1580803200000|2020-02-04 08:00:00|4165|4161|4165.5|4163|4172|4168|4158.5|4157.5|32494
1580803500000|2020-02-04 08:05:00|4165|4162.5|4180|4178.5|4180.5|4179|4157|4154.5|31479
1580803800000|2020-02-04 08:10:00|4180.5|4179|4181|4179|4185.5|4184.5|4167.5|4166|56954
1580804100000|2020-02-04 08:15:00|4182|4179.5|4184.5|4183.5|4192.5|4190|4177.5|4175.5|40504
1580804400000|2020-02-04 08:20:00|4185|4183|4197.5|4196.5|4200.5|4199|4183.5|4182|34610
1580804700000|2020-02-04 08:25:00|4198|4197|4203|4202.5|4209.5|4208.5|4192.5|4191|78058
1580805000000|2020-02-04 08:30:00|4202.5|4202|4200.5|4199.5|4212.5|4212|4200|4199|62951
1580805300000|2020-02-04 08:35:00|4200|4200|4194.5|4193.5|4206|4205.5|4194.5|4193|41660
1580805600000|2020-02-04 08:40:00|4194|4194|4192.5|4192|4198.5|4196.5|4183|4182|61813
1580805900000|2020-02-04 08:45:00|4193|4192.5|4200|4199|4202|4200.5|4192.5|4191|14325
1580806200000|2020-02-04 08:50:00|4201|4199.5|4201.5|4200.5|4208|4206.5|4201|4199.5|22771
1580806500000|2020-02-04 08:55:00|4202|4201|4189.5|4189|4202|4201|4189.5|4187.5|24411
1580806800000|2020-02-04 09:00:00|4189|4188|4192.5|4192|4194|4193.5|4187|4186.5|14618
1580807100000|2020-02-04 09:05:00|4193|4192.5|4185|4184|4200|4198.5|4183|4182|18942
1580807400000|2020-02-04 09:10:00|4185.5|4183.5|4177.5|4176.5|4185.5|4184|4176.5|4176|24191
1580807700000|2020-02-04 09:15:00|4178|4177|4182.5|4181.5|4185.5|4184|4177|4174.5|12479
1580808000000|2020-02-04 09:20:00|4183|4182|4181.5|4180|4189|4187|4180.5|4180|11540
1580808300000|2020-02-04 09:25:00|4181|4179.5|4181.5|4180.5|4189.5|4188|4180|4179.5|35136
1580808600000|2020-02-04 09:30:00|4181|4180|4178.5|4177.5|4183|4181|4176|4175|21493
1580808900000|2020-02-04 09:35:00|4179|4178|4182|4181.5|4187.5|4185.5|4178.5|4178|11999
1580809200000|2020-02-04 09:40:00|4181.5|4181|4185.5|4184.5|4186|4184.5|4181|4179.5|19334
1580809500000|2020-02-04 09:45:00|4185|4185|4185|4184|4187|4185|4178.5|4176.5|11799
1580809800000|2020-02-04 09:50:00|4185.5|4184.5|4188|4187.5|4190.5|4189|4184|4183|18374
1580810100000|2020-02-04 09:55:00|4187.5|4187|4194.5|4192.5|4194.5|4192.5|4186.5|4185.5|46007
1580810400000|2020-02-04 10:00:00|4194|4193|4198|4197|4198|4197|4191.5|4191|18021
1580810700000|2020-02-04 10:05:00|4198.5|4197.5|4197.5|4196.5|4199|4198|4194.5|4194|20438
1580811000000|2020-02-04 10:10:00|4198|4197|4194|4193.5|4199|4198.5|4194|4193|23116
1580811300000|2020-02-04 10:15:00|4193.5|4193|4195|4194.5|4195.5|4195|4190|4189.5|27231
1580811600000|2020-02-04 10:20:00|4195.5|4195|4196.5|4195.5|4197|4196.5|4193.5|4193|19216
1580811900000|2020-02-04 10:25:00|4196|4195|4194.5|4193.5|4198|4196.5|4194|4193.5|9540
1580812200000|2020-02-04 10:30:00|4195|4194|4194.5|4193.5|4196.5|4195.5|4193|4192.5|17253
1580812500000|2020-02-04 10:35:00|4194|4193|4194|4193.5|4195.5|4195|4192|4190.5|11150
1580812800000|2020-02-04 10:40:00|4193.5|4193|4194.5|4193.5|4195|4194|4191.5|4191|17812
1580813100000|2020-02-04 10:45:00|4194|4194|4192|4191.5|4196|4195.5|4192|4191.5|72644
1580813400000|2020-02-04 10:50:00|4191.5|4191|4188|4187.5|4193.5|4192.5|4187.5|4187|10884
1580813700000|2020-02-04 10:55:00|4188.5|4188|4187|4185.5|4190.5|4190|4185.5|4185|14458
1580814000000|2020-02-04 11:00:00|4187.5|4186|4188|4186.5|4190|4188.5|4184.5|4183.5|5245
1580814300000|2020-02-04 11:05:00|4187.5|4186|4191|4190|4191.5|4190.5|4185.5|4185|8417
1580814600000|2020-02-04 11:10:00|4190.5|4190.5|4191.5|4190.5|4192|4191.5|4189|4188|14268
1580814900000|2020-02-04 11:15:00|4192|4191|4187|4186|4192|4191.5|4186.5|4186|13148
1580815200000|2020-02-04 11:20:00|4186.5|4185.5|4184|4183|4189|4187.5|4183.5|4182.5|7634
1580815500000|2020-02-04 11:25:00|4183.5|4182.5|4180.5|4179.5|4186|4184.5|4179.5|4179|12651
1580815800000|2020-02-04 11:30:00|4181|4180.5|4182|4181|4183|4182|4179.5|4178.5|11460
1580816100000|2020-02-04 11:35:00|4182.5|4180.5|4181.5|4181|4184|4183.5|4181|4180|86410
1580816400000|2020-02-04 11:40:00|4181|4180.5|4183|4182.5|4187.5|4186.5|4180.5|4180|12151
1580816700000|2020-02-04 11:45:00|4183.5|4183|4186|4185.5|4188.5|4187.5|4182.5|4181.5|9236
1580817000000|2020-02-04 11:50:00|4186.5|4186|4182.5|4182|4189.5|4188|4182.5|4182|12238
1580817300000|2020-02-04 11:55:00|4183|4182.5|4185.5|4184.5|4185.5|4185|4182.5|4181.5|19435
1580817600000|2020-02-04 12:00:00|4186|4184|4184.5|4183.5|4187.5|4187|4182|4180.5|21137
1580817900000|2020-02-04 12:05:00|4184|4184|4184|4183.5|4185|4184|4181.5|4180.5|9151
1580818200000|2020-02-04 12:10:00|4183.5|4183|4188|4187.5|4190|4189|4182.5|4181.5|15789
1580818500000|2020-02-04 12:15:00|4188.5|4187|4194|4193.5|4195.5|4195|4186.5|4185.5|15244
1580818800000|2020-02-04 12:20:00|4193.5|4193|4193.5|4193|4194|4193.5|4189.5|4188|7533
1580819100000|2020-02-04 12:25:00|4193|4192.5|4203|4202|4205|4203.5|4192|4191.5|20982
1580819400000|2020-02-04 12:30:00|4203.5|4202.5|4196.5|4195.5|4205.5|4203.5|4193|4192.5|18436
1580819700000|2020-02-04 12:35:00|4197|4196|4197.5|4197|4200.5|4199|4195.5|4194.5|12732
1580820000000|2020-02-04 12:40:00|4198|4197.5|4196.5|4195.5|4199.5|4198|4195|4194.5|18228
1580820300000|2020-02-04 12:45:00|4196|4196|4192.5|4192|4196|4196|4190|4189.5|7957
1580820600000|2020-02-04 12:50:00|4193|4192.5|4194.5|4194|4196|4195.5|4191.5|4190.5|14526
1580820900000|2020-02-04 12:55:00|4194|4193.5|4192.5|4191.5|4196.5|4196|4192|4191|10657
1580821200000|2020-02-04 13:00:00|4193|4192|4195|4194.5|4195.5|4195|4191.5|4190.5|13808
1580821500000|2020-02-04 13:05:00|4194.5|4194|4195.5|4195|4199|4198.5|4194|4193|15410
1580821800000|2020-02-04 13:10:00|4196|4195.5|4202|4201|4202.5|4201|4194.5|4194|22276
1580822100000|2020-02-04 13:15:00|4202.5|4201.5|4202|4201|4203|4202|4199.5|4198.5|29866
1580822400000|2020-02-04 13:20:00|4201.5|4200.5|4206|4205|4206|4205|4200|4198.5|27416
1580822700000|2020-02-04 13:25:00|4205.5|4204.5|4209.5|4208|4209.5|4208.5|4205.5|4204.5|29276
1580823000000|2020-02-04 13:30:00|4209|4208.5|4212.5|4211.5|4213|4211.5|4205|4204|19357
1580823300000|2020-02-04 13:35:00|4212|4211|4214.5|4213.5|4215.5|4215|4210|4209.5|21813
1580823600000|2020-02-04 13:40:00|4215|4214|4212|4211|4217.5|4216|4211|4210.5|49973
1580823900000|2020-02-04 13:45:00|4211.5|4210.5|4212|4211.5|4214|4213|4209|4208.5|14169
1580824200000|2020-02-04 13:50:00|4212.5|4212|4210|4209.5|4213.5|4212|4209|4208.5|59992
1580824500000|2020-02-04 13:55:00|4210.5|4210|4214|4212.5|4215.5|4215|4208|4207.5|37919
1580824800000|2020-02-04 14:00:00|4214.5|4213|4210.5|4210|4216.5|4216|4206.5|4206|16032
1580825100000|2020-02-04 14:05:00|4211|4210.5|4207|4206.5|4212|4211.5|4207|4206.5|45776
1580825400000|2020-02-04 14:10:00|4206.5|4205.5|4205.5|4205|4207|4206.5|4201.5|4201|79209
1580825700000|2020-02-04 14:15:00|4206|4205.5|4207.5|4206.5|4209|4208|4202|4201|20025
1580826000000|2020-02-04 14:20:00|4207|4206|4203|4202|4207.5|4207|4202|4201.5|19557
1580826300000|2020-02-04 14:25:00|4203.5|4202.5|4204.5|4203.5|4208.5|4207.5|4201|4200.5|35087
1580826600000|2020-02-04 14:30:00|4204|4203|4199.5|4198|4206|4205|4198|4197|62310
1580826900000|2020-02-04 14:35:00|4199|4198.5|4196.5|4195.5|4206|4204.5|4195|4194.5|50498
1580827200000|2020-02-04 14:40:00|4197|4196|4195.5|4195|4201.5|4201|4192.5|4192|36986
1580827500000|2020-02-04 14:45:00|4196.5|4195.5|4204|4203|4208.5|4207|4196.5|4195.5|38955
1580827800000|2020-02-04 14:50:00|4204.5|4203.5|4206|4204.5|4208|4207.5|4199|4197.5|43889
1580828100000|2020-02-04 14:55:00|4205.5|4205|4196.5|4196|4207|4205.5|4196.5|4195.5|22732
1580828400000|2020-02-04 15:00:00|4197|4196.5|4204.5|4203.5|4205|4204.5|4195.5|4195|54303
1580828700000|2020-02-04 15:05:00|4204|4204|4199.5|4199|4204.5|4204|4199|4198|44914
1580829000000|2020-02-04 15:10:00|4200|4199.5|4193.5|4193|4202|4201|4193|4192|24920
1580829300000|2020-02-04 15:15:00|4193|4192.5|4196.5|4195|4196.5|4196|4191|4190|27868
1580829600000|2020-02-04 15:20:00|4196|4195.5|4196|4195|4198|4196.5|4192|4191|30641
1580829900000|2020-02-04 15:25:00|4196.5|4195.5|4207|4206.5|4208.5|4207|4196|4195|40175
1580830200000|2020-02-04 15:30:00|4207.5|4206|4210.5|4209.5|4212|4211|4204.5|4203.5|72628
1580830500000|2020-02-04 15:35:00|4210|4209|4207.5|4207|4211.5|4210.5|4206.5|4205.5|32236
1580830800000|2020-02-04 15:40:00|4207|4206.5|4205.5|4205|4209.5|4208.5|4205.5|4205|70594
1580831100000|2020-02-04 15:45:00|4206|4205.5|4206.5|4206|4209|4208|4202.5|4202|64804
1580831400000|2020-02-04 15:50:00|4207|4206.5|4211|4210|4214|4213.5|4204|4203.5|63029
1580831700000|2020-02-04 15:55:00|4210.5|4210.5|4213|4212.5|4213.5|4213|4209|4208|44811
1580832000000|2020-02-04 16:00:00|4212.5|4212|4216|4215|4216.5|4216|4210|4209.5|63478
1580832300000|2020-02-04 16:05:00|4215.5|4214.5|4217.5|4216|4217.5|4217|4211.5|4211|49343
1580832600000|2020-02-04 16:10:00|4217|4215.5|4220|4219.5|4222.5|4222|4215.5|4215|31715
1580832900000|2020-02-04 16:15:00|4220.5|4220|4224|4223.5|4224.5|4223.5|4218.5|4218|35555
1580833200000|2020-02-04 16:20:00|4223.5|4223|4217.5|4217|4224.5|4224|4216|4215.5|51606
1580833500000|2020-02-04 16:25:00|4218|4216.5|4218.5|4216.5|4220|4219.5|4216.5|4216|62354
1580889600000|2020-02-05 08:00:00|4186.5|4169|4184|4182|4203|4196.5|4173|4168|14588
1580889900000|2020-02-05 08:05:00|4183|4182.5|4183|4180.5|4199.5|4195.5|4176|4172|8485
1580890200000|2020-02-05 08:10:00|4182.5|4180|4163|4161.5|4182.5|4181.5|4161.5|4159.5|6888
1580890500000|2020-02-05 08:15:00|4163.5|4162|4167.5|4166|4171.5|4170.5|4157.5|4155.5|48593
1580890800000|2020-02-05 08:20:00|4167|4165.5|4177.5|4176|4177.5|4177|4160|4158.5|26867
1580891100000|2020-02-05 08:25:00|4177|4175.5|4190|4188|4192.5|4192|4175|4173.5|58530
1580891400000|2020-02-05 08:30:00|4191|4188.5|4192.5|4191|4195.5|4194|4182|4180.5|34067
1580891700000|2020-02-05 08:35:00|4192|4190.5|4224|4221.5|4231.5|4230|4188.5|4188|163454
1580892000000|2020-02-05 08:40:00|4223.5|4221|4233.5|4231|4235.5|4234|4217|4214.5|96890
1580892300000|2020-02-05 08:45:00|4234|4231.5|4244.5|4242|4253.5|4249|4231.5|4231|65004
1580892600000|2020-02-05 08:50:00|4244|4241.5|4233.5|4232|4249|4245.5|4233.5|4232|30730
1580892900000|2020-02-05 08:55:00|4233|4231|4234.5|4232.5|4237.5|4235|4228|4225.5|28494
1580893200000|2020-02-05 09:00:00|4235|4231.5|4229|4226.5|4235|4231.5|4221.5|4219.5|25203
1580893500000|2020-02-05 09:05:00|4228.5|4227|4241.5|4239.5|4242|4240.5|4228.5|4227|33677
1580893800000|2020-02-05 09:10:00|4242.5|4240|4245.5|4244|4264|4262|4242.5|4240|126058
1580894100000|2020-02-05 09:15:00|4246|4244.5|4262.5|4260.5|4267.5|4266.5|4246|4244|30252
1580894400000|2020-02-05 09:20:00|4263|4261|4265.5|4264.5|4272.5|4270.5|4262|4260.5|20534
1580894700000|2020-02-05 09:25:00|4265|4263.5|4272.5|4269.5|4275.5|4274|4264.5|4263.5|48400
1580895000000|2020-02-05 09:30:00|4273|4270|4263|4261.5|4273.5|4270.5|4261.5|4260|45977
1580895300000|2020-02-05 09:35:00|4262.5|4261|4268.5|4266|4269.5|4268.5|4260.5|4260|67931
1580895600000|2020-02-05 09:40:00|4268|4266.5|4280.5|4278.5|4281.5|4280.5|4267.5|4266|23446
1580895900000|2020-02-05 09:45:00|4280|4278|4279|4277.5|4281|4279.5|4273.5|4271.5|60558
1580896200000|2020-02-05 09:50:00|4279.5|4278|4284|4282.5|4284|4283|4276.5|4275.5|11694
1580896500000|2020-02-05 09:55:00|4283.5|4283|4283|4281|4290|4289.5|4280.5|4280|18701
1580896800000|2020-02-05 10:00:00|4282.5|4280.5|4265|4263.5|4282.5|4280.5|4264|4263|21876
1580897100000|2020-02-05 10:05:00|4264.5|4263|4269.5|4267.5|4270.5|4268.5|4261.5|4261|16081
1580897400000|2020-02-05 10:10:00|4269|4267|4256|4255.5|4269|4267|4254.5|4254|29493
1580897700000|2020-02-05 10:15:00|4255.5|4254|4266|4264.5|4266|4265|4248|4247.5|30572
1580898000000|2020-02-05 10:20:00|4265.5|4264|4262|4259.5|4268.5|4267|4259|4258|10873
1580898300000|2020-02-05 10:25:00|4261.5|4260|4265|4263.5|4268.5|4266|4259|4258|6057
1580898600000|2020-02-05 10:30:00|4265.5|4264|4266.5|4265.5|4269|4267|4263|4261.5|8940
1580898900000|2020-02-05 10:35:00|4266|4265|4269.5|4267.5|4273.5|4272.5|4266|4265|31251
1580899200000|2020-02-05 10:40:00|4269|4268.5|4267|4266|4273|4271.5|4265.5|4265|17750
1580899500000|2020-02-05 10:45:00|4266.5|4265.5|4281|4280|4282.5|4281.5|4266.5|4264|34753
1580899800000|2020-02-05 10:50:00|4280.5|4280.5|4285|4284.5|4286.5|4285.5|4280|4279.5|30188
1580900100000|2020-02-05 10:55:00|4286|4285|4289|4288|4289|4288.5|4284.5|4283.5|18672
1580900400000|2020-02-05 11:00:00|4288.5|4288.5|4290|4289.5|4290|4289.5|4282.5|4281.5|43115
1580900700000|2020-02-05 11:05:00|4290.5|4290|4294.5|4294|4295.5|4294.5|4287|4285.5|29261
1580901000000|2020-02-05 11:10:00|4295|4294.5|4296.5|4296|4298.5|4297.5|4292|4291|35004
1580901300000|2020-02-05 11:15:00|4297.5|4296.5|4302|4301.5|4304|4303|4296|4295.5|28504
1580901600000|2020-02-05 11:20:00|4302.5|4302|4312.5|4311.5|4314.5|4313|4302.5|4302|36712
1580901900000|2020-02-05 11:25:00|4312|4311|4312|4311.5|4323|4322|4311|4310|80971
1580902200000|2020-02-05 11:30:00|4312.5|4312|4308|4306|4314|4312.5|4304|4303.5|9294
1580902500000|2020-02-05 11:35:00|4307|4305.5|4278.5|4278|4307|4306|4278|4276.5|100614
1580902800000|2020-02-05 11:40:00|4278|4277|4276|4273.5|4281|4280.5|4266.5|4265|45135
1580903100000|2020-02-05 11:45:00|4276.5|4274|4272.5|4271|4277.5|4275.5|4269|4268.5|17710
1580903400000|2020-02-05 11:50:00|4272|4270.5|4267.5|4266.5|4278|4276.5|4267|4266|7714
1580903700000|2020-02-05 11:55:00|4267|4266|4272.5|4270|4274.5|4271.5|4262.5|4261|16318
1580904000000|2020-02-05 12:00:00|4313.5|4287|4270.5|4269|4313.5|4287|4268.5|4267.5|10841
1580904300000|2020-02-05 12:05:00|4271|4269.5|4273.5|4272.5|4276|4274|4267|4265.5|13093
1580904600000|2020-02-05 12:10:00|4274.5|4273.5|4273|4272|4277|4275.5|4269|4268|11138
1580904900000|2020-02-05 12:15:00|4273.5|4272.5|4288|4287.5|4288|4287.5|4272.5|4272|23093
1580905200000|2020-02-05 12:20:00|4288.5|4288|4295.5|4295|4297.5|4295.5|4288.5|4288|22326
1580905500000|2020-02-05 12:25:00|4296|4295.5|4291.5|4291|4298.5|4297.5|4291|4289.5|38923
1580905800000|2020-02-05 12:30:00|4292|4290.5|4294.5|4293.5|4297|4295.5|4289|4288|27986
1580906100000|2020-02-05 12:35:00|4294|4293|4296.5|4295.5|4297|4296|4292|4291.5|17591
1580906400000|2020-02-05 12:40:00|4297|4296|4295.5|4295|4298|4297|4294|4293|15160
1580906700000|2020-02-05 12:45:00|4296|4294.5|4294.5|4294|4297|4296.5|4292|4291|28242
1580907000000|2020-02-05 12:50:00|4295|4294.5|4298|4297.5|4300.5|4299.5|4292.5|4291.5|60736
1580907300000|2020-02-05 12:55:00|4297.5|4297|4287|4286|4298|4297.5|4287|4286|16612
1580907600000|2020-02-05 13:00:00|4286.5|4285.5|4280.5|4278.5|4287|4286.5|4276.5|4275.5|14760
1580907900000|2020-02-05 13:05:00|4280|4278|4293|4292|4293|4292|4279.5|4278|12617
1580908200000|2020-02-05 13:10:00|4292.5|4291.5|4289|4287.5|4292.5|4291.5|4286|4285.5|7123
1580908500000|2020-02-05 13:15:00|4289.5|4288|4290.5|4288|4293.5|4292.5|4287|4285|17179
1580908800000|2020-02-05 13:20:00|4290|4289|4290|4288.5|4292|4289.5|4286.5|4285|11244
1580909100000|2020-02-05 13:25:00|4289.5|4288|4288|4286.5|4289.5|4288.5|4286|4284.5|11630
1580909400000|2020-02-05 13:30:00|4288.5|4287|4290|4289|4290.5|4290|4286.5|4285.5|19131
1580909700000|2020-02-05 13:35:00|4289.5|4288|4290.5|4290|4290.5|4290|4287|4286.5|12102
1580910000000|2020-02-05 13:40:00|4290|4289.5|4289|4287.5|4294.5|4293|4287.5|4286|13899
1580910300000|2020-02-05 13:45:00|4289.5|4288|4302|4300.5|4304|4302.5|4288|4287.5|38893
1580910600000|2020-02-05 13:50:00|4301.5|4299.5|4298.5|4297.5|4305.5|4303.5|4295.5|4295|10552
1580910900000|2020-02-05 13:55:00|4298|4298|4292|4291|4299.5|4299|4289.5|4288|15461
1580911200000|2020-02-05 14:00:00|4291.5|4290.5|4290.5|4289.5|4295|4294|4289|4288|10088
1580911500000|2020-02-05 14:05:00|4291|4290|4290.5|4289.5|4295|4294|4290|4289|10757
1580911800000|2020-02-05 14:10:00|4291|4290|4288.5|4287|4291|4290|4285.5|4284.5|14752
1580912100000|2020-02-05 14:15:00|4289|4287.5|4297|4296|4297.5|4296.5|4289|4287.5|13218
1580912400000|2020-02-05 14:20:00|4296.5|4295.5|4298.5|4297.5|4302|4301.5|4294|4293|28434
1580912700000|2020-02-05 14:25:00|4298|4298|4297.5|4296|4302.5|4301.5|4296.5|4295.5|23810
1580913000000|2020-02-05 14:30:00|4298|4296.5|4301|4300.5|4302|4301|4292.5|4291.5|88365
1580913300000|2020-02-05 14:35:00|4301.5|4300|4296.5|4296|4302|4300|4292.5|4291.5|39649
1580913600000|2020-02-05 14:40:00|4296|4295|4293.5|4292.5|4297.5|4296|4287|4286|29206
1580913900000|2020-02-05 14:45:00|4293|4293|4289|4288.5|4295|4294.5|4287.5|4286|33345
1580914200000|2020-02-05 14:50:00|4289.5|4289|4281.5|4280.5|4292|4291.5|4281.5|4280.5|34634
1580914500000|2020-02-05 14:55:00|4281|4279.5|4280.5|4279|4283|4282|4277.5|4276|41028
1580914800000|2020-02-05 15:00:00|4280|4278.5|4281|4280.5|4285|4284|4278|4276.5|57303
1580915100000|2020-02-05 15:05:00|4280.5|4279.5|4267.5|4266.5|4284.5|4283|4265.5|4265|32480
1580915400000|2020-02-05 15:10:00|4268|4267|4262|4261.5|4272|4271|4260.5|4259.5|48650
1580915700000|2020-02-05 15:15:00|4262.5|4262|4259|4258|4263.5|4262.5|4255.5|4255|36531
1580916000000|2020-02-05 15:20:00|4259.5|4257.5|4265.5|4264|4267.5|4265.5|4257|4256|27365
1580916300000|2020-02-05 15:25:00|4265|4263.5|4253|4252|4265.5|4264|4252|4250.5|34938
1580916600000|2020-02-05 15:30:00|4252.5|4251.5|4257|4255.5|4261|4259|4250|4249|37464
1580916900000|2020-02-05 15:35:00|4256.5|4256|4257.5|4256|4262.5|4261|4253|4251|31893
1580917200000|2020-02-05 15:40:00|4257|4255.5|4262.5|4260.5|4262.5|4260.5|4249.5|4249|45605
1580917500000|2020-02-05 15:45:00|4262|4261|4263.5|4262.5|4265.5|4264.5|4258|4257|33829
1580917800000|2020-02-05 15:50:00|4263|4262|4270|4268.5|4270.5|4268.5|4262|4261.5|53261
1580918100000|2020-02-05 15:55:00|4269.5|4268|4276.5|4276|4281|4280|4266|4265|57088
1580918400000|2020-02-05 16:00:00|4277|4276.5|4272|4271.5|4277|4276.5|4272|4271|70199
1580918700000|2020-02-05 16:05:00|4272.5|4272|4276.5|4276|4277.5|4277|4271.5|4271|46591
1580919000000|2020-02-05 16:10:00|4277|4276.5|4278.5|4278|4280.5|4280|4275.5|4275|84854
1580919300000|2020-02-05 16:15:00|4278|4277.5|4278.5|4278|4278.5|4278|4275|4274|41241
1580919600000|2020-02-05 16:20:00|4278|4277.5|4282|4281.5|4282|4281.5|4275.5|4275|33560
1580919900000|2020-02-05 16:25:00|4282.5|4282|4281|4278.5|4282.5|4282|4273|4272|36200
1580976000000|2020-02-06 08:00:00|4340.5|4321.5|4317|4312|4342|4340.5|4305.5|4303.5|129547
1580976300000|2020-02-06 08:05:00|4317.5|4312.5|4284|4280.5|4319.5|4316|4278|4276|61819
1580976600000|2020-02-06 08:10:00|4284.5|4281|4289|4285.5|4303.5|4300|4283.5|4281|28886
1580976900000|2020-02-06 08:15:00|4288.5|4285|4282.5|4280|4294|4291|4280.5|4279|30372
1580977200000|2020-02-06 08:20:00|4283|4280.5|4284.5|4282|4286.5|4284|4275|4273|27677
1580977500000|2020-02-06 08:25:00|4284|4281.5|4274|4272|4287.5|4284.5|4267.5|4266|27438
1580977800000|2020-02-06 08:30:00|4273.5|4271.5|4268|4266|4278|4275|4265|4264|23351
1580978100000|2020-02-06 08:35:00|4268.5|4266.5|4262.5|4260.5|4268.5|4267|4261|4260|16676
1580978400000|2020-02-06 08:40:00|4262|4260|4256.5|4255|4263.5|4262.5|4256.5|4255|31297
1580978700000|2020-02-06 08:45:00|4256|4254.5|4246|4245|4256|4254.5|4244|4243|96975
1580979000000|2020-02-06 08:50:00|4246.5|4245.5|4243|4242|4251|4250|4240|4238|49960
1580979300000|2020-02-06 08:55:00|4243.5|4242.5|4233|4231.5|4245|4244|4232|4230.5|66674
1580979600000|2020-02-06 09:00:00|4234|4231|4232|4230|4239.5|4238.5|4228.5|4226.5|41291
1580979900000|2020-02-06 09:05:00|4231.5|4229|4231.5|4230.5|4233|4232.5|4216|4214|84285
1580980200000|2020-02-06 09:10:00|4232.5|4230|4228|4226.5|4232.5|4231|4227|4225|19816
1580980500000|2020-02-06 09:15:00|4228.5|4227|4221|4219.5|4230.5|4229.5|4220.5|4218.5|14183
1580980800000|2020-02-06 09:20:00|4222|4220|4215|4214|4228.5|4227.5|4213.5|4212.5|28993
1580981100000|2020-02-06 09:25:00|4215.5|4214.5|4214.5|4214|4221.5|4220.5|4212.5|4211|20148
1580981400000|2020-02-06 09:30:00|4214|4213.5|4220.5|4219.5|4220.5|4220|4212.5|4211.5|24124
1580981700000|2020-02-06 09:35:00|4221|4220|4224.5|4224|4225|4224.5|4218.5|4216.5|15240
1580982000000|2020-02-06 09:40:00|4224|4223|4230.5|4228.5|4230.5|4228.5|4217.5|4216|22188
1580982300000|2020-02-06 09:45:00|4230|4228|4242.5|4241|4243|4242|4228.5|4227|13126
1580982600000|2020-02-06 09:50:00|4243|4241.5|4246.5|4245|4251|4249|4241.5|4241|10615
1580982900000|2020-02-06 09:55:00|4246|4244.5|4244|4243|4246.5|4244.5|4237|4236|15872
1580983200000|2020-02-06 10:00:00|4243.5|4242.5|4231.5|4230.5|4243.5|4242.5|4230|4228.5|16863
1580983500000|2020-02-06 10:05:00|4231|4230|4237|4236|4239.5|4238.5|4230|4229.5|24380
1580983800000|2020-02-06 10:10:00|4237.5|4235.5|4245.5|4243.5|4248|4246.5|4237|4235|22833
1580984100000|2020-02-06 10:15:00|4245|4244|4255|4254|4256|4254.5|4243|4242|42097
1580984400000|2020-02-06 10:20:00|4255.5|4254.5|4256|4255|4258|4257.5|4253|4251.5|29071
1580984700000|2020-02-06 10:25:00|4256.5|4255.5|4258|4256.5|4261|4260|4253|4251.5|59956
1580985000000|2020-02-06 10:30:00|4257.5|4257|4257.5|4256.5|4260.5|4259.5|4255.5|4254.5|39336
1580985300000|2020-02-06 10:35:00|4257|4256|4256|4255.5|4257|4256|4253.5|4252.5|46618
1580985600000|2020-02-06 10:40:00|4255.5|4255|4253|4251|4257.5|4256|4249|4248|42290
1580985900000|2020-02-06 10:45:00|4252.5|4251.5|4253.5|4253|4254.5|4254|4252|4251|21616
1580986200000|2020-02-06 10:50:00|4253|4252.5|4252.5|4251.5|4255.5|4255|4250.5|4249|5732
1580986500000|2020-02-06 10:55:00|4252|4252|4250.5|4250|4253|4252|4249.5|4248.5|11540
1580986800000|2020-02-06 11:00:00|4251|4249.5|4255.5|4254.5|4260.5|4258.5|4251|4249.5|20229
1580987100000|2020-02-06 11:05:00|4256|4254|4256|4255|4257|4256.5|4254.5|4254|5614
1580987400000|2020-02-06 11:10:00|4256.5|4255.5|4258.5|4258|4259.5|4259|4256.5|4255|43021
1580987700000|2020-02-06 11:15:00|4259|4257.5|4259|4258|4261.5|4261|4258|4257|28334
1580988000000|2020-02-06 11:20:00|4259.5|4258.5|4261.5|4260.5|4263.5|4262.5|4259|4258|8650
1580988300000|2020-02-06 11:25:00|4262|4261|4266.5|4266|4267|4266.5|4262|4261|14331
1580988600000|2020-02-06 11:30:00|4267|4265.5|4273.5|4272.5|4276|4275.5|4267|4265.5|15562
1580988900000|2020-02-06 11:35:00|4274|4272|4274|4273|4275.5|4274.5|4272.5|4271|4402
1580989200000|2020-02-06 11:40:00|4274.5|4273.5|4270|4268.5|4274.5|4274|4266|4264.5|5011
1580989500000|2020-02-06 11:45:00|4269.5|4269|4266.5|4265|4269.5|4269|4265.5|4264.5|7996
1580989800000|2020-02-06 11:50:00|4266|4265.5|4266|4265|4267|4266|4263.5|4262.5|5526
1580990100000|2020-02-06 11:55:00|4266.5|4265.5|4273|4272|4273.5|4272|4266.5|4265.5|7722
1580990400000|2020-02-06 12:00:00|4273.5|4271.5|4277|4276|4277.5|4277|4273|4271.5|8157
1580990700000|2020-02-06 12:05:00|4276.5|4276.5|4272|4271.5|4280.5|4280|4272|4271|9958
1580991000000|2020-02-06 12:10:00|4271.5|4271|4269.5|4268|4276|4275|4269.5|4267.5|8529
1580991300000|2020-02-06 12:15:00|4269|4267.5|4268.5|4267.5|4269|4268.5|4265|4264|7916
1580991600000|2020-02-06 12:20:00|4268|4267|4270|4269|4271.5|4270.5|4267.5|4266.5|6923
1580991900000|2020-02-06 12:25:00|4269.5|4268|4265.5|4264.5|4269.5|4268|4263.5|4262|7155
1580992200000|2020-02-06 12:30:00|4265|4265|4266|4265|4267.5|4266.5|4265|4264.5|3656
1580992500000|2020-02-06 12:35:00|4266.5|4265.5|4270.5|4270|4270.5|4270|4266|4265|5124
1580992800000|2020-02-06 12:40:00|4271|4269.5|4266|4265.5|4271|4270|4265|4264|22708
1580993100000|2020-02-06 12:45:00|4266.5|4266|4267.5|4266.5|4272|4271|4266|4266|11998
1580993400000|2020-02-06 12:50:00|4267|4267|4263.5|4263|4267.5|4267|4263.5|4263|11879
1580993700000|2020-02-06 12:55:00|4263|4262.5|4260|4259.5|4264|4263|4258.5|4257.5|16123
1580994000000|2020-02-06 13:00:00|4260.5|4260|4260.5|4260|4263|4262|4258.5|4257.5|21088
1580994300000|2020-02-06 13:05:00|4261|4259.5|4263|4262.5|4264|4263|4261|4259.5|7853
1580994600000|2020-02-06 13:10:00|4263.5|4262|4261|4260|4264|4263.5|4260|4259|17002
1580994900000|2020-02-06 13:15:00|4260.5|4259.5|4260.5|4259.5|4264|4263|4259.5|4259|11883
1580995200000|2020-02-06 13:20:00|4260|4260|4271|4270|4271|4270|4260|4259|39296
1580995500000|2020-02-06 13:25:00|4270.5|4269.5|4271.5|4270.5|4273.5|4272|4267.5|4266.5|11249
1580995800000|2020-02-06 13:30:00|4272|4270|4275.5|4274.5|4277|4276|4271.5|4270|74064
1580996100000|2020-02-06 13:35:00|4276|4274|4272.5|4271.5|4276|4274|4271.5|4270.5|115473
1580996400000|2020-02-06 13:40:00|4273|4272|4276.5|4275.5|4277|4276|4273|4272|7864
1580996700000|2020-02-06 13:45:00|4277|4276|4282|4281|4282|4281|4277|4276|10017
1580997000000|2020-02-06 13:50:00|4282.5|4280.5|4278.5|4277.5|4283|4282.5|4278|4277|15694
1580997300000|2020-02-06 13:55:00|4278|4277|4278.5|4277|4282.5|4281.5|4277|4276|18141
1580997600000|2020-02-06 14:00:00|4279|4277.5|4295.5|4294|4297|4296|4278.5|4277|39280
1580997900000|2020-02-06 14:05:00|4296|4294.5|4299|4298|4299.5|4299|4291|4290.5|37421
1580998200000|2020-02-06 14:10:00|4298.5|4297.5|4294.5|4293.5|4299|4298.5|4292.5|4291.5|18001
1580998500000|2020-02-06 14:15:00|4294|4293|4291|4290.5|4294.5|4294|4289|4288.5|20020
1580998800000|2020-02-06 14:20:00|4291.5|4291|4291.5|4290|4293.5|4292.5|4288|4287.5|25065
1580999100000|2020-02-06 14:25:00|4291|4289.5|4294|4292|4297|4296.5|4290|4289.5|18229
1580999400000|2020-02-06 14:30:00|4294.5|4292.5|4295.5|4294|4302.5|4301|4292|4291|41709
1580999700000|2020-02-06 14:35:00|4295|4293.5|4287.5|4286.5|4295.5|4295|4282.5|4281|27318
1581000000000|2020-02-06 14:40:00|4287|4287|4274|4273|4287|4287|4271|4269|36403
1581000300000|2020-02-06 14:45:00|4274.5|4273.5|4275.5|4274.5|4276|4274.5|4267.5|4266.5|89488
1581000600000|2020-02-06 14:50:00|4276|4274|4278|4276.5|4280|4278.5|4270.5|4270|46349
1581000900000|2020-02-06 14:55:00|4277.5|4276|4291|4289.5|4291.5|4290|4277|4276|31289
1581001200000|2020-02-06 15:00:00|4291.5|4290|4286.5|4285.5|4291.5|4290.5|4284|4283.5|31011
1581001500000|2020-02-06 15:05:00|4287|4286.5|4286|4285.5|4288|4287|4281|4280|33746
1581001800000|2020-02-06 15:10:00|4285.5|4285|4295|4294|4295|4294|4285.5|4285|55017
1581002100000|2020-02-06 15:15:00|4295.5|4294.5|4286|4285|4296|4295|4286|4285|33134
1581002400000|2020-02-06 15:20:00|4286.5|4285.5|4287|4285.5|4289.5|4289|4283.5|4282.5|28904
1581002700000|2020-02-06 15:25:00|4286.5|4285|4293|4292|4296|4294.5|4285|4284|66264
1581003000000|2020-02-06 15:30:00|4292.5|4291.5|4290|4289|4296|4295.5|4288.5|4287.5|48139
1581003300000|2020-02-06 15:35:00|4290.5|4289.5|4297.5|4296.5|4299.5|4298|4290|4289|51394
1581003600000|2020-02-06 15:40:00|4298|4297|4297|4295.5|4300|4299.5|4294.5|4293|46378
1581003900000|2020-02-06 15:45:00|4296.5|4296|4299|4298.5|4302|4301.5|4296|4295.5|44845
1581004200000|2020-02-06 15:50:00|4298.5|4298|4293.5|4292.5|4301|4300|4291.5|4291|46176
1581004500000|2020-02-06 15:55:00|4294|4293|4293|4292|4297|4296|4291.5|4290.5|28198
1581004800000|2020-02-06 16:00:00|4293.5|4291.5|4288.5|4288|4293.5|4292.5|4288.5|4288|39648
1581005100000|2020-02-06 16:05:00|4289.5|4288.5|4289.5|4288.5|4292|4291.5|4287.5|4287|39404
1581005400000|2020-02-06 16:10:00|4290|4289|4295|4294|4295.5|4295|4289.5|4288.5|41263
1581005700000|2020-02-06 16:15:00|4294.5|4294.5|4286|4285.5|4295|4294.5|4286|4285.5|53051
1581006000000|2020-02-06 16:20:00|4286.5|4285|4286.5|4286|4288|4287.5|4283|4282|46643
1581006300000|2020-02-06 16:25:00|4287|4286.5|4287.5|4286.5|4288.5|4288|4283|4282.5|51963
1581062400000|2020-02-07 08:00:00|4259.5|4233|4275.5|4272|4276|4272|4248|4233|64548
1581062700000|2020-02-07 08:05:00|4275|4272.5|4281|4278.5|4293|4291|4272|4270|68366
1581063000000|2020-02-07 08:10:00|4281.5|4279|4302|4299.5|4307|4304.5|4278|4275.5|66506
1581063300000|2020-02-07 08:15:00|4302.5|4300|4288|4286|4305.5|4303.5|4288|4286|13551
1581063600000|2020-02-07 08:20:00|4287.5|4285.5|4278.5|4276.5|4292.5|4291|4275.5|4273.5|27186
1581063900000|2020-02-07 08:25:00|4278|4276|4273|4271.5|4283.5|4282|4273|4271.5|13449
1581064200000|2020-02-07 08:30:00|4273.5|4272|4277.5|4276|4283|4281.5|4273.5|4272|5303
1581064500000|2020-02-07 08:35:00|4277|4275.5|4269|4267.5|4285|4282|4268|4265|3191
1581064800000|2020-02-07 08:40:00|4268.5|4267|4265|4263.5|4269|4267|4263|4260|4332
1581065100000|2020-02-07 08:45:00|4265.5|4264|4265.5|4263.5|4267.5|4265.5|4257.5|4255.5|12429
1581065400000|2020-02-07 08:50:00|4265|4264|4268.5|4268|4269|4268.5|4261.5|4260.5|16203
1581065700000|2020-02-07 08:55:00|4269|4268.5|4265.5|4264|4271.5|4270.5|4258|4256|14912
1581066000000|2020-02-07 09:00:00|4266|4264.5|4261.5|4260.5|4269|4267.5|4261|4259.5|10201
1581066300000|2020-02-07 09:05:00|4262|4261|4260|4259|4264.5|4264|4260|4258.5|13185
1581066600000|2020-02-07 09:10:00|4260.5|4259.5|4265|4264|4266.5|4266|4260|4259.5|14348
1581066900000|2020-02-07 09:15:00|4265.5|4264.5|4267.5|4266.5|4269|4268|4264.5|4264|10879
1581067200000|2020-02-07 09:20:00|4267|4265.5|4268.5|4267.5|4269.5|4268.5|4266.5|4265.5|12455
1581067500000|2020-02-07 09:25:00|4268|4267|4260.5|4259.5|4268.5|4267|4259.5|4259|20123
1581067800000|2020-02-07 09:30:00|4260|4259|4257.5|4257|4263|4262|4254|4253.5|16130
1581068100000|2020-02-07 09:35:00|4258|4257.5|4259|4258|4260|4259.5|4257.5|4256.5|6574
1581068400000|2020-02-07 09:40:00|4259.5|4258.5|4252|4251.5|4259.5|4259|4251.5|4250.5|25538
1581068700000|2020-02-07 09:45:00|4251.5|4251|4250.5|4249|4254|4253|4249|4248|43185
1581069000000|2020-02-07 09:50:00|4250|4248.5|4250.5|4249.5|4254|4253.5|4246.5|4244.5|45211
1581069300000|2020-02-07 09:55:00|4250|4249|4242|4241|4252|4251|4240.5|4239|18711
1581069600000|2020-02-07 10:00:00|4242.5|4241.5|4239|4237.5|4247.5|4246.5|4238|4236.5|83973
1581069900000|2020-02-07 10:05:00|4238.5|4237|4230.5|4228.5|4239|4238|4228.5|4227|24688
1581070200000|2020-02-07 10:10:00|4231|4229|4215.5|4214.5|4231.5|4230.5|4206|4203|48822
1581070500000|2020-02-07 10:15:00|4216|4215|4222|4221|4222|4221.5|4214.5|4213.5|9797
1581070800000|2020-02-07 10:20:00|4221.5|4220.5|4228|4226.5|4231|4230|4219.5|4218|17623
1581071100000|2020-02-07 10:25:00|4227.5|4226|4225|4223.5|4227.5|4227|4221.5|4220|11129
1581071400000|2020-02-07 10:30:00|4224.5|4224|4223|4221.5|4231|4229|4219.5|4218|23977
1581071700000|2020-02-07 10:35:00|4223.5|4221|4222|4221.5|4226|4225.5|4222|4221|9709
1581072000000|2020-02-07 10:40:00|4221.5|4220.5|4223|4222.5|4225|4224|4219.5|4218.5|6670
1581072300000|2020-02-07 10:45:00|4224|4223|4216|4215|4224|4223|4215|4214.5|12462
1581072600000|2020-02-07 10:50:00|4216.5|4215.5|4213|4212|4218.5|4217.5|4211.5|4210|21218
1581072900000|2020-02-07 10:55:00|4212.5|4211.5|4211.5|4210.5|4216|4215|4211.5|4210.5|11603
1581073200000|2020-02-07 11:00:00|4212|4211|4208|4207|4212.5|4211.5|4208|4206|8496
1581073500000|2020-02-07 11:05:00|4207.5|4207.5|4204|4203|4210|4209|4201|4200|10152
1581073800000|2020-02-07 11:10:00|4203.5|4202.5|4206|4205|4207|4206|4202.5|4201.5|8636
1581074100000|2020-02-07 11:15:00|4205.5|4204.5|4206|4205.5|4210.5|4210|4205.5|4204|11013
1581074400000|2020-02-07 11:20:00|4206.5|4206|4207|4206|4211.5|4210.5|4206.5|4205.5|6594
1581074700000|2020-02-07 11:25:00|4206.5|4205.5|4206.5|4205.5|4207.5|4206|4204|4203.5|5559
1581075000000|2020-02-07 11:30:00|4206|4206|4209.5|4208.5|4211.5|4211|4206|4206|10729
1581075300000|2020-02-07 11:35:00|4210|4209|4207|4205.5|4212.5|4211.5|4206|4204.5|7422
1581075600000|2020-02-07 11:40:00|4207.5|4206|4203|4202|4209|4207.5|4201.5|4201|9741
1581075900000|2020-02-07 11:45:00|4203.5|4202.5|4207.5|4206.5|4208.5|4207.5|4203.5|4202.5|5648
1581076200000|2020-02-07 11:50:00|4208|4207|4211.5|4211|4212|4211.5|4206.5|4205.5|9419
1581076500000|2020-02-07 11:55:00|4211|4210.5|4209|4207.5|4211|4210.5|4208|4207|8077
1581076800000|2020-02-07 12:00:00|4208|4205|4210.5|4209.5|4210.5|4209.5|4208|4205|6185
1581077100000|2020-02-07 12:05:00|4210|4210|4207.5|4206|4211|4210|4207.5|4206|8214
1581077400000|2020-02-07 12:10:00|4207|4205.5|4205|4204|4207.5|4206|4203.5|4202|6125
1581077700000|2020-02-07 12:15:00|4204.5|4203.5|4207.5|4206.5|4209|4208|4204|4203.5|11967
1581078000000|2020-02-07 12:20:00|4208|4207|4207|4206|4210.5|4210|4205|4203|8622
1581078300000|2020-02-07 12:25:00|4207.5|4206.5|4207.5|4206.5|4208.5|4207.5|4206.5|4205|3936
1581078600000|2020-02-07 12:30:00|4208|4207|4211.5|4211|4213|4212.5|4208|4207|4890
1581078900000|2020-02-07 12:35:00|4212|4211.5|4212|4210.5|4213.5|4213|4210.5|4209.5|3587
1581079200000|2020-02-07 12:40:00|4212.5|4211|4217|4216|4217|4216.5|4212|4210.5|13537
1581079500000|2020-02-07 12:45:00|4216.5|4216.5|4216.5|4215.5|4220.5|4219.5|4216|4214.5|7368
1581079800000|2020-02-07 12:50:00|4216|4216|4218.5|4217.5|4219|4218|4214|4212.5|5705
1581080100000|2020-02-07 12:55:00|4218|4217|4219|4217.5|4221.5|4220|4216.5|4215|8822
1581080400000|2020-02-07 13:00:00|4219.5|4218|4219.5|4218.5|4222.5|4221|4219|4217.5|10386
1581080700000|2020-02-07 13:05:00|4220|4219|4218|4216.5|4221.5|4220.5|4215.5|4214|10953
1581081000000|2020-02-07 13:10:00|4218.5|4217|4222|4220.5|4222|4221.5|4217.5|4216.5|6568
1581081300000|2020-02-07 13:15:00|4221.5|4221|4220.5|4219.5|4222|4221|4218|4217.5|17942
1581081600000|2020-02-07 13:20:00|4221|4220|4221.5|4221|4224.5|4223.5|4219|4218.5|13229
1581081900000|2020-02-07 13:25:00|4221|4220.5|4223|4222|4223.5|4222.5|4220.5|4219.5|12168
1581082200000|2020-02-07 13:30:00|4223.5|4222.5|4231.5|4230|4235.5|4235|4223.5|4222.5|29897
1581082500000|2020-02-07 13:35:00|4231|4229.5|4224|4222|4231.5|4229.5|4216|4214|22430
1581082800000|2020-02-07 13:40:00|4224.5|4221.5|4216.5|4215.5|4224.5|4223|4216.5|4215|20969
1581083100000|2020-02-07 13:45:00|4217|4216|4212.5|4212|4220|4218.5|4211.5|4210.5|11264
1581083400000|2020-02-07 13:50:00|4213|4212.5|4216.5|4215.5|4223.5|4222.5|4213|4212.5|31656
1581083700000|2020-02-07 13:55:00|4216|4216|4210|4209|4216|4216|4209|4208|62072
1581084000000|2020-02-07 14:00:00|4210.5|4209.5|4213|4212|4218.5|4217.5|4210|4209|29708
1581084300000|2020-02-07 14:05:00|4213.5|4212.5|4216|4215|4217.5|4217|4212.5|4212|40108
1581084600000|2020-02-07 14:10:00|4216.5|4215.5|4218|4217|4219|4218|4214.5|4213.5|56531
1581084900000|2020-02-07 14:15:00|4217.5|4216.5|4216|4214.5|4220.5|4219.5|4215|4214.5|19319
1581085200000|2020-02-07 14:20:00|4215.5|4214|4210|4209|4216|4215|4210|4209|12343
1581085500000|2020-02-07 14:25:00|4210.5|4209.5|4209|4208.5|4215.5|4215|4207.5|4206.5|16247
1581085800000|2020-02-07 14:30:00|4208.5|4208|4196.5|4195.5|4214|4213|4195.5|4194|72425
1581086100000|2020-02-07 14:35:00|4196|4195|4214.5|4212.5|4216|4214|4189|4188|72638
1581086400000|2020-02-07 14:40:00|4214|4212|4215|4213.5|4219.5|4219|4210|4209|22980
1581086700000|2020-02-07 14:45:00|4214.5|4212.5|4216|4214.5|4217.5|4215.5|4209|4208|23506
1581087000000|2020-02-07 14:50:00|4216.5|4215|4214|4213|4220|4219|4213|4212.5|27181
1581087300000|2020-02-07 14:55:00|4213.5|4213.5|4199|4197.5|4213.5|4213.5|4199|4197|31282
1581087600000|2020-02-07 15:00:00|4198.5|4197|4191.5|4190.5|4199.5|4198|4190|4188|39733
1581087900000|2020-02-07 15:05:00|4191|4190|4183.5|4183|4194|4193.5|4182.5|4182|56602
1581088200000|2020-02-07 15:10:00|4183|4182.5|4189|4187.5|4194.5|4192.5|4183|4182.5|24855
1581088500000|2020-02-07 15:15:00|4188.5|4187|4194|4193|4194.5|4193|4185.5|4184|20234
1581088800000|2020-02-07 15:20:00|4194.5|4193.5|4195.5|4194.5|4198|4196.5|4194|4192.5|13846
1581089100000|2020-02-07 15:25:00|4196|4195|4193|4192.5|4197.5|4196.5|4192.5|4192|22378
1581089400000|2020-02-07 15:30:00|4193.5|4192|4191|4190|4196.5|4195.5|4190.5|4189.5|35313
1581089700000|2020-02-07 15:35:00|4191.5|4190.5|4186.5|4185.5|4192|4191|4186.5|4185.5|32325
1581090000000|2020-02-07 15:40:00|4186|4185|4190|4189|4190.5|4189.5|4185|4184|92754
1581090300000|2020-02-07 15:45:00|4189.5|4188.5|4191.5|4190.5|4192|4191|4185|4184.5|39764
1581090600000|2020-02-07 15:50:00|4192|4191|4188|4186.5|4192|4191|4186.5|4185.5|31554
1581090900000|2020-02-07 15:55:00|4187|4187|4186.5|4186|4190|4188.5|4185|4184|51941
1581091200000|2020-02-07 16:00:00|4187|4186.5|4183|4182|4187.5|4187|4181|4179.5|45357
1581091500000|2020-02-07 16:05:00|4182.5|4182.5|4182.5|4182|4190|4189|4181.5|4181|65232
1581091800000|2020-02-07 16:10:00|4182|4181.5|4179|4178|4184|4183|4177.5|4177|37811
1581092100000|2020-02-07 16:15:00|4178.5|4178.5|4174.5|4173.5|4180|4179.5|4172|4171.5|86577
1581092400000|2020-02-07 16:20:00|4175|4174.5|4183|4182|4183.5|4182.5|4175|4173.5|122837
1581092700000|2020-02-07 16:25:00|4184|4182.5|4188|4187|4192.5|4192|4182.5|4181.5|49348
1581321600000|2020-02-10 08:00:00|4197|4174|4201.5|4198.5|4204.5|4202.5|4190|4173|30050
1581321900000|2020-02-10 08:05:00|4201|4198|4196|4194.5|4207.5|4205.5|4188.5|4186.5|42741
1581322200000|2020-02-10 08:10:00|4197|4193.5|4205.5|4203.5|4210|4208|4197|4193.5|85205
1581322500000|2020-02-10 08:15:00|4205|4204|4202|4200|4210.5|4208.5|4200|4198|18825
1581322800000|2020-02-10 08:20:00|4201.5|4199.5|4196.5|4194.5|4203.5|4201.5|4194|4192|31522
1581323100000|2020-02-10 08:25:00|4197|4195|4188|4186|4197|4195|4183|4181.5|36043
1581323400000|2020-02-10 08:30:00|4187.5|4185.5|4194|4192.5|4198|4195.5|4187|4185.5|4043
1581323700000|2020-02-10 08:35:00|4193.5|4191.5|4186.5|4185|4196.5|4195|4183.5|4181.5|12010
1581324000000|2020-02-10 08:40:00|4186|4185.5|4183.5|4181.5|4189.5|4188|4181.5|4180.5|48703
1581324300000|2020-02-10 08:45:00|4183|4182|4181.5|4180|4183.5|4182|4178.5|4176.5|16985
1581324600000|2020-02-10 08:50:00|4182|4180.5|4196|4194.5|4196.5|4194.5|4181|4180|7585
1581324900000|2020-02-10 08:55:00|4196.5|4195|4191|4190|4197|4195.5|4189|4187.5|11699
1581325200000|2020-02-10 09:00:00|4191.5|4190.5|4202|4199.5|4202|4199.5|4191.5|4190.5|9775
1581325500000|2020-02-10 09:05:00|4202.5|4200|4202.5|4200.5|4209.5|4207|4201.5|4200|7114
1581325800000|2020-02-10 09:10:00|4203|4201|4190.5|4190|4203|4201.5|4189.5|4188.5|8866
1581326100000|2020-02-10 09:15:00|4191|4189.5|4183|4182|4192|4191|4183|4182|5805
1581326400000|2020-02-10 09:20:00|4182.5|4181.5|4182.5|4180.5|4189|4188.5|4181.5|4180.5|6937
1581326700000|2020-02-10 09:25:00|4182|4180|4184.5|4183|4188.5|4186.5|4181|4178.5|8121
1581327000000|2020-02-10 09:30:00|4184|4183.5|4187.5|4186.5|4187.5|4187|4181|4179|4022
1581327300000|2020-02-10 09:35:00|4188|4187|4189|4187.5|4191|4190|4187|4186|5476
1581327600000|2020-02-10 09:40:00|4189.5|4188|4184.5|4183|4190.5|4189.5|4184|4183|13253
1581327900000|2020-02-10 09:45:00|4184|4182.5|4182.5|4181.5|4185|4184|4179.5|4178|26548
1581328200000|2020-02-10 09:50:00|4182|4181|4184.5|4184|4185.5|4185|4181|4180.5|17645
1581328500000|2020-02-10 09:55:00|4184|4183.5|4177.5|4176.5|4185|4184.5|4176|4174.5|21105
1581328800000|2020-02-10 10:00:00|4177|4176|4181|4180|4182.5|4181.5|4174|4172|14176
1581329100000|2020-02-10 10:05:00|4180.5|4179.5|4176.5|4175.5|4183|4181.5|4174|4173|13951
1581329400000|2020-02-10 10:10:00|4176|4175|4175.5|4174.5|4177|4176|4175|4173.5|4004
1581329700000|2020-02-10 10:15:00|4174.5|4174|4168.5|4167.5|4174.5|4174|4166.5|4166|13310
1581330000000|2020-02-10 10:20:00|4169|4168|4169.5|4168|4172.5|4171|4165.5|4165|38664
1581330300000|2020-02-10 10:25:00|4169|4168.5|4170.5|4169.5|4171|4170|4169|4168.5|6510
1581330600000|2020-02-10 10:30:00|4170|4170|4165|4163.5|4172|4171.5|4164.5|4163|14477
1581330900000|2020-02-10 10:35:00|4165.5|4164|4159.5|4158.5|4165.5|4165|4159.5|4158.5|8526
1581331200000|2020-02-10 10:40:00|4160|4159|4166|4164.5|4169.5|4167.5|4157.5|4156|28337
1581331500000|2020-02-10 10:45:00|4165.5|4164|4165.5|4164|4168|4166.5|4160.5|4159|14067
1581331800000|2020-02-10 10:50:00|4166|4164.5|4171.5|4170|4174.5|4173.5|4166|4164.5|9673
1581332100000|2020-02-10 10:55:00|4172|4170.5|4170|4169|4174|4172|4169.5|4168.5|2294
1581332400000|2020-02-10 11:00:00|4170.5|4169.5|4171.5|4170|4175.5|4174|4170.5|4169.5|5558
1581332700000|2020-02-10 11:05:00|4171|4170.5|4172|4170.5|4173.5|4172|4171|4169.5|5097
1581333000000|2020-02-10 11:10:00|4171.5|4170|4165.5|4164.5|4172|4171|4163|4162|9417
1581333300000|2020-02-10 11:15:00|4166|4164|4165|4164|4168|4167|4164|4162.5|6717
1581333600000|2020-02-10 11:20:00|4164.5|4163.5|4167|4166|4167.5|4166.5|4164.5|4163.5|2827
1581333900000|2020-02-10 11:25:00|4166.5|4166.5|4170|4169|4170|4169.5|4166.5|4165.5|4400
1581334200000|2020-02-10 11:30:00|4169.5|4168.5|4169|4167.5|4170|4169|4165.5|4164.5|7875
1581334500000|2020-02-10 11:35:00|4169.5|4168|4169.5|4168.5|4170|4169|4167.5|4166.5|3152
1581334800000|2020-02-10 11:40:00|4170|4169|4176.5|4175.5|4176.5|4175.5|4169.5|4169|6299
1581335100000|2020-02-10 11:45:00|4176|4175|4172|4171.5|4176.5|4175|4170|4169|4650
1581335400000|2020-02-10 11:50:00|4171.5|4171|4171.5|4170.5|4172|4171|4168|4167|11384
1581335700000|2020-02-10 11:55:00|4171|4171|4173|4172.5|4174.5|4173|4170.5|4170|9258
1581336000000|2020-02-10 12:00:00|4172.5|4172|4168.5|4167.5|4174.5|4172.5|4167|4165.5|24376
1581336300000|2020-02-10 12:05:00|4168|4166.5|4169|4167.5|4170|4169|4163.5|4162.5|9496
1581336600000|2020-02-10 12:10:00|4170|4168|4167|4166.5|4171|4170|4167|4166.5|1989
1581336900000|2020-02-10 12:15:00|4166.5|4166|4163|4161|4167|4166.5|4163|4161|8656
1581337200000|2020-02-10 12:20:00|4162.5|4160.5|4162|4160|4164.5|4163.5|4161.5|4159.5|3076
1581337500000|2020-02-10 12:25:00|4161.5|4159.5|4157.5|4157|4161.5|4160|4157.5|4156.5|5376
1581337800000|2020-02-10 12:30:00|4158|4157.5|4162|4160|4162|4160|4155|4154|12858
1581338100000|2020-02-10 12:35:00|4161.5|4159.5|4164|4163|4164|4163|4160|4159|7225
1581338400000|2020-02-10 12:40:00|4163.5|4162.5|4167.5|4166.5|4169|4167.5|4163.5|4162.5|31453
1581338700000|2020-02-10 12:45:00|4168|4167|4168|4166.5|4171|4169.5|4166.5|4165|8863
1581339000000|2020-02-10 12:50:00|4167.5|4166|4167|4166|4169|4168|4166|4165.5|5832
1581339300000|2020-02-10 12:55:00|4166.5|4165.5|4170.5|4169.5|4170.5|4169.5|4166|4165|10566
1581339600000|2020-02-10 13:00:00|4170|4169|4163|4162|4170.5|4169|4163|4162|5943
1581339900000|2020-02-10 13:05:00|4162.5|4161.5|4157|4155.5|4163|4162|4156|4155|15221
1581340200000|2020-02-10 13:10:00|4156.5|4155|4161.5|4160|4162|4160.5|4156|4154.5|3322
1581340500000|2020-02-10 13:15:00|4161|4159.5|4160.5|4159.5|4165|4163.5|4160|4159|3508
1581340800000|2020-02-10 13:20:00|4159.5|4159|4161.5|4160.5|4162|4161.5|4158.5|4157.5|7122
1581341100000|2020-02-10 13:25:00|4162|4161|4162.5|4161.5|4162.5|4162|4160|4158.5|3589
1581341400000|2020-02-10 13:30:00|4162|4162|4160.5|4159.5|4163.5|4162|4159.5|4158|3683
1581341700000|2020-02-10 13:35:00|4161|4160|4158.5|4157|4161|4160|4156.5|4155.5|6132
1581342000000|2020-02-10 13:40:00|4159|4157.5|4156|4155|4160.5|4159.5|4156|4155|7181
1581342300000|2020-02-10 13:45:00|4155.5|4154.5|4153.5|4152.5|4156.5|4155|4150|4149|75093
1581342600000|2020-02-10 13:50:00|4153|4152|4147.5|4146|4154|4153|4142.5|4141|53382
1581342900000|2020-02-10 13:55:00|4148|4146.5|4147|4146|4149|4148|4146.5|4145.5|10456
1581343200000|2020-02-10 14:00:00|4147.5|4145.5|4148.5|4146.5|4153|4151.5|4147|4145.5|7566
1581343500000|2020-02-10 14:05:00|4148|4147|4143|4142|4148.5|4147.5|4143|4142|18926
1581343800000|2020-02-10 14:10:00|4142.5|4141.5|4139.5|4139|4142.5|4141.5|4137.5|4137|22007
1581344100000|2020-02-10 14:15:00|4140|4138.5|4142.5|4142|4143.5|4142.5|4137.5|4137|13050
1581344400000|2020-02-10 14:20:00|4143|4142.5|4143|4141.5|4144|4143.5|4141.5|4140.5|11257
1581344700000|2020-02-10 14:25:00|4143.5|4142|4141|4140.5|4146.5|4146|4139.5|4137.5|30598
1581345000000|2020-02-10 14:30:00|4140.5|4140|4141|4140|4143|4142|4134|4132.5|117332
1581345300000|2020-02-10 14:35:00|4141.5|4140.5|4131|4130|4142|4141.5|4129.5|4128.5|51289
1581345600000|2020-02-10 14:40:00|4130.5|4129.5|4127.5|4126.5|4130.5|4130.5|4126.5|4125|33412
1581345900000|2020-02-10 14:45:00|4128|4127|4119.5|4119|4130.5|4130|4118.5|4117|89061
1581346200000|2020-02-10 14:50:00|4120|4119.5|4119.5|4118.5|4123|4121.5|4118|4116.5|65041
1581346500000|2020-02-10 14:55:00|4120|4119|4119.5|4118.5|4120.5|4119.5|4115|4114.5|139451
1581346800000|2020-02-10 15:00:00|4119|4118|4120.5|4119.5|4126|4124.5|4116|4115|87657
1581347100000|2020-02-10 15:05:00|4120|4119|4116|4115|4120.5|4120|4112.5|4111|84872
1581347400000|2020-02-10 15:10:00|4116.5|4115.5|4113|4112|4117.5|4117|4109.5|4108.5|84436
1581347700000|2020-02-10 15:15:00|4112.5|4111.5|4119.5|4118.5|4121.5|4120.5|4110|4109.5|88487
1581348000000|2020-02-10 15:20:00|4120|4119|4119.5|4118.5|4125|4123.5|4118.5|4117|55929
1581348300000|2020-02-10 15:25:00|4120|4119|4124|4123|4126|4124.5|4118|4117|61294
1581348600000|2020-02-10 15:30:00|4124.5|4122.5|4120|4119.5|4125|4124.5|4119.5|4118|60427
1581348900000|2020-02-10 15:35:00|4121|4120|4118.5|4117.5|4123.5|4122|4118|4117|67062
1581349200000|2020-02-10 15:40:00|4118|4117|4114.5|4113.5|4118.5|4118|4113.5|4113|25135
1581349500000|2020-02-10 15:45:00|4114|4113|4117|4116|4117|4116.5|4108|4106.5|106845
1581349800000|2020-02-10 15:50:00|4117.5|4116.5|4112|4111|4120|4119|4112|4110.5|23750
1581350100000|2020-02-10 15:55:00|4111|4110.5|4109.5|4108|4113|4112.5|4109|4108|27447
1581350400000|2020-02-10 16:00:00|4110|4108.5|4111.5|4111|4114.5|4113.5|4110|4108|32894
1581350700000|2020-02-10 16:05:00|4112|4111.5|4110.5|4110|4113|4112.5|4109.5|4108|27422
1581351000000|2020-02-10 16:10:00|4110|4109.5|4106.5|4106|4111.5|4110.5|4103.5|4103|50079
1581351300000|2020-02-10 16:15:00|4106|4105.5|4109.5|4108.5|4109.5|4109|4103.5|4102.5|50486
1581351600000|2020-02-10 16:20:00|4110|4109|4110|4109|4112|4111.5|4108.5|4107.5|46051
1581351900000|2020-02-10 16:25:00|4109.5|4108|4112.5|4110.5|4114.5|4114|4109|4108|59449
1581408000000|2020-02-11 08:00:00|4186|4178.5|4204.5|4202.5|4209.5|4208.5|4179.5|4176.5|38764
1581408300000|2020-02-11 08:05:00|4204|4202|4210|4208|4211.5|4210.5|4193|4190.5|83292
1581408600000|2020-02-11 08:10:00|4210.5|4208.5|4189|4187.5|4214.5|4213.5|4185.5|4183|33341
1581408900000|2020-02-11 08:15:00|4189.5|4189|4188|4187|4197|4194|4186|4183.5|20799
1581409200000|2020-02-11 08:20:00|4187.5|4187.5|4177|4176|4190.5|4189|4175.5|4174|27435
1581409500000|2020-02-11 08:25:00|4177.5|4175.5|4175.5|4174|4179|4178|4170.5|4170|33887
1581409800000|2020-02-11 08:30:00|4176|4174.5|4172.5|4171|4176|4174.5|4162|4161|55485
1581410100000|2020-02-11 08:35:00|4173|4171.5|4173.5|4173|4178.5|4176.5|4171|4170|18988
1581410400000|2020-02-11 08:40:00|4174|4173.5|4164.5|4163.5|4176|4175.5|4161.5|4160.5|12486
1581410700000|2020-02-11 08:45:00|4164|4163|4156|4154.5|4164.5|4163.5|4150.5|4149|83187
1581411000000|2020-02-11 08:50:00|4156.5|4155|4157.5|4156|4162.5|4161.5|4154|4153.5|21594
1581411300000|2020-02-11 08:55:00|4157|4155.5|4158.5|4158|4164|4163.5|4156|4155|27168
1581411600000|2020-02-11 09:00:00|4158|4157.5|4153.5|4152.5|4160|4159.5|4152.5|4151|29582
1581411900000|2020-02-11 09:05:00|4153|4153|4152.5|4151.5|4156|4155.5|4151.5|4151|17570
1581412200000|2020-02-11 09:10:00|4153|4152|4153|4152|4153.5|4153|4151|4150.5|21075
1581412500000|2020-02-11 09:15:00|4152.5|4151.5|4164|4163|4165|4163.5|4151|4150.5|45356
1581412800000|2020-02-11 09:20:00|4163.5|4162.5|4172|4170.5|4172.5|4170.5|4160|4159|23684
1581413100000|2020-02-11 09:25:00|4172.5|4172|4170|4169|4173|4172.5|4167.5|4167|15231
1581413400000|2020-02-11 09:30:00|4169.5|4168.5|4161|4160|4172.5|4172|4160|4158.5|22640
1581413700000|2020-02-11 09:35:00|4160.5|4160.5|4163.5|4162.5|4164|4163|4160|4159.5|13551
1581414000000|2020-02-11 09:40:00|4164|4163|4159|4157.5|4164|4163|4158.5|4157|16423
1581414300000|2020-02-11 09:45:00|4158.5|4158|4165|4164|4166|4164.5|4157|4156|8151
1581414600000|2020-02-11 09:50:00|4165.5|4164.5|4173|4172.5|4173|4172.5|4165|4164|8248
1581414900000|2020-02-11 09:55:00|4173.5|4173|4174.5|4173.5|4174.5|4173.5|4170|4169|9849
1581415200000|2020-02-11 10:00:00|4175|4174|4174.5|4174|4175|4174.5|4171.5|4170.5|6955
1581415500000|2020-02-11 10:05:00|4175|4174.5|4172.5|4171.5|4175|4174.5|4168.5|4168|68734
1581415800000|2020-02-11 10:10:00|4172|4171|4168.5|4167.5|4172.5|4171.5|4167|4166.5|8719
1581416100000|2020-02-11 10:15:00|4168|4167|4171|4170.5|4172|4171.5|4167|4165.5|10084
1581416400000|2020-02-11 10:20:00|4171.5|4170|4170.5|4170|4173|4172|4168|4167.5|33399
1581416700000|2020-02-11 10:25:00|4171|4170.5|4166|4165.5|4171.5|4170.5|4165|4164.5|29142
1581417000000|2020-02-11 10:30:00|4165.5|4165|4167.5|4166.5|4168|4167.5|4163|4162|13479
1581417300000|2020-02-11 10:35:00|4168|4167|4169|4168|4170|4169|4167|4166.5|9097
1581417600000|2020-02-11 10:40:00|4169.5|4168.5|4165.5|4164.5|4169.5|4169|4164.5|4163.5|9859
1581417900000|2020-02-11 10:45:00|4166|4165|4169.5|4168.5|4170|4169.5|4166|4164.5|12250
1581418200000|2020-02-11 10:50:00|4170|4168|4167.5|4166.5|4172.5|4171.5|4167|4166|13552
1581418500000|2020-02-11 10:55:00|4167|4167|4164.5|4163.5|4167.5|4167|4162.5|4162|25945
1581418800000|2020-02-11 11:00:00|4164|4163|4161.5|4161|4165|4164|4161.5|4161|13124
1581419100000|2020-02-11 11:05:00|4162|4161.5|4176|4175|4176|4175|4162|4161|27568
1581419400000|2020-02-11 11:10:00|4175.5|4174.5|4184|4183|4186|4184.5|4175|4174.5|15431
1581419700000|2020-02-11 11:15:00|4183.5|4182.5|4179|4178|4183.5|4182.5|4177|4176.5|8550
1581420000000|2020-02-11 11:20:00|4178.5|4177.5|4182|4181.5|4184|4182.5|4178|4177|30181
1581420300000|2020-02-11 11:25:00|4182.5|4181|4180|4179|4183|4182.5|4178.5|4177|19206
1581420600000|2020-02-11 11:30:00|4179.5|4178.5|4189|4188|4189|4188.5|4178.5|4177|14460
1581420900000|2020-02-11 11:35:00|4188.5|4187.5|4186.5|4185.5|4189|4188|4184|4183|10094
1581421200000|2020-02-11 11:40:00|4187|4186|4184.5|4184|4187|4186|4182|4181.5|8221
1581421500000|2020-02-11 11:45:00|4184|4183.5|4179|4178|4184.5|4184|4178.5|4178|16133
1581421800000|2020-02-11 11:50:00|4179.5|4178.5|4181.5|4180.5|4182.5|4181.5|4179|4178|5972
1581422100000|2020-02-11 11:55:00|4181|4180|4173|4172|4181|4180|4173|4172|13867
1581422400000|2020-02-11 12:00:00|4172.5|4171|4179|4178|4180.5|4179.5|4172.5|4171|8164
1581422700000|2020-02-11 12:05:00|4179.5|4178.5|4176.5|4175.5|4180|4179|4175.5|4174.5|16785
1581423000000|2020-02-11 12:10:00|4176|4175|4177|4176|4177|4176|4174.5|4173.5|24930
1581423300000|2020-02-11 12:15:00|4176.5|4175.5|4176|4175|4177|4176.5|4173.5|4173|23567
1581423600000|2020-02-11 12:20:00|4175.5|4175.5|4175|4174|4176|4175.5|4172.5|4172|115068
1581423900000|2020-02-11 12:25:00|4174.5|4173.5|4165.5|4164|4174.5|4174|4164|4163|20854
1581424200000|2020-02-11 12:30:00|4166|4164.5|4168.5|4167.5|4169.5|4168.5|4165.5|4164|10258
1581424500000|2020-02-11 12:35:00|4168|4167|4165|4164|4172.5|4171|4164|4162.5|25446
1581424800000|2020-02-11 12:40:00|4164.5|4164.5|4166|4164.5|4168|4167|4164|4163|13676
1581425100000|2020-02-11 12:45:00|4166.5|4165|4172.5|4171.5|4173|4172.5|4166|4165|9540
1581425400000|2020-02-11 12:50:00|4172|4172|4171|4170|4173|4172.5|4170.5|4170|6395
1581425700000|2020-02-11 12:55:00|4171.5|4170.5|4170|4169|4173|4172|4169|4168.5|8305
1581426000000|2020-02-11 13:00:00|4170.5|4169.5|4170.5|4169.5|4171.5|4171|4167|4166|15795
1581426300000|2020-02-11 13:05:00|4171|4169|4170.5|4169.5|4173.5|4172.5|4169.5|4169|16035
1581426600000|2020-02-11 13:10:00|4170|4169|4171|4169.5|4171.5|4171|4167.5|4167|8978
1581426900000|2020-02-11 13:15:00|4170.5|4169|4168.5|4167.5|4170.5|4169|4167.5|4166.5|9217
1581427200000|2020-02-11 13:20:00|4168|4168|4168|4167.5|4169|4168|4167|4166|5825
1581427500000|2020-02-11 13:25:00|4168.5|4168|4172|4171|4172|4171.5|4168.5|4168|25544
1581427800000|2020-02-11 13:30:00|4171.5|4170.5|4169.5|4168.5|4172|4171.5|4168.5|4167.5|14322
1581428100000|2020-02-11 13:35:00|4169|4167.5|4166.5|4165|4169.5|4168.5|4165.5|4164.5|12596
1581428400000|2020-02-11 13:40:00|4166|4164.5|4167|4166.5|4169|4168|4163.5|4163|11827
1581428700000|2020-02-11 13:45:00|4167.5|4166|4169.5|4168.5|4171.5|4170.5|4164.5|4164|9493
1581429000000|2020-02-11 13:50:00|4169|4169|4173|4172.5|4173|4172.5|4166.5|4165|6869
1581429300000|2020-02-11 13:55:00|4173.5|4173|4181|4180|4182|4181.5|4171.5|4170.5|48732
1581429600000|2020-02-11 14:00:00|4180.5|4179.5|4178|4177.5|4181.5|4181|4177.5|4177|60278
1581429900000|2020-02-11 14:05:00|4178.5|4177|4175|4174.5|4180|4179|4172.5|4172|19949
1581430200000|2020-02-11 14:10:00|4174.5|4174|4180|4179.5|4180.5|4180|4173|4172.5|27228
1581430500000|2020-02-11 14:15:00|4179.5|4179|4188|4187.5|4188|4187.5|4179|4178|38170
1581430800000|2020-02-11 14:20:00|4187.5|4187|4185|4184|4190|4189.5|4184|4183.5|39732
1581431100000|2020-02-11 14:25:00|4185.5|4184.5|4192|4190|4193.5|4192.5|4185.5|4184.5|27642
1581431400000|2020-02-11 14:30:00|4191.5|4189.5|4179|4178|4191.5|4190.5|4175|4174|110951
1581431700000|2020-02-11 14:35:00|4179.5|4178.5|4183.5|4182.5|4189|4188|4178|4177|26817
1581432000000|2020-02-11 14:40:00|4183|4182|4191|4190|4191|4190.5|4181.5|4180|52363
1581432300000|2020-02-11 14:45:00|4190.5|4189.5|4189|4188.5|4192.5|4192|4187|4186|38841
1581432600000|2020-02-11 14:50:00|4188.5|4188|4183.5|4182.5|4191|4190.5|4182.5|4181.5|37389
1581432900000|2020-02-11 14:55:00|4183|4182|4176|4175|4183.5|4182.5|4175.5|4174.5|38573
1581433200000|2020-02-11 15:00:00|4176.5|4175.5|4185|4184|4186.5|4185|4176.5|4175.5|51184
1581433500000|2020-02-11 15:05:00|4184.5|4184.5|4181|4180.5|4189|4188.5|4180.5|4179.5|53779
1581433800000|2020-02-11 15:10:00|4181.5|4180|4183|4181.5|4187|4186.5|4181.5|4180|34348
1581434100000|2020-02-11 15:15:00|4183.5|4182|4181|4179.5|4184.5|4184|4180|4178.5|43453
1581434400000|2020-02-11 15:20:00|4181.5|4180|4176|4175.5|4182|4181|4175.5|4175|57776
1581434700000|2020-02-11 15:25:00|4175.5|4175|4182.5|4181.5|4183|4182.5|4175|4174|27887
1581435000000|2020-02-11 15:30:00|4183|4182|4182|4181.5|4183|4182|4177.5|4176.5|27998
1581435300000|2020-02-11 15:35:00|4182.5|4181|4176|4175.5|4182.5|4181.5|4174|4173.5|31438
1581435600000|2020-02-11 15:40:00|4176.5|4176|4178|4177.5|4180.5|4179.5|4176|4175.5|22107
1581435900000|2020-02-11 15:45:00|4177.5|4177|4178.5|4178|4179.5|4179|4173.5|4173|23659
1581436200000|2020-02-11 15:50:00|4179|4178.5|4186|4185.5|4186.5|4186|4178|4177.5|23951
1581436500000|2020-02-11 15:55:00|4186.5|4185|4179.5|4178.5|4186.5|4185|4179.5|4178.5|37621
1581436800000|2020-02-11 16:00:00|4179|4179|4175|4174|4181.5|4180.5|4173.5|4173|51684
1581437100000|2020-02-11 16:05:00|4174.5|4174.5|4176.5|4175.5|4177|4176.5|4173|4172.5|41713
1581437400000|2020-02-11 16:10:00|4176|4175|4172|4171.5|4176|4175|4172|4171.5|39846
1581437700000|2020-02-11 16:15:00|4171.5|4171|4167.5|4166.5|4172|4171.5|4166.5|4165.5|63632
1581438000000|2020-02-11 16:20:00|4167|4167|4166.5|4166|4167.5|4167|4164.5|4164|41815
1581438300000|2020-02-11 16:25:00|4167|4166.5|4165|4163|4167|4166.5|4163|4162|55959
1581494400000|2020-02-12 08:00:00|4161.5|4158|4175.5|4172.5|4182.5|4180|4152|4148|24664
1581494700000|2020-02-12 08:05:00|4176|4171|4174|4172.5|4184|4181|4172|4169|18296
1581495000000|2020-02-12 08:10:00|4174.5|4173|4173|4172|4179.5|4178|4169.5|4167.5|13082
1581495300000|2020-02-12 08:15:00|4174.5|4172.5|4187|4184|4193|4191|4174.5|4172.5|19924
1581495600000|2020-02-12 08:20:00|4186.5|4184.5|4197|4196|4200|4197.5|4184.5|4183.5|21470
1581495900000|2020-02-12 08:25:00|4197.5|4196.5|4209|4208|4212.5|4211.5|4197.5|4196|16011
1581496200000|2020-02-12 08:30:00|4209.5|4208.5|4218|4217|4219.5|4218.5|4209.5|4208.5|34095
1581496500000|2020-02-12 08:35:00|4218.5|4217.5|4216|4215|4219.5|4218.5|4208|4207.5|23941
1581496800000|2020-02-12 08:40:00|4216.5|4217.5|4222.5|4222|4226|4225|4216.5|4216|47457
1581497100000|2020-02-12 08:45:00|4223|4222.5|4223.5|4223|4226|4225|4219|4217|21804
1581497400000|2020-02-12 08:50:00|4223|4222.5|4225|4224.5|4227.5|4226.5|4216.5|4216|33423
1581497700000|2020-02-12 08:55:00|4224.5|4224|4232.5|4231|4233|4232|4224.5|4223.5|35790
1581498000000|2020-02-12 09:00:00|4233|4231.5|4222|4221.5|4233.5|4232.5|4222|4221|18626
1581498300000|2020-02-12 09:05:00|4221.5|4221|4219|4218.5|4221.5|4221.5|4217|4216.5|16797
1581498600000|2020-02-12 09:10:00|4219.5|4219|4222.5|4221.5|4223|4222.5|4217.5|4216.5|16697
1581498900000|2020-02-12 09:15:00|4222|4222|4223|4222|4223.5|4222|4214.5|4213.5|14138
1581499200000|2020-02-12 09:20:00|4223.5|4222.5|4221.5|4221|4224.5|4224|4218.5|4217|22249
1581499500000|2020-02-12 09:25:00|4222|4221.5|4218|4217.5|4226.5|4226|4216.5|4215|24763
1581499800000|2020-02-12 09:30:00|4218.5|4218|4220|4219|4222|4221.5|4218|4217|14083
1581500100000|2020-02-12 09:35:00|4220.5|4219.5|4222|4221.5|4223|4222|4220|4219.5|5652
1581500400000|2020-02-12 09:40:00|4221.5|4221|4218.5|4217|4224|4223|4213.5|4212.5|15018
1581500700000|2020-02-12 09:45:00|4219|4217.5|4222|4220.5|4222|4220.5|4217.5|4217|6954
1581501000000|2020-02-12 09:50:00|4221.5|4220|4221.5|4221|4223.5|4223|4220|4219.5|10117
1581501300000|2020-02-12 09:55:00|4222|4221.5|4223.5|4222.5|4224|4223|4218.5|4218|16294
1581501600000|2020-02-12 10:00:00|4223|4222|4224.5|4224|4225|4224|4219.5|4219|20906
1581501900000|2020-02-12 10:05:00|4225|4224.5|4238|4237|4238|4237.5|4225|4224|27016
1581502200000|2020-02-12 10:10:00|4237.5|4237.5|4237|4236.5|4240|4239|4235|4234|19265
1581502500000|2020-02-12 10:15:00|4236.5|4236|4240|4239|4240|4239.5|4232.5|4232|9069
1581502800000|2020-02-12 10:20:00|4239.5|4239.5|4240.5|4239.5|4241|4239.5|4235.5|4235|18498
1581503100000|2020-02-12 10:25:00|4240|4239|4238.5|4238|4241.5|4240.5|4238|4237|11799
1581503400000|2020-02-12 10:30:00|4238|4237.5|4237.5|4236.5|4242.5|4242|4236|4234.5|14941
1581503700000|2020-02-12 10:35:00|4237|4236|4238.5|4237.5|4238.5|4237.5|4234.5|4234|9725
1581504000000|2020-02-12 10:40:00|4238|4237|4238|4236.5|4238.5|4237.5|4235|4234|12111
1581504300000|2020-02-12 10:45:00|4237.5|4237|4239.5|4239|4242.5|4241|4236.5|4235.5|11758
1581504600000|2020-02-12 10:50:00|4240|4238.5|4247.5|4246|4249.5|4248.5|4239.5|4238.5|31361
1581504900000|2020-02-12 10:55:00|4247|4245.5|4246.5|4245.5|4248.5|4248|4243.5|4242.5|11217
1581505200000|2020-02-12 11:00:00|4247.5|4246|4252.5|4251.5|4253.5|4252.5|4247.5|4246|11769
1581505500000|2020-02-12 11:05:00|4253|4252|4254.5|4253.5|4255.5|4254.5|4252|4251.5|8233
1581505800000|2020-02-12 11:10:00|4255|4254|4253.5|4252|4255.5|4254.5|4249|4248.5|14423
1581506100000|2020-02-12 11:15:00|4253|4252.5|4253.5|4252.5|4257.5|4256.5|4252.5|4252|12533
1581506400000|2020-02-12 11:20:00|4253|4253|4253.5|4253|4257.5|4256|4253|4252.5|7298
1581506700000|2020-02-12 11:25:00|4253|4252.5|4254|4253|4257.5|4257|4252|4251.5|9688
1581507000000|2020-02-12 11:30:00|4253.5|4252.5|4249|4247.5|4254.5|4253.5|4248.5|4247.5|11560
1581507300000|2020-02-12 11:35:00|4248.5|4247|4248.5|4247|4248.5|4247.5|4245|4244.5|5988
1581507600000|2020-02-12 11:40:00|4249|4247.5|4245.5|4245|4251|4249|4245.5|4245|9904
1581507900000|2020-02-12 11:45:00|4245|4244.5|4242|4241|4245.5|4245|4241.5|4240.5|6459
1581508200000|2020-02-12 11:50:00|4241.5|4241.5|4237|4236|4242|4241.5|4237|4236|10856
1581508500000|2020-02-12 11:55:00|4236.5|4235.5|4237.5|4236.5|4239|4238|4231|4230|14580
1581508800000|2020-02-12 12:00:00|4242|4237|4244|4243|4244|4243.5|4239|4236.5|6015
1581509100000|2020-02-12 12:05:00|4243.5|4242|4245.5|4244.5|4245.5|4244.5|4239|4238|10858
1581509400000|2020-02-12 12:10:00|4245|4244|4247.5|4247|4247.5|4247|4244|4243|8753
1581509700000|2020-02-12 12:15:00|4248|4247.5|4245.5|4245|4249|4248.5|4245.5|4245|7959
1581510000000|2020-02-12 12:20:00|4245|4244.5|4247.5|4246|4251|4250|4245|4244.5|10272
1581510300000|2020-02-12 12:25:00|4247|4246.5|4246|4245|4249.5|4249|4246|4245|5243
1581510600000|2020-02-12 12:30:00|4245.5|4245.5|4254.5|4254|4256.5|4255.5|4245.5|4245|31856
1581510900000|2020-02-12 12:35:00|4254|4253.5|4257|4256|4257.5|4256.5|4252.5|4252|20870
1581511200000|2020-02-12 12:40:00|4257.5|4255.5|4255|4254|4257.5|4257|4252.5|4251.5|12904
1581511500000|2020-02-12 12:45:00|4255.5|4254.5|4251.5|4250.5|4258|4257.5|4250|4248.5|21311
1581511800000|2020-02-12 12:50:00|4251|4250|4254.5|4254|4258|4257|4250.5|4250|20533
1581512100000|2020-02-12 12:55:00|4255|4254.5|4257.5|4256.5|4258|4257.5|4255|4254|10965
1581512400000|2020-02-12 13:00:00|4257|4257|4258|4257.5|4261|4260|4255|4254.5|22870
1581512700000|2020-02-12 13:05:00|4258.5|4257|4265|4264|4265|4264|4258|4257|8149
1581513000000|2020-02-12 13:10:00|4264.5|4264.5|4271.5|4270.5|4271.5|4270.5|4264.5|4264|7745
1581513300000|2020-02-12 13:15:00|4272|4271|4274|4273|4274.5|4274|4271|4270.5|22580
1581513600000|2020-02-12 13:20:00|4273.5|4272.5|4275|4274.5|4276.5|4276|4273|4272.5|10911
1581513900000|2020-02-12 13:25:00|4274.5|4274|4274|4273|4278|4276|4272|4271.5|22942
1581514200000|2020-02-12 13:30:00|4274.5|4273.5|4279|4278|4279|4278|4272|4271.5|17504
1581514500000|2020-02-12 13:35:00|4279.5|4278.5|4274.5|4273.5|4279.5|4278.5|4273.5|4273|17720
1581514800000|2020-02-12 13:40:00|4275|4274|4274.5|4273.5|4276.5|4275.5|4273.5|4272.5|14325
1581515100000|2020-02-12 13:45:00|4275|4274.5|4270.5|4270|4275.5|4274.5|4269.5|4269|25738
1581515400000|2020-02-12 13:50:00|4270|4269.5|4276.5|4276|4277|4276|4270|4269.5|22576
1581515700000|2020-02-12 13:55:00|4276|4275.5|4275|4274.5|4279.5|4279|4274.5|4274|26020
1581516000000|2020-02-12 14:00:00|4274.5|4274|4277|4276.5|4278|4277|4273.5|4273|36916
1581516300000|2020-02-12 14:05:00|4276.5|4276|4264|4263.5|4279|4278|4263.5|4263|24821
1581516600000|2020-02-12 14:10:00|4264.5|4264|4267|4266|4268.5|4268|4259|4258|15006
1581516900000|2020-02-12 14:15:00|4266.5|4266.5|4272.5|4271.5|4273|4272|4266.5|4266|13441
1581517200000|2020-02-12 14:20:00|4272|4271|4270.5|4269|4275|4274.5|4270|4269|16046
1581517500000|2020-02-12 14:25:00|4270|4269.5|4273.5|4273|4275.5|4275|4268.5|4267.5|22856
1581517800000|2020-02-12 14:30:00|4272.5|4272.5|4273.5|4272.5|4277|4276.5|4268.5|4267.5|88262
1581518100000|2020-02-12 14:35:00|4273|4273|4272.5|4271.5|4275|4274.5|4264|4263.5|66476
1581518400000|2020-02-12 14:40:00|4272|4271|4272|4271|4272|4271.5|4263.5|4263|23936
1581518700000|2020-02-12 14:45:00|4271.5|4271.5|4281.5|4281|4282|4281|4269|4268|42701
1581519000000|2020-02-12 14:50:00|4281|4280.5|4275|4274|4286|4285|4275|4274|44206
1581519300000|2020-02-12 14:55:00|4274.5|4274.5|4274.5|4273.5|4277|4276.5|4273.5|4272.5|17877
1581519600000|2020-02-12 15:00:00|4274|4273|4270.5|4270|4279.5|4278.5|4270|4269.5|30664
1581519900000|2020-02-12 15:05:00|4271|4270.5|4273|4272.5|4275|4274.5|4270.5|4269|18386
1581520200000|2020-02-12 15:10:00|4273.5|4273|4266|4265|4274|4273.5|4266|4265|21176
1581520500000|2020-02-12 15:15:00|4266.5|4265.5|4253|4252.5|4266.5|4266|4253|4251.5|18262
1581520800000|2020-02-12 15:20:00|4253.5|4253|4256.5|4256|4260.5|4259.5|4253|4251.5|20100
1581521100000|2020-02-12 15:25:00|4256|4255.5|4259|4258|4260.5|4260|4255.5|4254.5|23896
1581521400000|2020-02-12 15:30:00|4258.5|4257.5|4253.5|4253|4261|4260.5|4253.5|4253|25968
1581521700000|2020-02-12 15:35:00|4253|4252.5|4256|4255.5|4258|4257.5|4252.5|4252|24399
1581522000000|2020-02-12 15:40:00|4256.5|4256|4247|4246|4257|4256|4247|4246|20864
1581522300000|2020-02-12 15:45:00|4246.5|4246.5|4240.5|4240|4248|4247.5|4239|4238|24652
1581522600000|2020-02-12 15:50:00|4241|4240.5|4239|4238|4242.5|4242|4236.5|4236|21391
1581522900000|2020-02-12 15:55:00|4239.5|4238.5|4240|4239.5|4242|4241.5|4239|4238|26681
1581523200000|2020-02-12 16:00:00|4240.5|4240|4245|4244.5|4246.5|4246|4240.5|4239.5|21522
1581523500000|2020-02-12 16:05:00|4245.5|4245|4247.5|4246.5|4248|4247.5|4245|4244|23484
1581523800000|2020-02-12 16:10:00|4248|4247|4247|4246|4248|4247|4244|4243.5|19073
1581524100000|2020-02-12 16:15:00|4246.5|4246.5|4251|4250|4252.5|4251|4246.5|4246|16419
1581524400000|2020-02-12 16:20:00|4251.5|4250.5|4255.5|4254.5|4256|4255.5|4250|4249.5|69318
1581524700000|2020-02-12 16:25:00|4256|4255|4263.5|4261|4265|4262.5|4253.5|4253|34191
1581580800000|2020-02-13 08:00:00|4227.5|4223.5|4221|4218.5|4228.5|4224|4214|4208.5|35125
1581581100000|2020-02-13 08:05:00|4221.5|4219|4209.5|4207|4225.5|4224|4208|4205|13263
1581581400000|2020-02-13 08:10:00|4210|4207.5|4209|4206|4213|4210|4199.5|4197.5|19942
1581581700000|2020-02-13 08:15:00|4209.5|4206.5|4219.5|4217|4225.5|4223|4207|4204|16579
1581582000000|2020-02-13 08:20:00|4219|4216.5|4234|4232.5|4236|4234.5|4217.5|4216.5|20586
1581582300000|2020-02-13 08:25:00|4235|4231.5|4229.5|4228|4235|4231.5|4223|4221.5|17683
1581582600000|2020-02-13 08:30:00|4230|4228.5|4235.5|4232.5|4236.5|4234.5|4228.5|4227|16354
1581582900000|2020-02-13 08:35:00|4236|4233|4230.5|4229|4238|4235.5|4230.5|4229|12951
1581583200000|2020-02-13 08:40:00|4230|4228.5|4235|4233|4238|4236|4229.5|4228.5|15820
1581583500000|2020-02-13 08:45:00|4234|4232.5|4233.5|4232.5|4238|4236|4230.5|4229|13074
1581583800000|2020-02-13 08:50:00|4234|4233|4225.5|4223.5|4240.5|4237.5|4225.5|4223|6774
1581584100000|2020-02-13 08:55:00|4225|4224|4220|4219|4225.5|4224|4219.5|4218|10811
1581584400000|2020-02-13 09:00:00|4219.5|4218.5|4223.5|4221.5|4223.5|4222|4214.5|4213|8844
1581584700000|2020-02-13 09:05:00|4224|4222|4220|4219|4225.5|4224|4219.5|4218|16489
1581585000000|2020-02-13 09:10:00|4219.5|4218.5|4226.5|4224|4227|4225.5|4219|4218.5|10205
1581585300000|2020-02-13 09:15:00|4226|4224.5|4221|4219.5|4230|4228.5|4221|4219.5|11303
1581585600000|2020-02-13 09:20:00|4221.5|4220|4226|4225|4228.5|4227|4221|4220|17012
1581585900000|2020-02-13 09:25:00|4226.5|4225.5|4220.5|4219.5|4227|4225.5|4219|4218|14556
1581586200000|2020-02-13 09:30:00|4220|4219|4220|4218.5|4226|4225|4220|4218.5|17747
1581586500000|2020-02-13 09:35:00|4219.5|4219|4223.5|4222.5|4225|4224|4219.5|4218.5|12827
1581586800000|2020-02-13 09:40:00|4223|4222|4228.5|4227.5|4228.5|4227.5|4221.5|4220.5|19267
1581587100000|2020-02-13 09:45:00|4228|4227|4227|4225.5|4229.5|4228.5|4225|4224|15201
1581587400000|2020-02-13 09:50:00|4227.5|4226|4215.5|4214|4227.5|4227|4211.5|4210|28006
1581587700000|2020-02-13 09:55:00|4216|4214.5|4209|4208|4218|4216.5|4206|4204|14328
1581588000000|2020-02-13 10:00:00|4208.5|4207|4200|4198.5|4208.5|4207.5|4200|4198.5|12099
1581588300000|2020-02-13 10:05:00|4199.5|4198|4202.5|4201|4203.5|4202|4198.5|4196.5|12240
1581588600000|2020-02-13 10:10:00|4202|4200.5|4201.5|4200.5|4208.5|4207.5|4199|4198|23782
1581588900000|2020-02-13 10:15:00|4202|4201.5|4205.5|4205|4208.5|4208|4202|4200.5|10167
1581589200000|2020-02-13 10:20:00|4205|4204.5|4209|4207.5|4209.5|4208|4203|4202.5|12526
1581589500000|2020-02-13 10:25:00|4209.5|4208|4209.5|4208|4215|4212.5|4208.5|4206.5|4216
1581589800000|2020-02-13 10:30:00|4209|4207.5|4206.5|4206|4209|4207.5|4204|4203|8141
1581590100000|2020-02-13 10:35:00|4206|4205.5|4210.5|4209|4211|4209.5|4204.5|4203.5|23189
1581590400000|2020-02-13 10:40:00|4211|4209.5|4212|4211.5|4213|4212.5|4209.5|4208|11979
1581590700000|2020-02-13 10:45:00|4212.5|4211|4212.5|4210.5|4215|4213|4207|4205.5|14933
1581591000000|2020-02-13 10:50:00|4212|4210|4211|4210|4213|4212|4209|4208.5|10177
1581591300000|2020-02-13 10:55:00|4211.5|4210.5|4209|4207.5|4212|4210.5|4207.5|4206.5|9697
1581591600000|2020-02-13 11:00:00|4209.5|4208|4209|4207.5|4209.5|4209|4205|4204|9540
1581591900000|2020-02-13 11:05:00|4208.5|4207|4210|4208.5|4211|4210|4207|4205|4864
1581592200000|2020-02-13 11:10:00|4209.5|4208|4210.5|4209|4213|4212|4208|4207.5|4525
1581592500000|2020-02-13 11:15:00|4210|4210|4209|4207|4214|4212.5|4208.5|4207|7148
1581592800000|2020-02-13 11:20:00|4208.5|4207.5|4215.5|4214.5|4215.5|4214.5|4208.5|4206.5|6599
1581593100000|2020-02-13 11:25:00|4215|4214|4211|4209|4217|4215.5|4209.5|4208|19164
1581593400000|2020-02-13 11:30:00|4211.5|4209.5|4213|4212|4216|4215|4211.5|4209|9032
1581593700000|2020-02-13 11:35:00|4213.5|4212.5|4215.5|4214.5|4217.5|4217|4213|4212|8519
1581594000000|2020-02-13 11:40:00|4216|4215|4218|4217|4219|4218|4215.5|4215|11185
1581594300000|2020-02-13 11:45:00|4218.5|4216.5|4219.5|4218.5|4222|4221|4218|4216.5|8697
1581594600000|2020-02-13 11:50:00|4220|4219|4221|4220|4223.5|4222.5|4219|4218|14415
1581594900000|2020-02-13 11:55:00|4220|4219.5|4216.5|4214.5|4221|4220|4214|4213|10278
1581595200000|2020-02-13 12:00:00|4218.5|4214|4216|4215.5|4218.5|4215.5|4213.5|4211.5|5623
1581595500000|2020-02-13 12:05:00|4216.5|4216|4213|4212|4217.5|4217|4211.5|4209.5|12158
1581595800000|2020-02-13 12:10:00|4212.5|4211.5|4207|4205|4212.5|4211.5|4207|4204.5|13111
1581596100000|2020-02-13 12:15:00|4207.5|4205.5|4196.5|4195|4207.5|4206.5|4195.5|4193.5|33184
1581596400000|2020-02-13 12:20:00|4197|4195.5|4198.5|4198|4202.5|4201.5|4197|4195.5|8457
1581596700000|2020-02-13 12:25:00|4198|4197|4195|4194|4198|4197.5|4191|4190.5|27753
1581597000000|2020-02-13 12:30:00|4195.5|4194.5|4200|4199|4200.5|4199.5|4195|4194|11369
1581597300000|2020-02-13 12:35:00|4200.5|4199.5|4200|4199.5|4202.5|4201.5|4197.5|4196|20108
1581597600000|2020-02-13 12:40:00|4199.5|4199|4198.5|4198|4201|4200.5|4197|4196|5100
1581597900000|2020-02-13 12:45:00|4199|4197.5|4202|4201|4202|4201.5|4199|4197|16347
1581598200000|2020-02-13 12:50:00|4202.5|4200.5|4202.5|4201|4205.5|4204.5|4202|4200.5|5220
1581598500000|2020-02-13 12:55:00|4202|4201.5|4210.5|4209|4211|4209.5|4201|4200.5|5746
1581598800000|2020-02-13 13:00:00|4211|4209.5|4216|4215.5|4216|4215.5|4209.5|4208.5|24662
1581599100000|2020-02-13 13:05:00|4216.5|4215|4205.5|4204.5|4216.5|4215|4205|4203.5|33226
1581599400000|2020-02-13 13:10:00|4205|4205|4203|4202|4205.5|4205|4201|4200|7473
1581599700000|2020-02-13 13:15:00|4202.5|4201.5|4197.5|4196|4203|4201.5|4192|4190|20719
1581600000000|2020-02-13 13:20:00|4197|4196.5|4200.5|4199.5|4203|4202.5|4197|4196|6132
1581600300000|2020-02-13 13:25:00|4201|4200|4199.5|4198.5|4205|4204.5|4196.5|4196|18776
1581600600000|2020-02-13 13:30:00|4200|4199|4206|4204|4209|4207|4198.5|4197.5|13894
1581600900000|2020-02-13 13:35:00|4205.5|4203.5|4203|4201.5|4209|4208|4199|4197.5|21418
1581601200000|2020-02-13 13:40:00|4203.5|4202|4204.5|4203.5|4204.5|4204|4201.5|4199.5|11736
1581601500000|2020-02-13 13:45:00|4205|4204|4208|4206.5|4208|4206.5|4201|4199|14521
1581601800000|2020-02-13 13:50:00|4207.5|4207|4210.5|4210|4210.5|4210|4207|4206|13936
1581602100000|2020-02-13 13:55:00|4210|4209.5|4208|4206.5|4213|4211|4206.5|4206|11901
1581602400000|2020-02-13 14:00:00|4207.5|4207|4209|4208|4209.5|4209|4206.5|4205.5|6843
1581602700000|2020-02-13 14:05:00|4208.5|4207.5|4213|4212.5|4213.5|4213|4208.5|4207|20405
1581603000000|2020-02-13 14:10:00|4213.5|4212|4216|4215.5|4216|4215.5|4212.5|4211|11752
1581603300000|2020-02-13 14:15:00|4215.5|4215|4213|4212|4215.5|4215|4208|4206.5|29235
1581603600000|2020-02-13 14:20:00|4212.5|4211.5|4208|4207.5|4213|4212|4205|4204|19837
1581603900000|2020-02-13 14:25:00|4208.5|4208|4212|4210.5|4217.5|4216.5|4208.5|4208|22534
1581604200000|2020-02-13 14:30:00|4211|4211|4206.5|4204.5|4215|4213.5|4204.5|4202.5|41841
1581604500000|2020-02-13 14:35:00|4206|4205.5|4207.5|4205.5|4211|4210|4204|4203|29332
1581604800000|2020-02-13 14:40:00|4208|4206|4207.5|4206.5|4208.5|4208|4202.5|4201.5|12725
1581605100000|2020-02-13 14:45:00|4208|4207|4205.5|4205|4209.5|4208.5|4202.5|4201|34609
1581605400000|2020-02-13 14:50:00|4206|4205.5|4209|4208|4210.5|4209|4203|4202|24071
1581605700000|2020-02-13 14:55:00|4210|4208.5|4202.5|4201|4213.5|4213|4200|4199|51189
1581606000000|2020-02-13 15:00:00|4203|4202|4191.5|4190|4205|4204|4190|4189|49587
1581606300000|2020-02-13 15:05:00|4191|4189.5|4200|4199|4200|4199|4189.5|4189|20820
1581606600000|2020-02-13 15:10:00|4200.5|4199.5|4201.5|4200.5|4203.5|4203|4198|4197.5|21954
1581606900000|2020-02-13 15:15:00|4201|4200|4200.5|4200|4201|4200|4193|4192|25676
1581607200000|2020-02-13 15:20:00|4200|4199.5|4196.5|4195.5|4201|4200|4195|4194.5|74195
1581607500000|2020-02-13 15:25:00|4196|4194.5|4192|4191.5|4198.5|4198|4190|4188.5|20781
1581607800000|2020-02-13 15:30:00|4191.5|4191|4185.5|4184.5|4194.5|4193.5|4184|4183.5|22483
1581608100000|2020-02-13 15:35:00|4185|4184|4187|4185.5|4188.5|4187.5|4180|4178.5|46904
1581608400000|2020-02-13 15:40:00|4187.5|4186|4186.5|4185.5|4190.5|4190|4185.5|4185|20192
1581608700000|2020-02-13 15:45:00|4186|4185|4178.5|4178|4186|4185|4178.5|4178|50158
1581609000000|2020-02-13 15:50:00|4179|4178.5|4190.5|4190|4191|4190.5|4179|4178|29565
1581609300000|2020-02-13 15:55:00|4191|4190.5|4190.5|4190|4192|4191.5|4188|4187|27453
1581609600000|2020-02-13 16:00:00|4191|4190.5|4199.5|4198.5|4199.5|4199|4189.5|4188.5|37658
1581609900000|2020-02-13 16:05:00|4200|4199|4201|4200.5|4202.5|4202|4198.5|4197.5|21164
1581610200000|2020-02-13 16:10:00|4201.5|4201|4205.5|4205|4206.5|4206|4201|4200.5|67933
1581610500000|2020-02-13 16:15:00|4205|4204.5|4208|4207|4209|4208.5|4205|4204|32935
1581610800000|2020-02-13 16:20:00|4208.5|4207.5|4210.5|4210|4213|4212.5|4206.5|4206|41431
1581611100000|2020-02-13 16:25:00|4210|4209.5|4212.5|4210.5|4216.5|4215.5|4210|4209|52728
1581667200000|2020-02-14 08:00:00|4198.5|4190|4186|4183|4200|4198.5|4184|4181.5|46084
1581667500000|2020-02-14 08:05:00|4185.5|4182.5|4204|4203|4209.5|4206.5|4185|4181.5|72888
1581667800000|2020-02-14 08:10:00|4206|4202.5|4205|4204|4212.5|4210.5|4199.5|4198|28731
1581668100000|2020-02-14 08:15:00|4205.5|4204.5|4211|4209.5|4216|4214|4205.5|4204|9071
1581668400000|2020-02-14 08:20:00|4212|4210|4212|4209|4216|4214|4207|4206.5|9291
1581668700000|2020-02-14 08:25:00|4211.5|4208.5|4214.5|4213.5|4216|4214.5|4210|4208|9054
1581669000000|2020-02-14 08:30:00|4215|4214|4211|4209.5|4222|4220.5|4210|4208|11694
1581669300000|2020-02-14 08:35:00|4210.5|4209|4209.5|4207|4213.5|4212.5|4207|4204.5|5087
1581669600000|2020-02-14 08:40:00|4209|4206.5|4205.5|4204|4209.5|4208|4201|4200|4588
1581669900000|2020-02-14 08:45:00|4206.5|4204.5|4211.5|4209.5|4217.5|4214.5|4204.5|4204|5376
1581670200000|2020-02-14 08:50:00|4211|4208.5|4208|4206.5|4214.5|4212.5|4208|4206|2083
1581670500000|2020-02-14 08:55:00|4207.5|4206|4207|4206|4208.5|4207.5|4204.5|4203.5|4842
1581670800000|2020-02-14 09:00:00|4208|4206.5|4202.5|4201|4208|4207|4200|4198.5|12459
1581671100000|2020-02-14 09:05:00|4201|4200.5|4208|4205|4208|4205|4199.5|4198.5|8575
1581671400000|2020-02-14 09:10:00|4207.5|4205.5|4211.5|4210|4213.5|4212|4207.5|4205.5|4636
1581671700000|2020-02-14 09:15:00|4211|4209.5|4213.5|4212|4215|4213.5|4210.5|4209.5|10083
1581672000000|2020-02-14 09:20:00|4214|4212.5|4215|4214|4218|4217|4213.5|4212.5|21544
1581672300000|2020-02-14 09:25:00|4216|4214.5|4223|4222|4224|4222.5|4216|4214.5|4943
1581672600000|2020-02-14 09:30:00|4222|4221.5|4215.5|4214|4223|4222|4214|4212|9538
1581672900000|2020-02-14 09:35:00|4215|4213.5|4208.5|4206.5|4215.5|4214.5|4207|4206|5397
1581673200000|2020-02-14 09:40:00|4209|4207|4204.5|4202.5|4210.5|4209|4202|4200.5|12706
1581673500000|2020-02-14 09:45:00|4204|4202|4209|4208|4209.5|4208|4201|4200|7673
1581673800000|2020-02-14 09:50:00|4208.5|4207.5|4213|4212|4214|4212.5|4207.5|4206.5|22323
1581674100000|2020-02-14 09:55:00|4212.5|4211.5|4210.5|4210|4213.5|4212|4209.5|4208.5|18305
1581674400000|2020-02-14 10:00:00|4210|4209.5|4212|4211|4213.5|4212.5|4210|4209|9595
1581674700000|2020-02-14 10:05:00|4212.5|4211.5|4215|4214.5|4216.5|4215.5|4210|4209|24959
1581675000000|2020-02-14 10:10:00|4214.5|4214|4211.5|4210|4215|4214|4211|4210|7795
1581675300000|2020-02-14 10:15:00|4212|4210.5|4215.5|4214.5|4217.5|4216.5|4212|4210.5|5573
1581675600000|2020-02-14 10:20:00|4215|4214|4215|4214|4221|4220.5|4214|4213|23664
1581675900000|2020-02-14 10:25:00|4214.5|4213.5|4216|4215|4218.5|4217.5|4213.5|4212|5583
1581676200000|2020-02-14 10:30:00|4215.5|4214.5|4223.5|4223|4223.5|4223|4215|4214.5|5906
1581676500000|2020-02-14 10:35:00|4224|4222.5|4227|4225.5|4228|4226.5|4224|4222.5|5721
1581676800000|2020-02-14 10:40:00|4226.5|4226|4234|4232.5|4239.5|4235.5|4226.5|4224.5|18006
1581677100000|2020-02-14 10:45:00|4234.5|4233|4238|4236|4244.5|4244|4232.5|4231.5|12980
1581677400000|2020-02-14 10:50:00|4237.5|4235.5|4228|4226|4237.5|4235.5|4227.5|4225.5|1173
1581677700000|2020-02-14 10:55:00|4227.5|4225.5|4229|4227|4229|4227|4225|4224|5660
1581678000000|2020-02-14 11:00:00|4228.5|4226.5|4224|4221.5|4228.5|4227|4224|4221.5|5922
1581678300000|2020-02-14 11:05:00|4223.5|4222|4222|4220.5|4226|4224.5|4220.5|4219.5|20421
1581678600000|2020-02-14 11:10:00|4222.5|4221|4224|4222.5|4224.5|4223.5|4219.5|4217.5|8800
1581678900000|2020-02-14 11:15:00|4224.5|4223|4228.5|4227|4229.5|4228.5|4224.5|4222.5|4136
1581679200000|2020-02-14 11:20:00|4228|4226.5|4230|4229|4233|4232|4227.5|4226|4715
1581679500000|2020-02-14 11:25:00|4230.5|4229.5|4231.5|4230|4237|4235|4230.5|4229|11737
1581679800000|2020-02-14 11:30:00|4231|4230.5|4228.5|4227|4235.5|4233.5|4228.5|4227|5310
1581680100000|2020-02-14 11:35:00|4228|4226.5|4225.5|4224.5|4228|4227|4224.5|4223|3793
1581680400000|2020-02-14 11:40:00|4226|4225|4226|4225|4229|4228|4225.5|4224|3795
1581680700000|2020-02-14 11:45:00|4225.5|4225.5|4225.5|4224|4229|4227.5|4225|4224|2543
1581681000000|2020-02-14 11:50:00|4225|4224.5|4228|4227|4228.5|4227.5|4224|4223|764431
1581681300000|2020-02-14 11:55:00|4227.5|4226.5|4228|4226.5|4231.5|4231|4227|4226.5|2884
1581681600000|2020-02-14 12:00:00|4228.5|4227|4228|4227|4234.5|4227.5|4224.5|4219|4021
1581681900000|2020-02-14 12:05:00|4227.5|4226.5|4223|4222|4228|4227|4222.5|4221|6143
1581682200000|2020-02-14 12:10:00|4222.5|4221.5|4222|4221|4223|4222.5|4221.5|4220.5|3793
1581682500000|2020-02-14 12:15:00|4222.5|4221.5|4221.5|4220.5|4223|4222.5|4218.5|4217.5|6196
1581682800000|2020-02-14 12:20:00|4221|4220|4215|4213.5|4221.5|4220.5|4215|4213|3792
1581683100000|2020-02-14 12:25:00|4214.5|4213|4219|4217.5|4219.5|4217.5|4213|4212|7214
1581683400000|2020-02-14 12:30:00|4218.5|4218|4215|4214|4219.5|4218.5|4212.5|4212|7816
1581683700000|2020-02-14 12:35:00|4216|4214.5|4217|4216|4217|4216|4213.5|4213|7160
1581684000000|2020-02-14 12:40:00|4216.5|4215.5|4217|4216.5|4219|4218|4215|4214|7889
1581684300000|2020-02-14 12:45:00|4216.5|4216|4217.5|4216|4219|4218|4216.5|4215.5|6691
1581684600000|2020-02-14 12:50:00|4217|4216.5|4216.5|4215.5|4218|4217|4215.5|4214|3929
1581684900000|2020-02-14 12:55:00|4217|4216|4223|4221.5|4225.5|4224.5|4216.5|4215.5|11837
1581685200000|2020-02-14 13:00:00|4222.5|4220.5|4221.5|4220.5|4224|4223|4219|4217.5|6409
1581685500000|2020-02-14 13:05:00|4222|4221|4219|4218|4222.5|4221.5|4219|4218|3023
1581685800000|2020-02-14 13:10:00|4218.5|4217.5|4218|4217|4219|4218.5|4217|4216|3145
1581686100000|2020-02-14 13:15:00|4217.5|4216.5|4220.5|4219.5|4221|4220|4216|4215|3380
1581686400000|2020-02-14 13:20:00|4220|4219|4225.5|4224.5|4225.5|4224.5|4218.5|4217|3997
1581686700000|2020-02-14 13:25:00|4225|4224|4226.5|4225|4228|4227|4224|4223|8362
1581687000000|2020-02-14 13:30:00|4225.5|4224.5|4226.5|4225|4232|4231|4223.5|4221.5|13392
1581687300000|2020-02-14 13:35:00|4226|4225.5|4221.5|4220|4227|4226|4221.5|4220|3830
1581687600000|2020-02-14 13:40:00|4221|4220.5|4222|4220|4225|4224|4217|4216.5|9900
1581687900000|2020-02-14 13:45:00|4222.5|4220.5|4216.5|4215.5|4223.5|4222.5|4213.5|4211.5|6894
1581688200000|2020-02-14 13:50:00|4216|4215|4218|4216.5|4218|4217|4213.5|4212|3960
1581688500000|2020-02-14 13:55:00|4217.5|4216|4216|4215|4219.5|4218.5|4216|4214.5|4887
1581688800000|2020-02-14 14:00:00|4215.5|4214.5|4217|4216|4220.5|4219.5|4215.5|4214.5|3983
1581689100000|2020-02-14 14:05:00|4217.5|4216.5|4220.5|4220|4222|4221|4217|4216.5|10838
1581689400000|2020-02-14 14:10:00|4221|4220.5|4221.5|4220|4222.5|4222|4220|4219.5|3981
1581689700000|2020-02-14 14:15:00|4221|4220.5|4222.5|4221|4222.5|4221.5|4220.5|4219.5|4148
1581690000000|2020-02-14 14:20:00|4222|4220.5|4223|4221.5|4223.5|4222.5|4220|4219|3911
1581690300000|2020-02-14 14:25:00|4222.5|4222|4221|4219.5|4227.5|4226.5|4221|4219.5|16038
1581690600000|2020-02-14 14:30:00|4220.5|4220|4210.5|4209.5|4222.5|4221.5|4210|4208.5|57500
1581690900000|2020-02-14 14:35:00|4211|4210|4214.5|4214|4216|4214.5|4209|4208.5|24243
1581691200000|2020-02-14 14:40:00|4214|4213.5|4214|4212.5|4216.5|4215.5|4208|4207|27469
1581691500000|2020-02-14 14:45:00|4214.5|4213|4211|4210|4216|4215|4210|4209|19438
1581691800000|2020-02-14 14:50:00|4210.5|4210.5|4208.5|4207.5|4212.5|4211|4206|4205|27023
1581692100000|2020-02-14 14:55:00|4208|4208|4207.5|4206.5|4211|4210|4206|4205|13196
1581692400000|2020-02-14 15:00:00|4208.5|4207|4211|4210.5|4211.5|4210.5|4203|4201.5|31475
1581692700000|2020-02-14 15:05:00|4210.5|4210|4207|4206|4211.5|4210.5|4207|4206|35744
1581693000000|2020-02-14 15:10:00|4206.5|4205|4203|4202|4209|4208|4200.5|4200|20650
1581693300000|2020-02-14 15:15:00|4202.5|4201.5|4205|4203.5|4205|4204|4202|4201|12186
1581693600000|2020-02-14 15:20:00|4204.5|4204|4204|4203.5|4205|4204.5|4199.5|4198.5|29475
1581693900000|2020-02-14 15:25:00|4204.5|4204|4201.5|4200|4207.5|4206.5|4201|4199.5|29630
1581694200000|2020-02-14 15:30:00|4201|4199.5|4202.5|4201.5|4203|4202|4199.5|4198.5|18268
1581694500000|2020-02-14 15:35:00|4202|4201|4201.5|4200.5|4206|4204.5|4200.5|4200|6394
1581694800000|2020-02-14 15:40:00|4202|4201|4200.5|4200|4202.5|4201.5|4199.5|4198.5|29572
1581695100000|2020-02-14 15:45:00|4200|4199.5|4197.5|4197|4201|4200.5|4196|4195|43849
1581695400000|2020-02-14 15:50:00|4198|4197.5|4198|4197.5|4199.5|4198.5|4197.5|4196.5|10188
1581695700000|2020-02-14 15:55:00|4197.5|4197|4197.5|4197|4200|4199.5|4197.5|4197|20115
1581696000000|2020-02-14 16:00:00|4198|4197.5|4195.5|4195|4199.5|4199|4194.5|4194|31658
1581696300000|2020-02-14 16:05:00|4195|4194.5|4193|4192.5|4197|4196.5|4191.5|4190|111222
1581696600000|2020-02-14 16:10:00|4193.5|4193|4190.5|4190|4198|4197.5|4190.5|4190|56777
1581696900000|2020-02-14 16:15:00|4191|4190.5|4195.5|4195|4198|4197.5|4190|4189.5|27451
1581697200000|2020-02-14 16:20:00|4195|4194.5|4198.5|4197.5|4199|4198|4195|4194|38443
1581697500000|2020-02-14 16:25:00|4198|4197|4195.5|4195|4200.5|4200|4195.5|4194|50360
1581926400000|2020-02-17 08:00:00|4224|4204|4228|4225|4235.5|4233|4207|4203|68760
1581926700000|2020-02-17 08:05:00|4227.5|4225.5|4225|4223.5|4230.5|4229|4223|4221.5|14199
1581927000000|2020-02-17 08:10:00|4224.5|4224|4233|4231|4238|4237|4224.5|4224|14069
1581927300000|2020-02-17 08:15:00|4233.5|4230.5|4239|4238|4240|4239|4224.5|4222|29499
1581927600000|2020-02-17 08:20:00|4239.5|4237.5|4239|4238|4240|4239|4232.5|4232|31614
1581927900000|2020-02-17 08:25:00|4240|4238.5|4238.5|4237.5|4240|4239.5|4236.5|4235|6224
1581928200000|2020-02-17 08:30:00|4238|4238|4239.5|4238.5|4246|4244|4236.5|4234.5|12467
1581928500000|2020-02-17 08:35:00|4240|4239|4230|4228.5|4240.5|4239|4229.5|4228|14539
1581928800000|2020-02-17 08:40:00|4229.5|4228|4225|4223.5|4232.5|4232|4223.5|4222|26184
1581929100000|2020-02-17 08:45:00|4225.5|4223|4237|4235.5|4237.5|4236.5|4225.5|4223|9310
1581929400000|2020-02-17 08:50:00|4236.5|4235|4230.5|4229|4236.5|4235|4230.5|4229|7306
1581929700000|2020-02-17 08:55:00|4230|4229.5|4231|4229|4234.5|4233|4227.5|4226.5|42796
1581930000000|2020-02-17 09:00:00|4230.5|4230|4234.5|4232.5|4234.5|4232.5|4226.5|4226|7944
1581930300000|2020-02-17 09:05:00|4234|4232|4231.5|4230.5|4235|4234|4229|4228.5|23683
1581930600000|2020-02-17 09:10:00|4232|4231|4230|4228.5|4233.5|4232|4229.5|4228.5|5651
1581930900000|2020-02-17 09:15:00|4230.5|4229|4233.5|4232|4235.5|4235|4230.5|4229|7922
1581931200000|2020-02-17 09:20:00|4233|4232.5|4227.5|4226|4234.5|4233.5|4224.5|4224|40957
1581931500000|2020-02-17 09:25:00|4227|4226.5|4222.5|4221.5|4228.5|4227.5|4221|4220|16001
1581931800000|2020-02-17 09:30:00|4223|4221|4232.5|4230.5|4234|4231.5|4222.5|4221|11624
1581932100000|2020-02-17 09:35:00|4232|4230|4228.5|4227|4232|4230.5|4228|4226.5|10952
1581932400000|2020-02-17 09:40:00|4228|4226.5|4229|4227.5|4229.5|4228.5|4223.5|4223|4964
1581932700000|2020-02-17 09:45:00|4229.5|4228|4233|4231.5|4234.5|4234|4229|4227.5|4714
1581933000000|2020-02-17 09:50:00|4232.5|4231|4235|4234|4235|4234.5|4231.5|4231|2530
1581933300000|2020-02-17 09:55:00|4234.5|4233.5|4233|4232|4234.5|4233.5|4232|4231.5|5036
1581933600000|2020-02-17 10:00:00|4233.5|4232.5|4232|4231|4235.5|4234.5|4231.5|4231|3680
1581933900000|2020-02-17 10:05:00|4231.5|4230.5|4234|4233|4236.5|4235|4231|4230.5|8691
1581934200000|2020-02-17 10:10:00|4234.5|4232.5|4237|4236|4238.5|4237.5|4233|4232|10625
1581934500000|2020-02-17 10:15:00|4237.5|4236.5|4237.5|4236.5|4238.5|4237.5|4236.5|4235|5134
1581934800000|2020-02-17 10:20:00|4237|4237|4239.5|4238.5|4239.5|4238.5|4236.5|4235.5|8453
1581935100000|2020-02-17 10:25:00|4239|4238|4238|4237.5|4239.5|4238.5|4237.5|4237|12236
1581935400000|2020-02-17 10:30:00|4238.5|4237|4238|4237.5|4238.5|4237.5|4237.5|4236.5|7690
1581935700000|2020-02-17 10:35:00|4237.5|4237|4238.5|4237.5|4240.5|4239|4237.5|4237|18031
1581936000000|2020-02-17 10:40:00|4239|4238|4242.5|4241.5|4243.5|4242.5|4238.5|4238|8312
1581936300000|2020-02-17 10:45:00|4242|4241|4240.5|4240|4243.5|4242.5|4240.5|4239.5|7658
1581936600000|2020-02-17 10:50:00|4241|4239.5|4241.5|4241|4242|4241|4240.5|4239.5|2272
1581936900000|2020-02-17 10:55:00|4241|4240.5|4242.5|4241.5|4242.5|4241.5|4239|4238|9419
1581937200000|2020-02-17 11:00:00|4243|4242|4243.5|4243|4243.5|4243|4241.5|4241|7229
1581937500000|2020-02-17 11:05:00|4244|4243.5|4252.5|4251|4252.5|4251|4244|4243.5|8245
1581937800000|2020-02-17 11:10:00|4252|4250.5|4248|4247|4255|4254|4247|4246|22007
1581938100000|2020-02-17 11:15:00|4247.5|4246.5|4254|4253|4255|4254|4246|4245.5|19758
1581938400000|2020-02-17 11:20:00|4254.5|4253.5|4246.5|4244.5|4256.5|4256|4246.5|4244.5|15611
1581938700000|2020-02-17 11:25:00|4247.5|4245|4237.5|4236.5|4247.5|4246|4234.5|4233.5|15009
1581939000000|2020-02-17 11:30:00|4238|4236|4236|4235|4239.5|4238.5|4235.5|4235|29710
1581939300000|2020-02-17 11:35:00|4235.5|4235.5|4236|4235|4238|4237.5|4235.5|4235|8505
1581939600000|2020-02-17 11:40:00|4236.5|4235.5|4238|4236.5|4238.5|4238|4236|4235|5211
1581939900000|2020-02-17 11:45:00|4237.5|4236|4236|4235|4238|4237|4236|4235|3920
1581940200000|2020-02-17 11:50:00|4235.5|4234.5|4236|4235|4236|4235.5|4233.5|4232.5|6690
1581940500000|2020-02-17 11:55:00|4235.5|4234.5|4237.5|4236.5|4238|4237.5|4235.5|4234|8091
1581940800000|2020-02-17 12:00:00|4238.5|4236|4232.5|4231|4238.5|4236|4232|4230.5|5227
1581941100000|2020-02-17 12:05:00|4233|4231.5|4231.5|4230.5|4233|4232|4229|4228|8088
1581941400000|2020-02-17 12:10:00|4232|4230|4229|4227.5|4232|4230.5|4227.5|4226.5|4006
1581941700000|2020-02-17 12:15:00|4229.5|4228|4229.5|4228.5|4231|4230.5|4229|4228|3364
1581942000000|2020-02-17 12:20:00|4230|4229|4225.5|4224.5|4230|4229|4225|4224|12153
1581942300000|2020-02-17 12:25:00|4225|4224|4225.5|4224.5|4226|4225.5|4225|4224|1341
1581942600000|2020-02-17 12:30:00|4226|4225|4225|4224.5|4227.5|4227|4225|4224|5289
1581942900000|2020-02-17 12:35:00|4225.5|4224|4225|4224|4226|4225|4224|4223.5|4671
1581943200000|2020-02-17 12:40:00|4225.5|4224.5|4228|4227.5|4230|4229.5|4224.5|4223.5|9921
1581943500000|2020-02-17 12:45:00|4227.5|4227|4226.5|4225.5|4229.5|4227.5|4225.5|4225|7486
1581943800000|2020-02-17 12:50:00|4226|4226|4224|4223|4226.5|4226|4224|4223|3554
1581944100000|2020-02-17 12:55:00|4224.5|4223.5|4220.5|4219.5|4224.5|4224|4219.5|4218.5|5902
1581944400000|2020-02-17 13:00:00|4220|4219|4215.5|4214.5|4220|4219|4213|4212|16135
1581944700000|2020-02-17 13:05:00|4215|4214|4213|4212|4216.5|4215.5|4212.5|4210.5|11426
1581945000000|2020-02-17 13:10:00|4212.5|4212.5|4214.5|4213.5|4215|4213.5|4212.5|4212|3096
1581945300000|2020-02-17 13:15:00|4215|4214|4214|4213|4215|4214.5|4213.5|4213|2476
1581945600000|2020-02-17 13:20:00|4214.5|4213.5|4215.5|4214.5|4216.5|4216|4214|4213|8945
1581945900000|2020-02-17 13:25:00|4216|4215|4219.5|4218.5|4221.5|4220.5|4216|4215|7318
1581946200000|2020-02-17 13:30:00|4219|4217.5|4221.5|4220.5|4221.5|4221|4218.5|4217.5|4454
1581946500000|2020-02-17 13:35:00|4222|4221|4226|4224.5|4226|4224.5|4222|4221|5054
1581946800000|2020-02-17 13:40:00|4226.5|4225|4229.5|4229|4229.5|4229|4226.5|4225|7327
1581947100000|2020-02-17 13:45:00|4229|4228.5|4229|4228.5|4230|4229|4227.5|4226.5|2898
1581947400000|2020-02-17 13:50:00|4228.5|4228|4226.5|4226|4228.5|4228.5|4223.5|4223|20712
1581947700000|2020-02-17 13:55:00|4227|4226.5|4227|4226.5|4227.5|4227|4224|4223.5|15413
1581948000000|2020-02-17 14:00:00|4226.5|4226|4219.5|4218.5|4227.5|4227|4216.5|4215|21487
1581948300000|2020-02-17 14:05:00|4219|4218|4212.5|4211.5|4219.5|4218|4212|4211|11076
1581948600000|2020-02-17 14:10:00|4212|4212|4211.5|4210|4213|4212.5|4210|4209|8863
1581948900000|2020-02-17 14:15:00|4211|4209.5|4213|4212.5|4214.5|4213.5|4207.5|4206.5|33324
1581949200000|2020-02-17 14:20:00|4212.5|4212|4210.5|4210|4213|4212|4209|4208.5|30444
1581949500000|2020-02-17 14:25:00|4211|4209.5|4207.5|4206.5|4211|4210.5|4205.5|4204.5|25651
1581949800000|2020-02-17 14:30:00|4207|4206|4201.5|4201|4208.5|4208|4201.5|4201|17540
1581950100000|2020-02-17 14:35:00|4202|4201.5|4208.5|4207.5|4210|4209|4201.5|4201|15770
1581950400000|2020-02-17 14:40:00|4208|4207|4208|4207.5|4209.5|4209|4205.5|4204.5|12568
1581950700000|2020-02-17 14:45:00|4208.5|4208|4211.5|4211|4211.5|4211|4205.5|4205|32208
1581951000000|2020-02-17 14:50:00|4212|4211.5|4213.5|4213|4214|4213.5|4211.5|4211|28828
1581951300000|2020-02-17 14:55:00|4214|4213.5|4214.5|4213.5|4216|4215.5|4212.5|4211|15689
1581951600000|2020-02-17 15:00:00|4214|4213|4205|4203.5|4214|4213|4205|4203|12465
1581951900000|2020-02-17 15:05:00|4205.5|4204|4206.5|4206|4207.5|4206.5|4204.5|4203.5|10678
1581952200000|2020-02-17 15:10:00|4207|4206.5|4205|4204.5|4207.5|4207|4204.5|4204|4527
1581952500000|2020-02-17 15:15:00|4205.5|4205|4209|4208.5|4209.5|4208.5|4205.5|4204.5|8769
1581952800000|2020-02-17 15:20:00|4209.5|4209|4211|4210.5|4211|4210.5|4208.5|4208|11842
1581953100000|2020-02-17 15:25:00|4211.5|4211|4209|4208|4211.5|4211|4208.5|4208|18229
1581953400000|2020-02-17 15:30:00|4208.5|4208.5|4209|4208|4209.5|4209|4208.5|4208|7187
1581953700000|2020-02-17 15:35:00|4209.5|4208.5|4207|4206.5|4209.5|4209|4206|4205.5|14096
1581954000000|2020-02-17 15:40:00|4207.5|4207|4206.5|4205.5|4208.5|4208|4204.5|4204|18290
1581954300000|2020-02-17 15:45:00|4207|4206|4207|4206|4208.5|4208|4206|4205|18138
1581954600000|2020-02-17 15:50:00|4207.5|4206.5|4207.5|4207|4208|4207|4206|4205.5|13150
1581954900000|2020-02-17 15:55:00|4208|4206.5|4209.5|4208.5|4210|4209|4207.5|4206.5|17216
1581955200000|2020-02-17 16:00:00|4210|4209|4209|4208.5|4210|4209.5|4209|4208|14633
1581955500000|2020-02-17 16:05:00|4209.5|4209|4211|4210.5|4211.5|4211|4209|4208.5|17094
1581955800000|2020-02-17 16:10:00|4210.5|4210|4211.5|4211|4212|4211.5|4210|4209|26762
1581956100000|2020-02-17 16:15:00|4211|4210.5|4212.5|4212|4212.5|4212|4210.5|4210|24126
1581956400000|2020-02-17 16:20:00|4213|4212.5|4213|4212.5|4213.5|4213|4212|4211.5|30405
1581956700000|2020-02-17 16:25:00|4213.5|4213|4212.5|4212|4214|4213.5|4210.5|4210|21815
1582012800000|2020-02-18 08:00:00|4175.5|4163.5|4155|4152|4179|4171.5|4148.5|4144.5|38670
1582013100000|2020-02-18 08:05:00|4154.5|4152.5|4168|4165|4171.5|4170|4153|4151|22138
1582013400000|2020-02-18 08:10:00|4167.5|4164.5|4180.5|4177.5|4185.5|4183.5|4163|4162|12526
1582013700000|2020-02-18 08:15:00|4181|4178|4181|4180|4188|4186|4175.5|4173.5|14405
1582014000000|2020-02-18 08:20:00|4181.5|4179|4174|4172.5|4183|4181|4171.5|4170.5|23731
1582014300000|2020-02-18 08:25:00|4173.5|4172|4162.5|4161.5|4175.5|4173.5|4162.5|4161.5|18361
1582014600000|2020-02-18 08:30:00|4162|4161|4168|4166.5|4176.5|4174.5|4159.5|4157.5|22332
1582014900000|2020-02-18 08:35:00|4169|4167|4168|4166|4171.5|4170|4162.5|4160.5|12583
1582015200000|2020-02-18 08:40:00|4168.5|4166.5|4172|4170.5|4174.5|4172.5|4167.5|4166|10716
1582015500000|2020-02-18 08:45:00|4172.5|4171|4179|4177|4179.5|4177|4171.5|4169.5|9055
1582015800000|2020-02-18 08:50:00|4178.5|4176.5|4177|4176|4184.5|4182.5|4174|4173.5|17220
1582016100000|2020-02-18 08:55:00|4176.5|4176.5|4183.5|4183|4186|4184|4176.5|4176.5|26678
1582016400000|2020-02-18 09:00:00|4184|4182.5|4179.5|4179|4187.5|4186|4176|4175|37548
1582016700000|2020-02-18 09:05:00|4179|4178|4184.5|4183.5|4184.5|4183.5|4178.5|4177.5|11845
1582017000000|2020-02-18 09:10:00|4184|4184|4164|4162.5|4186|4185|4163|4161|26639
1582017300000|2020-02-18 09:15:00|4163.5|4162|4161.5|4159.5|4164|4162.5|4158|4157|10375
1582017600000|2020-02-18 09:20:00|4162|4158.5|4163|4162|4164.5|4163.5|4160.5|4158.5|30264
1582017900000|2020-02-18 09:25:00|4162.5|4161.5|4168.5|4167.5|4169|4167.5|4162|4161|14546
1582018200000|2020-02-18 09:30:00|4168|4167|4160|4158.5|4170.5|4168|4160|4158.5|15518
1582018500000|2020-02-18 09:35:00|4160.5|4159|4160|4159.5|4163|4162|4157.5|4157|14859
1582018800000|2020-02-18 09:40:00|4160.5|4159|4173|4172|4174|4172.5|4158|4157.5|18898
1582019100000|2020-02-18 09:45:00|4172.5|4171.5|4169|4168|4181|4179.5|4168.5|4167|11028
1582019400000|2020-02-18 09:50:00|4168.5|4167.5|4172.5|4171.5|4175|4173|4167|4166|3997
1582019700000|2020-02-18 09:55:00|4172|4171|4168|4166|4179.5|4178|4168|4165.5|25033
1582020000000|2020-02-18 10:00:00|4167.5|4164.5|4170|4168|4172|4171|4164.5|4160|13914
1582020300000|2020-02-18 10:05:00|4171|4168.5|4170|4169|4173.5|4172|4168.5|4167|7037
1582020600000|2020-02-18 10:10:00|4169.5|4168|4168|4167|4173|4171.5|4168|4166.5|8558
1582020900000|2020-02-18 10:15:00|4168.5|4167.5|4170|4168|4174|4172.5|4167|4166.5|10010
1582021200000|2020-02-18 10:20:00|4169.5|4168.5|4167.5|4166.5|4169.5|4168.5|4163.5|4162|12694
1582021500000|2020-02-18 10:25:00|4167|4166|4157.5|4156|4167.5|4166.5|4156.5|4155.5|13465
1582021800000|2020-02-18 10:30:00|4157|4155.5|4159.5|4158|4166|4164|4153.5|4151.5|9160
1582022100000|2020-02-18 10:35:00|4160|4158.5|4153|4152|4160.5|4159|4153|4151.5|7425
1582022400000|2020-02-18 10:40:00|4153.5|4151.5|4153.5|4152|4154.5|4153|4151|4149|4985
1582022700000|2020-02-18 10:45:00|4153|4151.5|4145|4144.5|4153.5|4151.5|4145|4143.5|13312
1582023000000|2020-02-18 10:50:00|4145.5|4144|4146.5|4145|4147|4145.5|4144.5|4143|8695
1582023300000|2020-02-18 10:55:00|4147|4145.5|4146|4144.5|4152|4150.5|4143|4141.5|8624
1582023600000|2020-02-18 11:00:00|4146.5|4145|4145|4144|4147|4145.5|4144|4143|6316
1582023900000|2020-02-18 11:05:00|4144.5|4143.5|4146.5|4145.5|4147|4145.5|4141.5|4140|17976
1582024200000|2020-02-18 11:10:00|4146|4145|4153.5|4152.5|4154|4153.5|4146|4145|53037
1582024500000|2020-02-18 11:15:00|4153|4152|4152.5|4151.5|4154|4153|4149.5|4149|14962
1582024800000|2020-02-18 11:20:00|4152|4151|4153|4152.5|4153|4152.5|4149.5|4148|14383
1582025100000|2020-02-18 11:25:00|4153.5|4153|4157.5|4156.5|4158|4156.5|4153|4152|28689
1582025400000|2020-02-18 11:30:00|4157|4156|4150.5|4150|4158|4157.5|4150|4149.5|12273
1582025700000|2020-02-18 11:35:00|4150|4149.5|4143|4142|4150.5|4150|4142.5|4142|21786
1582026000000|2020-02-18 11:40:00|4144|4142.5|4143|4142|4147.5|4146.5|4141.5|4141|12443
1582026300000|2020-02-18 11:45:00|4143.5|4142.5|4145|4144.5|4147|4146|4143|4142|5255
1582026600000|2020-02-18 11:50:00|4144.5|4144|4146|4145|4146|4145|4141.5|4141|13565
1582026900000|2020-02-18 11:55:00|4145.5|4144.5|4147|4145.5|4148|4146|4142|4141|10113
1582027200000|2020-02-18 12:00:00|4147.5|4146|4146.5|4145.5|4149|4147.5|4145|4143|6441
1582027500000|2020-02-18 12:05:00|4147|4146|4150|4149|4151|4149|4147|4146|3895
1582027800000|2020-02-18 12:10:00|4150.5|4149.5|4147.5|4146.5|4152|4150|4145|4143.5|3223
1582028100000|2020-02-18 12:15:00|4147|4147|4147|4146.5|4148.5|4147.5|4145.5|4144.5|4121
1582028400000|2020-02-18 12:20:00|4147.5|4147|4148|4146.5|4149|4148|4145|4144.5|4609
1582028700000|2020-02-18 12:25:00|4147.5|4147|4152.5|4152|4152.5|4152|4147|4146|274188
1582029000000|2020-02-18 12:30:00|4153|4151.5|4147|4145|4153|4152|4146|4145|4958
1582029300000|2020-02-18 12:35:00|4146.5|4145.5|4151|4150|4153|4152|4146.5|4145.5|6719
1582029600000|2020-02-18 12:40:00|4151.5|4150.5|4153|4152|4153|4152|4151|4150|3088
1582029900000|2020-02-18 12:45:00|4152.5|4151.5|4150.5|4150|4154.5|4153.5|4149.5|4149|7031
1582030200000|2020-02-18 12:50:00|4151|4149.5|4153.5|4153|4155|4154.5|4151|4149.5|14416
1582030500000|2020-02-18 12:55:00|4154|4153.5|4155|4154.5|4157|4156|4154|4153.5|5056
1582030800000|2020-02-18 13:00:00|4154.5|4153.5|4149|4147.5|4156|4155|4148.5|4147.5|5776
1582031100000|2020-02-18 13:05:00|4148.5|4147|4148.5|4147.5|4151.5|4151|4147.5|4146.5|5885
1582031400000|2020-02-18 13:10:00|4149|4148|4156.5|4155.5|4156.5|4156|4149|4147.5|8127
1582031700000|2020-02-18 13:15:00|4156|4155|4158.5|4157.5|4159|4158.5|4155|4154|10267
1582032000000|2020-02-18 13:20:00|4159|4158|4160|4159.5|4162.5|4161.5|4159|4158|14701
1582032300000|2020-02-18 13:25:00|4159.5|4159|4163|4162|4163.5|4163|4159.5|4159|13402
1582032600000|2020-02-18 13:30:00|4163.5|4162.5|4157|4155.5|4164|4163|4156.5|4155.5|10196
1582032900000|2020-02-18 13:35:00|4157.5|4156|4158|4157|4163|4162|4157|4156|7009
1582033200000|2020-02-18 13:40:00|4159|4157.5|4157.5|4156.5|4159.5|4159|4157.5|4156|7107
1582033500000|2020-02-18 13:45:00|4156.5|4156|4163|4162.5|4163.5|4163|4156.5|4156|9388
1582033800000|2020-02-18 13:50:00|4163.5|4163|4164.5|4164|4165.5|4164.5|4161.5|4160.5|8912
1582034100000|2020-02-18 13:55:00|4164|4163.5|4163.5|4163|4166.5|4165.5|4162|4160.5|15406
1582034400000|2020-02-18 14:00:00|4164|4163.5|4163.5|4163|4166.5|4166|4163|4162|9237
1582034700000|2020-02-18 14:05:00|4163|4162.5|4168.5|4168|4169.5|4168.5|4163|4162.5|9421
1582035000000|2020-02-18 14:10:00|4168|4167.5|4165|4164.5|4169.5|4169|4164.5|4164|18136
1582035300000|2020-02-18 14:15:00|4164.5|4164|4165|4164.5|4168|4167.5|4164.5|4164|12476
1582035600000|2020-02-18 14:20:00|4165.5|4165|4170|4169.5|4171|4170.5|4165.5|4164.5|8778
1582035900000|2020-02-18 14:25:00|4170.5|4170|4171.5|4170.5|4172|4171|4168|4167|14411
1582036200000|2020-02-18 14:30:00|4172|4171|4175.5|4174|4178.5|4177.5|4169|4168.5|49883
1582036500000|2020-02-18 14:35:00|4175|4174.5|4174.5|4173.5|4177.5|4176.5|4167|4165.5|38138
1582036800000|2020-02-18 14:40:00|4175|4174|4179.5|4178.5|4184.5|4184|4175|4173.5|24012
1582037100000|2020-02-18 14:45:00|4180|4179|4179|4178.5|4184|4183|4179|4177.5|21734
1582037400000|2020-02-18 14:50:00|4179.5|4179|4182.5|4181.5|4184|4183.5|4179|4178|27118
1582037700000|2020-02-18 14:55:00|4183|4182|4176|4174.5|4183.5|4183|4175.5|4174|16930
1582038000000|2020-02-18 15:00:00|4175.5|4175|4183.5|4183|4184|4183.5|4175|4175|12586
1582038300000|2020-02-18 15:05:00|4183|4182.5|4178.5|4177.5|4183|4182.5|4176.5|4175|16114
1582038600000|2020-02-18 15:10:00|4178|4177|4179|4178|4179|4178.5|4174|4173.5|15101
1582038900000|2020-02-18 15:15:00|4178.5|4177.5|4179.5|4178.5|4180|4178.5|4174|4173|18973
1582039200000|2020-02-18 15:20:00|4180|4179|4175.5|4175|4181.5|4181|4175.5|4175|17070
1582039500000|2020-02-18 15:25:00|4176|4175.5|4169|4168.5|4177.5|4176.5|4168.5|4167|24783
1582039800000|2020-02-18 15:30:00|4169.5|4168|4171|4170|4172.5|4171|4167|4166|25262
1582040100000|2020-02-18 15:35:00|4170.5|4169.5|4172|4171.5|4172.5|4171.5|4168.5|4167.5|19880
1582040400000|2020-02-18 15:40:00|4171.5|4171|4171|4170|4173.5|4172.5|4169|4168.5|17022
1582040700000|2020-02-18 15:45:00|4171.5|4170.5|4173.5|4173|4178|4177.5|4171|4170.5|24894
1582041000000|2020-02-18 15:50:00|4174|4172.5|4170.5|4170|4175|4174|4170.5|4170|14709
1582041300000|2020-02-18 15:55:00|4170|4169.5|4170|4169.5|4171.5|4170.5|4168|4167|31821
1582041600000|2020-02-18 16:00:00|4169.5|4169|4175|4174.5|4177|4175.5|4169.5|4169|12732
1582041900000|2020-02-18 16:05:00|4175.5|4175|4172.5|4171.5|4176.5|4176|4172|4171.5|14854
1582042200000|2020-02-18 16:10:00|4172|4172|4166.5|4165|4173.5|4173|4165|4164|20463
1582042500000|2020-02-18 16:15:00|4166|4165.5|4165|4164|4170|4169.5|4164|4163.5|28494
1582042800000|2020-02-18 16:20:00|4164.5|4163.5|4161.5|4161|4166.5|4166|4160.5|4160|22181
1582043100000|2020-02-18 16:25:00|4162|4161.5|4160.5|4159|4164|4163.5|4158.5|4158|35985
1582099200000|2020-02-19 08:00:00|4197|4191|4212.5|4210.5|4219.5|4218|4190.5|4188|26340
1582099500000|2020-02-19 08:05:00|4212|4210|4205.5|4203.5|4212.5|4210.5|4198.5|4195.5|21700
1582099800000|2020-02-19 08:10:00|4205|4203|4208.5|4207|4214|4213.5|4205|4202.5|21971
1582100100000|2020-02-19 08:15:00|4209|4207.5|4210.5|4209.5|4214|4213|4206.5|4204.5|12226
1582100400000|2020-02-19 08:20:00|4211|4210|4203.5|4202.5|4211.5|4210.5|4203.5|4202|15285
1582100700000|2020-02-19 08:25:00|4203|4202|4199.5|4198.5|4205|4204|4195.5|4194|16714
1582101000000|2020-02-19 08:30:00|4199|4198|4206.5|4205.5|4206.5|4205.5|4196.5|4195.5|8206
1582101300000|2020-02-19 08:35:00|4207|4205|4218|4216.5|4218|4217|4207|4205|9427
1582101600000|2020-02-19 08:40:00|4218.5|4217|4223|4221.5|4225|4224.5|4216|4214|22245
1582101900000|2020-02-19 08:45:00|4222.5|4220.5|4221|4219.5|4224|4223.5|4218|4216.5|14219
1582102200000|2020-02-19 08:50:00|4221.5|4220|4221.5|4220.5|4225|4224.5|4221.5|4219.5|11870
1582102500000|2020-02-19 08:55:00|4222|4221|4220.5|4219.5|4227|4226|4220.5|4219|10148
1582102800000|2020-02-19 09:00:00|4221|4220|4218.5|4217.5|4223.5|4222|4217.5|4217|14807
1582103100000|2020-02-19 09:05:00|4218|4217|4218|4217|4218|4217.5|4213|4211.5|37515
1582103400000|2020-02-19 09:10:00|4218.5|4217.5|4222|4221.5|4223.5|4223|4218.5|4217|29935
1582103700000|2020-02-19 09:15:00|4222.5|4222|4224|4223|4227|4226|4222.5|4221.5|129779
1582104000000|2020-02-19 09:20:00|4224.5|4223.5|4220.5|4219|4228.5|4227.5|4220|4219|14416
1582104300000|2020-02-19 09:25:00|4221|4219.5|4218|4216.5|4221.5|4220.5|4215.5|4214.5|14200
1582104600000|2020-02-19 09:30:00|4217.5|4216|4205|4204|4217.5|4216|4205|4203.5|15144
1582104900000|2020-02-19 09:35:00|4205.5|4204.5|4198.5|4197.5|4206.5|4205.5|4196|4195|7608
1582105200000|2020-02-19 09:40:00|4198|4197|4198|4197|4198.5|4198|4192|4190.5|8808
1582105500000|2020-02-19 09:45:00|4198.5|4197.5|4197.5|4196.5|4199|4197.5|4193.5|4192|6920
1582105800000|2020-02-19 09:50:00|4198|4197|4203.5|4202.5|4203.5|4202.5|4198|4196|16858
1582106100000|2020-02-19 09:55:00|4204|4203|4199|4197.5|4206.5|4205.5|4199|4197.5|7954
1582106400000|2020-02-19 10:00:00|4198.5|4197|4201|4200|4201.5|4200.5|4196.5|4195|9253
1582106700000|2020-02-19 10:05:00|4201.5|4200.5|4195|4193.5|4201.5|4200.5|4192.5|4191.5|10713
1582107000000|2020-02-19 10:10:00|4194.5|4194|4195|4193.5|4196.5|4196|4192|4190.5|6189
1582107300000|2020-02-19 10:15:00|4194.5|4193|4190.5|4189.5|4194.5|4194|4190.5|4189.5|5295
1582107600000|2020-02-19 10:20:00|4190|4188.5|4190|4189|4194|4192|4188|4187|13229
1582107900000|2020-02-19 10:25:00|4190.5|4189.5|4186|4185|4190.5|4189.5|4185.5|4184|15205
1582108200000|2020-02-19 10:30:00|4185.5|4184.5|4186|4185.5|4189|4188.5|4185.5|4184.5|14723
1582108500000|2020-02-19 10:35:00|4185|4185|4182|4181|4186|4185|4180|4179.5|18674
1582108800000|2020-02-19 10:40:00|4181.5|4180.5|4176.5|4176|4182|4180.5|4176.5|4175|7962
1582109100000|2020-02-19 10:45:00|4176|4175.5|4181.5|4180.5|4182|4181|4175.5|4175|5363
1582109400000|2020-02-19 10:50:00|4182|4181|4181|4180.5|4183.5|4182.5|4180|4179.5|4090
1582109700000|2020-02-19 10:55:00|4180.5|4179.5|4182|4181.5|4183|4182|4179|4178|5850
1582110000000|2020-02-19 11:00:00|4182.5|4182|4183|4181.5|4184|4183|4180|4178.5|6103
1582110300000|2020-02-19 11:05:00|4182.5|4181|4184.5|4183.5|4186.5|4185.5|4181|4180.5|17791
1582110600000|2020-02-19 11:10:00|4185|4184|4190.5|4189|4190.5|4189|4184.5|4183|7193
1582110900000|2020-02-19 11:15:00|4190|4189.5|4188.5|4187.5|4191|4190.5|4188|4187|9405
1582111200000|2020-02-19 11:20:00|4188|4187|4190|4189.5|4190|4189.5|4187|4186|8532
1582111500000|2020-02-19 11:25:00|4190.5|4190|4193|4191.5|4193.5|4193|4190|4189|11815
1582111800000|2020-02-19 11:30:00|4193.5|4192|4192|4191|4196|4194.5|4188.5|4188|19340
1582112100000|2020-02-19 11:35:00|4191.5|4190.5|4187|4186.5|4191.5|4190.5|4186|4185.5|7202
1582112400000|2020-02-19 11:40:00|4186.5|4186|4191|4190|4192|4191|4185.5|4185|4466
1582112700000|2020-02-19 11:45:00|4191.5|4190.5|4190.5|4189.5|4191.5|4190.5|4189|4188|9939
1582113000000|2020-02-19 11:50:00|4191|4190|4192|4191|4194|4193.5|4190|4189.5|9122
1582113300000|2020-02-19 11:55:00|4192.5|4191.5|4194|4193|4196|4195.5|4191|4190.5|18441
1582113600000|2020-02-19 12:00:00|4193.5|4192.5|4194.5|4193.5|4196.5|4196|4193.5|4192.5|3903
1582113900000|2020-02-19 12:05:00|4194|4193|4191.5|4190.5|4194.5|4193|4191.5|4190|7631
1582114200000|2020-02-19 12:10:00|4192|4191|4190|4189|4193.5|4193|4190|4188.5|4855
1582114500000|2020-02-19 12:15:00|4190.5|4189.5|4186.5|4185.5|4192|4191.5|4186.5|4185.5|9798
1582114800000|2020-02-19 12:20:00|4186|4185|4179.5|4179|4186|4185.5|4179.5|4179|15194
1582115100000|2020-02-19 12:25:00|4180|4179.5|4177.5|4177|4182|4181.5|4176.5|4176|7364
1582115400000|2020-02-19 12:30:00|4178|4177.5|4179|4178|4181|4180.5|4177.5|4177|9696
1582115700000|2020-02-19 12:35:00|4178.5|4177.5|4178|4177|4181.5|4180.5|4177|4176.5|16413
1582116000000|2020-02-19 12:40:00|4178.5|4177.5|4180.5|4180|4182|4181|4178|4177|13626
1582116300000|2020-02-19 12:45:00|4180|4179.5|4181.5|4181|4183.5|4182.5|4180|4178.5|8735
1582116600000|2020-02-19 12:50:00|4181|4180.5|4181.5|4181|4182.5|4181.5|4180|4179|4696
1582116900000|2020-02-19 12:55:00|4182|4181.5|4183.5|4183|4185|4184.5|4181.5|4181|7998
1582117200000|2020-02-19 13:00:00|4184|4183.5|4183.5|4183|4186|4185|4183|4182.5|6449
1582117500000|2020-02-19 13:05:00|4183|4182.5|4180.5|4180|4183.5|4182.5|4180.5|4180|6284
1582117800000|2020-02-19 13:10:00|4181|4180.5|4182|4181|4182.5|4182|4181|4180|3391
1582118100000|2020-02-19 13:15:00|4181.5|4181.5|4184|4183|4184.5|4184|4178.5|4178|8026
1582118400000|2020-02-19 13:20:00|4183.5|4183.5|4185.5|4184.5|4187.5|4186.5|4183.5|4182.5|5360
1582118700000|2020-02-19 13:25:00|4185|4185|4187.5|4187|4187.5|4187|4185|4184.5|3261
1582119000000|2020-02-19 13:30:00|4188|4187.5|4186.5|4185|4189.5|4188.5|4184|4183|14079
1582119300000|2020-02-19 13:35:00|4186|4185.5|4186.5|4185|4190|4189|4186|4185|14183
1582119600000|2020-02-19 13:40:00|4185.5|4184.5|4184.5|4183.5|4187.5|4186.5|4184.5|4183.5|8510
1582119900000|2020-02-19 13:45:00|4185|4184|4191|4190|4192.5|4192|4185|4184|17358
1582120200000|2020-02-19 13:50:00|4190.5|4189.5|4191|4190.5|4191.5|4191|4189.5|4189|16534
1582120500000|2020-02-19 13:55:00|4190.5|4190|4191.5|4191|4193|4192.5|4190.5|4189.5|11372
1582120800000|2020-02-19 14:00:00|4192|4190.5|4201.5|4200.5|4202|4200.5|4191.5|4190.5|20263
1582121100000|2020-02-19 14:05:00|4201|4200|4199.5|4198.5|4204.5|4203.5|4198|4197.5|14041
1582121400000|2020-02-19 14:10:00|4199|4198|4193.5|4193|4199.5|4198|4193|4192|26238
1582121700000|2020-02-19 14:15:00|4193|4192.5|4196|4195|4197.5|4196|4192|4191|5983
1582122000000|2020-02-19 14:20:00|4196.5|4195.5|4200|4199|4200.5|4199.5|4193|4192.5|6691
1582122300000|2020-02-19 14:25:00|4200.5|4199.5|4204|4203|4205|4204|4200.5|4199|13036
1582122600000|2020-02-19 14:30:00|4203.5|4203.5|4202.5|4201|4210|4208.5|4198.5|4197|41129
1582122900000|2020-02-19 14:35:00|4202|4201.5|4206|4205|4207.5|4206.5|4201|4200.5|17829
1582123200000|2020-02-19 14:40:00|4207|4205.5|4210|4209.5|4212.5|4211.5|4206|4205|18370
1582123500000|2020-02-19 14:45:00|4210.5|4210|4212.5|4212|4214.5|4214|4210|4209|13501
1582123800000|2020-02-19 14:50:00|4213|4212.5|4210|4209|4215|4213.5|4208.5|4208|41574
1582124100000|2020-02-19 14:55:00|4209.5|4208.5|4200|4199|4210|4209.5|4197|4196.5|15639
1582124400000|2020-02-19 15:00:00|4199.5|4198.5|4200|4199|4201|4200.5|4197.5|4196.5|17533
1582124700000|2020-02-19 15:05:00|4199.5|4198.5|4196|4194.5|4201|4200|4193.5|4193|20205
1582125000000|2020-02-19 15:10:00|4195.5|4195|4196.5|4196|4198.5|4197.5|4193.5|4192|12298
1582125300000|2020-02-19 15:15:00|4196|4195.5|4197.5|4196.5|4199|4198|4195|4194.5|11424
1582125600000|2020-02-19 15:20:00|4197|4197|4200|4199|4202|4201.5|4197|4196.5|11118
1582125900000|2020-02-19 15:25:00|4200.5|4199.5|4199.5|4198.5|4202|4201|4198|4197.5|102718
1582126200000|2020-02-19 15:30:00|4200|4199|4203|4202|4206|4205|4200|4199|6949
1582126500000|2020-02-19 15:35:00|4203.5|4202.5|4204|4203.5|4205.5|4205|4201.5|4200|8430
1582126800000|2020-02-19 15:40:00|4204.5|4204|4207.5|4206.5|4208|4207|4203|4202.5|14015
1582127100000|2020-02-19 15:45:00|4207|4207|4206|4205.5|4208.5|4207.5|4205|4204|13063
1582127400000|2020-02-19 15:50:00|4205.5|4205|4206.5|4205.5|4207|4206|4204.5|4203.5|10441
1582127700000|2020-02-19 15:55:00|4206|4206|4211|4209.5|4211|4210|4205.5|4205|61773
1582128000000|2020-02-19 16:00:00|4210.5|4210|4214|4213.5|4214.5|4214|4210|4209.5|26863
1582128300000|2020-02-19 16:05:00|4214.5|4214|4212|4211|4215.5|4215|4212|4211|15572
1582128600000|2020-02-19 16:10:00|4212.5|4211.5|4210.5|4210|4213.5|4213|4210.5|4210|23553
1582128900000|2020-02-19 16:15:00|4211|4210.5|4210.5|4209.5|4211|4210.5|4208|4207.5|22768
1582129200000|2020-02-19 16:20:00|4210|4210|4213|4212.5|4214|4213|4210|4209.5|38878
1582129500000|2020-02-19 16:25:00|4212.5|4212|4211|4210|4212.5|4212|4210|4209.5|30015
1582185600000|2020-02-20 08:00:00|4224|4208|4237|4233.5|4238|4235.5|4207.5|4205|37013
1582185900000|2020-02-20 08:05:00|4236|4232.5|4255|4253.5|4260|4257|4232|4229.5|37610
1582186200000|2020-02-20 08:10:00|4255.5|4252|4245.5|4243.5|4255.5|4253.5|4244.5|4242.5|14887
1582186500000|2020-02-20 08:15:00|4245|4244|4245.5|4243.5|4254|4252|4242.5|4240.5|24283
1582186800000|2020-02-20 08:20:00|4246|4244|4237.5|4235.5|4247|4245.5|4237|4235.5|32466
1582187100000|2020-02-20 08:25:00|4237|4236|4232.5|4230.5|4238|4236.5|4231.5|4229.5|14883
1582187400000|2020-02-20 08:30:00|4232|4230|4232.5|4231.5|4243|4241.5|4230.5|4229|20846
1582187700000|2020-02-20 08:35:00|4232|4231|4241.5|4240|4241.5|4240.5|4232|4231|13313
1582188000000|2020-02-20 08:40:00|4241|4240.5|4244.5|4243.5|4246.5|4246|4241|4240|30340
1582188300000|2020-02-20 08:45:00|4244|4244|4248|4247.5|4248|4247.5|4243.5|4242|18259
1582188600000|2020-02-20 08:50:00|4248.5|4248|4250.5|4249|4254|4253|4247|4246|17339
1582188900000|2020-02-20 08:55:00|4251|4249.5|4250|4249|4256|4254.5|4247.5|4245.5|15689
1582189200000|2020-02-20 09:00:00|4249.5|4248.5|4249.5|4248|4253.5|4252.5|4247.5|4246.5|24172
1582189500000|2020-02-20 09:05:00|4249|4247.5|4252|4251|4252|4251|4244.5|4243|15154
1582189800000|2020-02-20 09:10:00|4251.5|4250.5|4252.5|4251.5|4255|4254|4249.5|4249|17432
1582190100000|2020-02-20 09:15:00|4252|4252|4248|4247.5|4253|4252.5|4246.5|4245.5|11284
1582190400000|2020-02-20 09:20:00|4247.5|4247|4244.5|4243|4248|4247.5|4240|4239.5|17247
1582190700000|2020-02-20 09:25:00|4245|4243.5|4245|4244|4245.5|4245|4241.5|4240.5|8820
1582191000000|2020-02-20 09:30:00|4245.5|4243.5|4242.5|4241|4245.5|4245|4240|4239.5|9034
1582191300000|2020-02-20 09:35:00|4243|4241.5|4241.5|4241|4243.5|4242.5|4238|4237|6620
1582191600000|2020-02-20 09:40:00|4241|4240.5|4247.5|4246|4247.5|4246|4240|4239|6049
1582191900000|2020-02-20 09:45:00|4247|4245.5|4248|4247|4251|4249.5|4245|4243.5|6445
1582192200000|2020-02-20 09:50:00|4247.5|4246.5|4240.5|4240|4247.5|4246.5|4240|4238|12938
1582192500000|2020-02-20 09:55:00|4241|4239.5|4245|4244.5|4245|4244.5|4238|4237.5|7700
1582192800000|2020-02-20 10:00:00|4244.5|4244|4250.5|4249.5|4250.5|4249.5|4243.5|4242.5|18985
1582193100000|2020-02-20 10:05:00|4250|4249|4251|4249.5|4252|4251|4249|4248|13460
1582193400000|2020-02-20 10:10:00|4250.5|4250|4249|4248.5|4254|4253|4248|4247|9840
1582193700000|2020-02-20 10:15:00|4248.5|4248|4248.5|4247.5|4252.5|4251.5|4247.5|4247|8956
1582194000000|2020-02-20 10:20:00|4248|4247|4246|4244.5|4248.5|4247.5|4245|4244|7158
1582194300000|2020-02-20 10:25:00|4245.5|4245|4247|4246.5|4249.5|4248.5|4245|4244|17751
1582194600000|2020-02-20 10:30:00|4247.5|4246|4244|4243.5|4248|4247|4244|4243|8114
1582194900000|2020-02-20 10:35:00|4244.5|4243|4246|4245|4249.5|4249|4244|4243|15518
1582195200000|2020-02-20 10:40:00|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4244|4243|6347
1582195500000|2020-02-20 10:45:00|4245.5|4245|4248|4247|4248.5|4247.5|4244.5|4243.5|6587
1582195800000|2020-02-20 10:50:00|4248.5|4247.5|4249|4248.5|4251|4250.5|4247|4246|12155
1582196100000|2020-02-20 10:55:00|4248.5|4248|4248|4247|4249|4248.5|4247.5|4246|7617
1582196400000|2020-02-20 11:00:00|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4243.5|4242|10881
1582196700000|2020-02-20 11:05:00|4246|4245|4246.5|4245.5|4250|4249.5|4245.5|4245|7587
1582197000000|2020-02-20 11:10:00|4246|4246|4251.5|4250|4252|4250|4246|4245|5631
1582197300000|2020-02-20 11:15:00|4251|4249.5|4259|4258.5|4259.5|4258.5|4250.5|4249.5|9074
1582197600000|2020-02-20 11:20:00|4258.5|4257.5|4260.5|4259.5|4262.5|4262|4257|4255.5|23520
1582197900000|2020-02-20 11:25:00|4260|4259|4256.5|4256|4262.5|4261|4256.5|4255|13302
1582198200000|2020-02-20 11:30:00|4257|4255.5|4255|4253|4257|4256|4254|4252.5|19401
1582198500000|2020-02-20 11:35:00|4254|4252.5|4251|4250|4255|4253.5|4249.5|4248.5|11520
1582198800000|2020-02-20 11:40:00|4250.5|4249.5|4256.5|4255.5|4256.5|4256|4250.5|4249.5|10685
1582199100000|2020-02-20 11:45:00|4257|4256|4255|4253.5|4257|4256.5|4254|4253.5|5457
1582199400000|2020-02-20 11:50:00|4254.5|4254|4253|4251.5|4256|4255|4249.5|4249|14706
1582199700000|2020-02-20 11:55:00|4252.5|4252|4252|4250.5|4253.5|4253|4246.5|4246|20942
1582200000000|2020-02-20 12:00:00|4251.5|4250|4253|4251.5|4254.5|4254|4251|4250|4043
1582200300000|2020-02-20 12:05:00|4252.5|4251|4253.5|4253|4257.5|4256|4250.5|4249.5|7206
1582200600000|2020-02-20 12:10:00|4253|4252.5|4249|4248|4253.5|4252.5|4248.5|4247.5|2535
1582200900000|2020-02-20 12:15:00|4248.5|4247.5|4248|4247.5|4249.5|4249|4246.5|4245.5|5975
1582201200000|2020-02-20 12:20:00|4248.5|4248|4249.5|4248.5|4250|4249.5|4247|4245.5|5734
1582201500000|2020-02-20 12:25:00|4250|4248|4249.5|4248.5|4251|4250.5|4249.5|4248|5914
1582201800000|2020-02-20 12:30:00|4250|4249|4250|4248.5|4252|4251|4249|4248|5271
1582202100000|2020-02-20 12:35:00|4249.5|4249.5|4247|4246|4250|4249.5|4246.5|4245.5|7681
1582202400000|2020-02-20 12:40:00|4246.5|4245.5|4245.5|4244.5|4247.5|4247|4245.5|4244.5|5421
1582202700000|2020-02-20 12:45:00|4246|4245|4244|4243|4247|4246|4243.5|4243|7015
1582203000000|2020-02-20 12:50:00|4243.5|4242.5|4243|4242|4244.5|4243.5|4242|4240.5|4567
1582203300000|2020-02-20 12:55:00|4242.5|4241.5|4246.5|4246|4246.5|4246|4242.5|4241.5|8729
1582203600000|2020-02-20 13:00:00|4247.5|4246.5|4243.5|4242.5|4247.5|4246.5|4243|4242|7263
1582203900000|2020-02-20 13:05:00|4244|4243|4244.5|4244|4246.5|4246|4243.5|4243|5511
1582204200000|2020-02-20 13:10:00|4245|4244.5|4245|4244.5|4247.5|4247|4245|4244|6304
1582204500000|2020-02-20 13:15:00|4244.5|4244|4244|4243|4246.5|4246|4243.5|4243|12890
1582204800000|2020-02-20 13:20:00|4243.5|4242.5|4241.5|4240.5|4244|4242.5|4239.5|4238.5|6773
1582205100000|2020-02-20 13:25:00|4241|4240|4240|4239|4242.5|4241.5|4239|4238.5|6468
1582205400000|2020-02-20 13:30:00|4240.5|4239.5|4236|4235|4243.5|4242|4236|4235|11578
1582205700000|2020-02-20 13:35:00|4236.5|4235.5|4235|4234|4236.5|4235.5|4232|4231.5|29432
1582206000000|2020-02-20 13:40:00|4234.5|4233.5|4235|4234.5|4238|4237|4233|4232.5|11909
1582206300000|2020-02-20 13:45:00|4235.5|4235|4237.5|4236.5|4241|4240.5|4235|4234|12333
1582206600000|2020-02-20 13:50:00|4237|4236|4231|4230.5|4237|4236|4229|4228.5|11381
1582206900000|2020-02-20 13:55:00|4230.5|4230|4236.5|4235.5|4237.5|4236.5|4230|4229|7493
1582207200000|2020-02-20 14:00:00|4236|4235|4235|4234|4238|4237|4234.5|4233.5|8170
1582207500000|2020-02-20 14:05:00|4235.5|4234.5|4235|4234.5|4238|4237|4234|4233.5|8710
1582207800000|2020-02-20 14:10:00|4234.5|4234|4235|4234|4237.5|4236.5|4233|4232.5|7474
1582208100000|2020-02-20 14:15:00|4234.5|4233.5|4241|4240|4241.5|4241|4234.5|4233.5|9934
1582208400000|2020-02-20 14:20:00|4240.5|4239.5|4240.5|4239.5|4243|4242.5|4240|4239.5|12485
1582208700000|2020-02-20 14:25:00|4241|4240|4238|4237|4241.5|4241|4236.5|4236|11545
1582209000000|2020-02-20 14:30:00|4237.5|4236.5|4232|4230.5|4238|4236.5|4227.5|4226|44059
1582209300000|2020-02-20 14:35:00|4231.5|4230|4232.5|4231|4232.5|4231|4223.5|4223|19052
1582209600000|2020-02-20 14:40:00|4232|4230.5|4227.5|4227|4232|4230.5|4225|4224|19645
1582209900000|2020-02-20 14:45:00|4228|4227.5|4237|4236|4237|4236.5|4225.5|4224.5|22583
1582210200000|2020-02-20 14:50:00|4237.5|4236.5|4240.5|4239.5|4243.5|4242.5|4237.5|4236|23036
1582210500000|2020-02-20 14:55:00|4240|4240|4242.5|4242|4244.5|4244|4239.5|4239|57807
1582210800000|2020-02-20 15:00:00|4242|4241.5|4248.5|4248|4249|4248.5|4241.5|4241|29584
1582211100000|2020-02-20 15:05:00|4249|4248.5|4243.5|4242.5|4251|4250|4243.5|4242.5|18430
1582211400000|2020-02-20 15:10:00|4244|4243|4244.5|4244|4246|4245.5|4241.5|4241|20036
1582211700000|2020-02-20 15:15:00|4245|4244.5|4243.5|4243|4248.5|4247.5|4243.5|4243|20574
1582212000000|2020-02-20 15:20:00|4244|4243.5|4241.5|4241|4244|4243.5|4239.5|4239|14126
1582212300000|2020-02-20 15:25:00|4241|4240.5|4245|4244.5|4245|4244.5|4240.5|4240|16288
1582212600000|2020-02-20 15:30:00|4244.5|4244|4252.5|4251.5|4252.5|4252|4243.5|4243|26307
1582212900000|2020-02-20 15:35:00|4252|4251|4246.5|4246|4254|4253|4245.5|4244.5|37211
1582213200000|2020-02-20 15:40:00|4246|4245.5|4247|4246.5|4248.5|4248|4245.5|4245|32406
1582213500000|2020-02-20 15:45:00|4247.5|4246|4245|4244|4248.5|4248|4244.5|4244|22666
1582213800000|2020-02-20 15:50:00|4244.5|4244.5|4242.5|4242|4245|4244.5|4241|4240.5|31509
1582214100000|2020-02-20 15:55:00|4243|4242.5|4247|4245.5|4247|4246|4243|4242.5|20403
1582214400000|2020-02-20 16:00:00|4247.5|4246|4245|4244|4249|4248.5|4244.5|4244|28406
1582214700000|2020-02-20 16:05:00|4245.5|4244.5|4242.5|4241.5|4246|4245|4242.5|4241|30194
1582215000000|2020-02-20 16:10:00|4242|4241|4237.5|4236.5|4243|4242.5|4237.5|4236|33230
1582215300000|2020-02-20 16:15:00|4237|4237|4233|4232|4238|4237.5|4230|4229.5|45789
1582215600000|2020-02-20 16:20:00|4232.5|4231.5|4236|4235|4236|4235.5|4230.5|4230|28735
1582215900000|2020-02-20 16:25:00|4235.5|4234.5|4223|4221|4235.5|4234.5|4222.5|4221|65094
1582272000000|2020-02-21 08:00:00|4177.5|4156|4169|4164.5|4177.5|4166.5|4144.5|4141.5|24936
1582272300000|2020-02-21 08:05:00|4168.5|4164|4141.5|4139.5|4169|4166|4134|4132.5|41604
1582272600000|2020-02-21 08:10:00|4142|4140|4142.5|4140.5|4146|4143.5|4132.5|4131.5|38956
1582272900000|2020-02-21 08:15:00|4143|4141|4151.5|4149|4151.5|4149.5|4137.5|4136|58945
1582273200000|2020-02-21 08:20:00|4152|4149.5|4157.5|4156.5|4158.5|4157|4148.5|4148|46234
1582273500000|2020-02-21 08:25:00|4158|4158|4165|4164.5|4166|4165|4156.5|4155|90797
1582273800000|2020-02-21 08:30:00|4165.5|4165|4180.5|4180|4185|4183|4165.5|4164.5|50230
1582274100000|2020-02-21 08:35:00|4181|4180.5|4179.5|4177.5|4185.5|4183|4175|4174|14811
1582274400000|2020-02-21 08:40:00|4180.5|4178|4166|4165|4180.5|4178.5|4164.5|4163.5|19325
1582274700000|2020-02-21 08:45:00|4166.5|4165.5|4163|4161.5|4167|4166.5|4159.5|4157.5|32271
1582275000000|2020-02-21 08:50:00|4162.5|4161|4148|4147.5|4162.5|4161|4148|4146|25896
1582275300000|2020-02-21 08:55:00|4147.5|4147|4164.5|4163.5|4167.5|4166|4146.5|4145|18521
1582275600000|2020-02-21 09:00:00|4165|4163|4173.5|4171.5|4179.5|4178.5|4165|4163|34262
1582275900000|2020-02-21 09:05:00|4174.5|4172|4167|4165|4175.5|4173|4162.5|4160.5|6329
1582276200000|2020-02-21 09:10:00|4167.5|4165.5|4156|4155|4169|4166.5|4156|4154.5|8512
1582276500000|2020-02-21 09:15:00|4156.5|4155.5|4164|4162.5|4167.5|4166.5|4156|4155|16297
1582276800000|2020-02-21 09:20:00|4163.5|4162|4163|4162.5|4166.5|4165.5|4162|4161|16104
1582277100000|2020-02-21 09:25:00|4163.5|4163|4165.5|4165|4168.5|4167|4163|4162|13621
1582277400000|2020-02-21 09:30:00|4165|4164.5|4164.5|4164|4171|4170|4164|4163|25100
1582277700000|2020-02-21 09:35:00|4164|4163|4161|4160|4164|4164|4158.5|4157.5|15775
1582278000000|2020-02-21 09:40:00|4160.5|4159.5|4169.5|4168.5|4170|4169|4156.5|4155.5|11524
1582278300000|2020-02-21 09:45:00|4170|4169|4168|4166.5|4172|4171|4166|4164.5|12432
1582278600000|2020-02-21 09:50:00|4168.5|4167|4170|4169.5|4171.5|4171|4167.5|4166|13779
1582278900000|2020-02-21 09:55:00|4169.5|4168.5|4174|4173|4174|4173|4168.5|4167.5|9309
1582279200000|2020-02-21 10:00:00|4174.5|4173.5|4181|4179.5|4181.5|4180|4174.5|4173|12494
1582279500000|2020-02-21 10:05:00|4180|4179|4177|4176|4182.5|4181.5|4176.5|4175.5|10343
1582280100000|2020-02-21 10:15:00|4186.5|4185|4187.5|4186.5|4189|4187|4182|4180.5|20023
1582280400000|2020-02-21 10:20:00|4187|4187|4187|4185.5|4190.5|4190|4186|4184.5|10987
1582280700000|2020-02-21 10:25:00|4186.5|4186|4187|4186|4190|4189|4184|4183|7898
1582281000000|2020-02-21 10:30:00|4186.5|4185.5|4183.5|4182.5|4186.5|4185.5|4182|4181.5|20644
1582281300000|2020-02-21 10:35:00|4184|4183|4187.5|4187|4187.5|4187|4183.5|4183|9816
1582281600000|2020-02-21 10:40:00|4187|4186.5|4187.5|4186.5|4188|4187|4185|4184.5|7607
1582281900000|2020-02-21 10:45:00|4187|4186|4186|4185.5|4190|4189|4185.5|4185|8272
1582282200000|2020-02-21 10:50:00|4187|4185|4194|4193.5|4194|4193.5|4187|4185|17185
1582282500000|2020-02-21 10:55:00|4194.5|4193|4197.5|4196.5|4199|4198.5|4193.5|4192.5|17767
1582282800000|2020-02-21 11:00:00|4197|4196|4191.5|4190.5|4197.5|4196.5|4190|4189.5|10476
1582283100000|2020-02-21 11:05:00|4192|4191|4185.5|4185|4192.5|4191.5|4185|4183.5|6895
1582283400000|2020-02-21 11:10:00|4186|4185.5|4188|4186.5|4190.5|4189.5|4186|4185.5|7967
1582283700000|2020-02-21 11:15:00|4187.5|4187|4187.5|4186.5|4189.5|4189|4187|4186|4401
1582284000000|2020-02-21 11:20:00|4187|4186|4187.5|4186.5|4187.5|4187|4184.5|4182.5|5353
1582284300000|2020-02-21 11:25:00|4187|4186|4186|4185.5|4190|4188.5|4184.5|4183.5|6089
1582284600000|2020-02-21 11:30:00|4186.5|4186|4197|4196|4198|4197|4186|4185.5|14069
1582284900000|2020-02-21 11:35:00|4196.5|4195.5|4204|4203|4204|4203|4195.5|4194.5|13580
1582285200000|2020-02-21 11:40:00|4203.5|4202.5|4205|4203.5|4206.5|4205|4199.5|4197.5|19967
1582285500000|2020-02-21 11:45:00|4204.5|4204|4204.5|4204|4205|4204.5|4203|4202.5|3834
1582285800000|2020-02-21 11:50:00|4205|4203.5|4209|4208.5|4210.5|4209.5|4205|4203.5|19134
1582286100000|2020-02-21 11:55:00|4208.5|4208|4208|4207|4209|4208.5|4204|4203.5|21258
1582286400000|2020-02-21 12:00:00|4210|4204.5|4210.5|4209.5|4211.5|4210.5|4206.5|4204.5|7323
1582286700000|2020-02-21 12:05:00|4210|4209|4210.5|4209.5|4215|4213.5|4209|4208|9818
1582287000000|2020-02-21 12:10:00|4211|4210|4215|4214|4216|4215|4210.5|4210|8182
1582287300000|2020-02-21 12:15:00|4214.5|4213.5|4210.5|4209|4214.5|4213.5|4210|4209|12118
1582287600000|2020-02-21 12:20:00|4210|4209.5|4216|4215.5|4216.5|4215.5|4210|4209.5|6685
1582287900000|2020-02-21 12:25:00|4216.5|4216|4221|4219.5|4221|4219.5|4215|4213|7541
1582288200000|2020-02-21 12:30:00|4221.5|4220|4216|4215.5|4222|4220.5|4215|4214.5|7005
1582288500000|2020-02-21 12:35:00|4215.5|4215|4215|4213.5|4217|4216|4213|4212|6954
1582288800000|2020-02-21 12:40:00|4214.5|4214|4212.5|4212|4215|4214|4212|4210.5|6254
1582289100000|2020-02-21 12:45:00|4213|4212.5|4215.5|4215|4215.5|4215|4211.5|4210.5|7888
1582289400000|2020-02-21 12:50:00|4215|4214.5|4212|4211|4215.5|4215|4212|4211|48579
1582289700000|2020-02-21 12:55:00|4212.5|4211.5|4211.5|4211|4213.5|4213|4211|4210|4796
1582290000000|2020-02-21 13:00:00|4212|4211.5|4212|4211|4220|4219|4211.5|4210.5|9217
1582290300000|2020-02-21 13:05:00|4212.5|4211.5|4208.5|4207.5|4212.5|4212|4207|4205.5|10444
1582290600000|2020-02-21 13:10:00|4209|4208|4214.5|4213.5|4215|4214|4208.5|4207.5|10821
1582290900000|2020-02-21 13:15:00|4215|4214|4214|4213|4215.5|4215|4212|4210.5|3400
1582291200000|2020-02-21 13:20:00|4214.5|4213.5|4215.5|4214.5|4216|4215.5|4213|4212.5|5263
1582291500000|2020-02-21 13:25:00|4216|4215|4214.5|4213.5|4217|4216|4214|4213.5|4156
1582291800000|2020-02-21 13:30:00|4215|4214|4207.5|4206|4215|4214.5|4207.5|4206|5002
1582292100000|2020-02-21 13:35:00|4207|4205.5|4209.5|4209|4211.5|4210.5|4206.5|4205.5|11366
1582292400000|2020-02-21 13:40:00|4210|4209.5|4208.5|4207.5|4212|4211|4207.5|4206.5|5037
1582292700000|2020-02-21 13:45:00|4208|4207|4204.5|4203.5|4209.5|4208.5|4204.5|4203.5|11746
1582293000000|2020-02-21 13:50:00|4205|4204.5|4206|4205.5|4206.5|4206|4204|4203|5838
1582293300000|2020-02-21 13:55:00|4205.5|4204.5|4202|4201|4205.5|4204.5|4202|4201|33532
1582293600000|2020-02-21 14:00:00|4201.5|4200.5|4200|4199|4202|4201|4199|4197.5|37651
1582293900000|2020-02-21 14:05:00|4200.5|4199.5|4204|4203|4204|4203|4200|4199|10858
1582294200000|2020-02-21 14:10:00|4203.5|4202.5|4204|4203|4206|4205.5|4201.5|4200.5|19116
1582294500000|2020-02-21 14:15:00|4204.5|4203.5|4203.5|4202.5|4205|4204|4202.5|4201.5|11208
1582294800000|2020-02-21 14:20:00|4203|4203|4203.5|4202.5|4207.5|4207|4203|4202|15588
1582295100000|2020-02-21 14:25:00|4204|4202|4201.5|4201|4204.5|4204|4201.5|4200.5|29135
1582295400000|2020-02-21 14:30:00|4201|4200.5|4184.5|4182.5|4201|4200.5|4178.5|4178|87062
1582295700000|2020-02-21 14:35:00|4184|4182|4182|4181|4187.5|4187|4179|4178|31667
1582296000000|2020-02-21 14:40:00|4181.5|4181.5|4184.5|4183|4185|4183|4177.5|4175.5|52940
1582296300000|2020-02-21 14:45:00|4184|4182.5|4174.5|4173.5|4184.5|4183|4172|4171|71787
1582296600000|2020-02-21 14:50:00|4174|4173|4180|4178.5|4189|4188|4171.5|4170.5|69952
1582296900000|2020-02-21 14:55:00|4179.5|4179|4188|4187.5|4190.5|4189.5|4178.5|4177|45993
1582297200000|2020-02-21 15:00:00|4188.5|4188|4182.5|4182|4191|4189.5|4178.5|4178|59385
1582297500000|2020-02-21 15:05:00|4182|4181.5|4191|4190|4196|4195.5|4180.5|4179.5|43034
1582297800000|2020-02-21 15:10:00|4190.5|4189.5|4195.5|4194|4199.5|4198|4185.5|4184|54290
1582298100000|2020-02-21 15:15:00|4195|4193.5|4196|4195|4202.5|4201.5|4194.5|4193.5|52401
1582298400000|2020-02-21 15:20:00|4196.5|4195.5|4199|4198|4201.5|4200|4191|4190.5|48344
1582298700000|2020-02-21 15:25:00|4199.5|4198.5|4190|4189|4199.5|4198.5|4190|4189|33594
1582299000000|2020-02-21 15:30:00|4190.5|4189.5|4190|4189|4194|4192.5|4186|4185.5|32558
1582299300000|2020-02-21 15:35:00|4190.5|4189.5|4187.5|4187|4192|4191.5|4187.5|4187|45139
1582299600000|2020-02-21 15:40:00|4188|4186.5|4182.5|4182|4188|4187|4178.5|4177.5|59187
1582299900000|2020-02-21 15:45:00|4182|4181.5|4181.5|4181|4182.5|4181.5|4173|4172|36278
1582300200000|2020-02-21 15:50:00|4182|4181.5|4185.5|4185|4187|4186|4180|4178.5|28602
1582300500000|2020-02-21 15:55:00|4186|4184.5|4188|4187|4188.5|4188|4185|4184|34211
1582300800000|2020-02-21 16:00:00|4188.5|4187.5|4191.5|4190|4194|4193|4187.5|4187|53462
1582301100000|2020-02-21 16:05:00|4192|4190.5|4189|4188.5|4194.5|4194|4187|4186.5|57073
1582301400000|2020-02-21 16:10:00|4188.5|4188|4191|4190|4193.5|4193|4185.5|4184.5|32682
1582301700000|2020-02-21 16:15:00|4190.5|4189.5|4184|4182.5|4193.5|4192.5|4183|4182|38285
1582302000000|2020-02-21 16:20:00|4183.5|4183|4189.5|4188.5|4193.5|4192.5|4183|4182.5|42081
1582302300000|2020-02-21 16:25:00|4190|4189|4192.5|4191|4197|4195.5|4189.5|4188.5|35471
1582531200000|2020-02-24 08:00:00|4081|4080|4052.5|4048|4081|4080|4049|4046.5|138365
1582531500000|2020-02-24 08:05:00|4052|4048.5|4051.5|4050|4060.5|4058|4045.5|4043|36893
1582531800000|2020-02-24 08:10:00|4051|4049.5|4036.5|4033|4051|4050|4031|4030.5|40578
1582532100000|2020-02-24 08:15:00|4036|4033.5|4041|4039.5|4048|4047|4033|4032.5|86975
1582532400000|2020-02-24 08:20:00|4040.5|4039|4040.5|4039.5|4043|4041.5|4032.5|4032|64187
1582532700000|2020-02-24 08:25:00|4041|4040|4034|4033|4042.5|4042|4033|4031.5|56670
1582533000000|2020-02-24 08:30:00|4034.5|4032.5|4027|4025|4034.5|4032.5|4023|4021|57036
1582533300000|2020-02-24 08:35:00|4026.5|4024|4025|4023.5|4030|4027.5|4019|4017.5|55884
1582533600000|2020-02-24 08:40:00|4026|4023|4024.5|4022.5|4028|4026.5|4017|4015.5|50192
1582533900000|2020-02-24 08:45:00|4025|4023|4033|4031.5|4039|4038|4022.5|4021|31903
1582534200000|2020-02-24 08:50:00|4033.5|4032|4037|4036|4040|4038.5|4029.5|4027|33746
1582534500000|2020-02-24 08:55:00|4036.5|4035.5|4019.5|4018|4040|4039|4017.5|4015.5|52165
1582534800000|2020-02-24 09:00:00|4019|4017.5|4013|4011|4021|4019.5|4007|4004.5|48773
1582535100000|2020-02-24 09:05:00|4013.5|4011.5|4005.5|4003|4016.5|4015|4002.5|4001.5|31686
1582535400000|2020-02-24 09:10:00|4005|4003.5|4001.5|3999.5|4014.5|4012.5|3998|3996.5|30265
1582535700000|2020-02-24 09:15:00|4001|3999|3985.5|3983|4001|3999|3985|3983|57709
1582536000000|2020-02-24 09:20:00|3986.5|3983.5|4002.5|4001|4003|4002|3986.5|3983.5|15676
1582536300000|2020-02-24 09:25:00|4002|4000.5|4005.5|4003.5|4007|4004.5|3993.5|3991|36886
1582536600000|2020-02-24 09:30:00|4005|4003|3997|3995|4007|4005|3992|3989|59148
1582536900000|2020-02-24 09:35:00|3996.5|3995.5|3997.5|3995.5|4001.5|3998.5|3989|3987.5|27794
1582537200000|2020-02-24 09:40:00|3998|3995|4001.5|4000.5|4004|4001.5|3994.5|3992.5|35577
1582537500000|2020-02-24 09:45:00|4002.5|4001|4010.5|4008.5|4010.5|4008.5|3999|3996|25038
1582537800000|2020-02-24 09:50:00|4010|4009|4010.5|4009.5|4015|4013.5|4007.5|4006|27037
1582538100000|2020-02-24 09:55:00|4011.5|4010|4008.5|4007|4020|4019|4006|4004.5|19312
1582538400000|2020-02-24 10:00:00|4008|4007.5|4014|4012|4015|4013|4006.5|4004|13771
1582538700000|2020-02-24 10:05:00|4013.5|4012.5|4005.5|4004|4013.5|4012.5|4003.5|4001.5|25760
1582539000000|2020-02-24 10:10:00|4006.5|4004.5|4000.5|3998.5|4006.5|4005.5|3999|3998|16806
1582539300000|2020-02-24 10:15:00|4001|3999|4003.5|4002|4005.5|4003.5|3997.5|3995.5|32032
1582539600000|2020-02-24 10:20:00|4004|4002.5|4005|4003.5|4005|4004.5|3998.5|3997|14741
1582539900000|2020-02-24 10:25:00|4004.5|4004|3998|3996.5|4005|4004|3996.5|3995|35822
1582540200000|2020-02-24 10:30:00|3997.5|3996|3991.5|3989.5|3997.5|3996|3991|3989|12921
1582540500000|2020-02-24 10:35:00|3991|3990|3991.5|3990.5|3992.5|3991|3987|3986.5|28337
1582540800000|2020-02-24 10:40:00|3992|3991|3987.5|3986.5|3993.5|3992|3986.5|3985|16700
1582541100000|2020-02-24 10:45:00|3988|3987|3985|3983.5|3988.5|3988|3982.5|3981.5|30405
1582541400000|2020-02-24 10:50:00|3984.5|3984|3975.5|3974|3984.5|3984|3974|3973|40151
1582541700000|2020-02-24 10:55:00|3976|3974.5|3973.5|3972|3977|3975.5|3969.5|3969|25427
1582542000000|2020-02-24 11:00:00|3974.5|3972.5|3976|3975|3977.5|3976|3971.5|3970|13177
1582542300000|2020-02-24 11:05:00|3975.5|3974.5|3971|3969.5|3976.5|3976|3968.5|3968|15979
1582542600000|2020-02-24 11:10:00|3971.5|3969|3967|3966.5|3972|3971|3967|3966.5|26567
1582542900000|2020-02-24 11:15:00|3966.5|3966|3973.5|3972.5|3973.5|3972.5|3965|3963.5|32882
1582543200000|2020-02-24 11:20:00|3973|3972|3974.5|3973|3977.5|3976|3971|3970.5|38307
1582543500000|2020-02-24 11:25:00|3974|3973.5|3969|3967|3979.5|3978.5|3969|3967|16311
1582543800000|2020-02-24 11:30:00|3968.5|3967.5|3971|3969.5|3973.5|3972.5|3966.5|3965.5|15395
1582544100000|2020-02-24 11:35:00|3970.5|3970|3975.5|3973.5|3976|3975|3968|3965|17099
1582544400000|2020-02-24 11:40:00|3976|3974|3984.5|3984|3986|3985.5|3976|3974|82662
1582544700000|2020-02-24 11:45:00|3985|3984.5|3986|3985.5|3988|3986.5|3982|3981|27474
1582545000000|2020-02-24 11:50:00|3986.5|3986|3986|3985|3989|3988|3983|3982|24019
1582545300000|2020-02-24 11:55:00|3985.5|3984.5|3986|3985.5|3987|3985.5|3981.5|3980|87210
1582545600000|2020-02-24 12:00:00|3992|3986|3993|3990.5|3998.5|3997.5|3990|3986|20240
1582545900000|2020-02-24 12:05:00|3992.5|3991|3996.5|3995|3998|3997|3990.5|3988.5|20482
1582546200000|2020-02-24 12:10:00|3996|3995.5|4002.5|4001.5|4004.5|4004|3993|3992|18636
1582546500000|2020-02-24 12:15:00|4003|4002|4000|3998.5|4005|4003.5|3996.5|3995.5|23793
1582546800000|2020-02-24 12:20:00|4000.5|3999|4005.5|4003.5|4007.5|4006|3997|3996|12322
1582547100000|2020-02-24 12:25:00|4005|4002.5|4005|4003.5|4009|4007.5|4003.5|4002.5|19732
1582547400000|2020-02-24 12:30:00|4004.5|4004|4001.5|4000|4005.5|4004|3997.5|3997|21786
1582547700000|2020-02-24 12:35:00|4001|3999.5|3999.5|3998.5|4001.5|4000.5|3998|3997|17543
1582548000000|2020-02-24 12:40:00|4000|3999|3993.5|3991|4001.5|4000.5|3990.5|3989|163688
1582548300000|2020-02-24 12:45:00|3993|3991.5|3985|3984.5|3993.5|3992.5|3985|3983.5|171358
1582548600000|2020-02-24 12:50:00|3984.5|3984|3983.5|3981.5|3986.5|3986|3981|3980|19807
1582548900000|2020-02-24 12:55:00|3983|3981|3982.5|3981|3985|3984.5|3978.5|3977.5|12511
1582549200000|2020-02-24 13:00:00|3983|3981.5|3981|3979.5|3988.5|3987|3980.5|3979.5|12914
1582549500000|2020-02-24 13:05:00|3980.5|3979|3975.5|3975|3984|3982|3974.5|3973.5|21563
1582549800000|2020-02-24 13:10:00|3976|3974.5|3995|3993.5|3996.5|3995|3975|3974.5|24036
1582550100000|2020-02-24 13:15:00|3994.5|3993|3999.5|3998|4000|3999|3994|3993|16156
1582550400000|2020-02-24 13:20:00|3999|3997|3992.5|3991.5|4003|4002|3991.5|3989.5|26149
1582550700000|2020-02-24 13:25:00|3993|3992|3985|3983.5|3996|3995|3982.5|3982|42455
1582551000000|2020-02-24 13:30:00|3984.5|3983|3976|3974.5|3986.5|3986|3973.5|3972|11110
1582551300000|2020-02-24 13:35:00|3976.5|3975|3977|3975.5|3980|3979.5|3975|3974.5|9288
1582551600000|2020-02-24 13:40:00|3976.5|3976|3970|3968|3977.5|3977|3968.5|3967.5|23347
1582551900000|2020-02-24 13:45:00|3970.5|3968.5|3967.5|3967|3971.5|3970.5|3966.5|3965|14216
1582552200000|2020-02-24 13:50:00|3967|3966|3957.5|3956.5|3967|3966.5|3957|3956|49543
1582552500000|2020-02-24 13:55:00|3957|3956|3955|3953.5|3959|3958|3954|3952|90852
1582552800000|2020-02-24 14:00:00|3954.5|3953|3953|3952|3956.5|3956|3952.5|3951|40251
1582553100000|2020-02-24 14:05:00|3952.5|3951.5|3951|3950.5|3957|3956.5|3949.5|3948.5|33091
1582553400000|2020-02-24 14:10:00|3951.5|3950|3956|3955|3956.5|3956|3947.5|3946|32173
1582553700000|2020-02-24 14:15:00|3956.5|3955.5|3948|3947|3957.5|3956|3948|3947|17605
1582554000000|2020-02-24 14:20:00|3947.5|3946.5|3949|3947.5|3952|3951.5|3945.5|3944.5|19461
1582554300000|2020-02-24 14:25:00|3949.5|3948|3952.5|3951.5|3958|3957|3948.5|3947.5|30867
1582554600000|2020-02-24 14:30:00|3953|3952|3961.5|3960.5|3968.5|3967.5|3952.5|3951.5|77051
1582554900000|2020-02-24 14:35:00|3962|3961|3958.5|3956|3972|3971|3958.5|3955.5|67699
1582555200000|2020-02-24 14:40:00|3958|3955.5|3949|3947|3958.5|3956|3940|3938.5|52152
1582555500000|2020-02-24 14:45:00|3948.5|3946.5|3950|3949|3957.5|3955.5|3948|3946|33593
1582555800000|2020-02-24 14:50:00|3950.5|3948.5|3955|3954|3955|3954.5|3947.5|3947|41771
1582556100000|2020-02-24 14:55:00|3954.5|3953.5|3958.5|3957.5|3959|3958|3947.5|3946.5|29234
1582556400000|2020-02-24 15:00:00|3958|3958|3960.5|3959.5|3966|3965|3955.5|3954|55189
1582556700000|2020-02-24 15:05:00|3961|3960|3957.5|3956|3962|3961|3955|3954|49398
1582557000000|2020-02-24 15:10:00|3956.5|3955.5|3960.5|3959|3962.5|3961.5|3954.5|3953.5|47693
1582557300000|2020-02-24 15:15:00|3961|3959.5|3956|3955.5|3964.5|3964|3956|3954.5|45454
1582557600000|2020-02-24 15:20:00|3956.5|3956|3949.5|3948.5|3957|3956|3946.5|3945.5|39023
1582557900000|2020-02-24 15:25:00|3950|3949|3944.5|3944|3950.5|3950|3943.5|3943|48915
1582558200000|2020-02-24 15:30:00|3944|3943.5|3942|3941.5|3944|3944|3939|3938|51060
1582558500000|2020-02-24 15:35:00|3942.5|3942|3941.5|3940.5|3943|3942.5|3938.5|3937|71492
1582558800000|2020-02-24 15:40:00|3941|3940|3953|3951.5|3954.5|3954|3940.5|3939.5|54652
1582559100000|2020-02-24 15:45:00|3952.5|3952|3962|3961.5|3962|3961.5|3949.5|3949|62300
1582559400000|2020-02-24 15:50:00|3962.5|3962|3969.5|3969|3973|3972|3961|3960.5|61278
1582559700000|2020-02-24 15:55:00|3970|3969.5|3981.5|3980|3982|3981.5|3966|3965.5|70520
1582560000000|2020-02-24 16:00:00|3981|3979.5|3966.5|3965.5|3981.5|3980|3966|3965.5|80655
1582560300000|2020-02-24 16:05:00|3967|3966|3970.5|3969.5|3974|3973|3963.5|3962.5|55751
1582560600000|2020-02-24 16:10:00|3970|3969|3969|3968.5|3971|3970.5|3966.5|3966|50090
1582560900000|2020-02-24 16:15:00|3968.5|3968|3969.5|3968.5|3973|3972|3967|3966|56182
1582561200000|2020-02-24 16:20:00|3970|3969|3969.5|3968|3972.5|3971.5|3966|3965.5|83645
1582561500000|2020-02-24 16:25:00|3970|3968.5|3965|3962.5|3970.5|3970|3964.5|3962|89311
1582617600000|2020-02-25 08:00:00|4026|3999|4007|4003.5|4026|4014|3996.5|3988.5|73351
1582617900000|2020-02-25 08:05:00|4006.5|4003|3998|3995|4006.5|4003.5|3990.5|3987.5|44745
1582618200000|2020-02-25 08:10:00|3997.5|3994.5|4006.5|4003.5|4010.5|4008|3992.5|3990|19838
1582618500000|2020-02-25 08:15:00|4006|4003|3996.5|3994.5|4006|4004.5|3995|3992.5|55946
1582618800000|2020-02-25 08:20:00|3997|3995|3991.5|3990|4000.5|3998.5|3991.5|3988|24538
1582619100000|2020-02-25 08:25:00|3991|3989|3992.5|3991.5|3995|3993|3980.5|3978|26981
1582619400000|2020-02-25 08:30:00|3992|3991|3999.5|3998|4000|3999|3987|3985.5|18865
1582619700000|2020-02-25 08:35:00|4000|3998.5|3985|3983.5|4000|3999.5|3984.5|3982.5|17402
1582620000000|2020-02-25 08:40:00|3985.5|3984|3979.5|3978.5|3988.5|3987.5|3972.5|3971|39632
1582620300000|2020-02-25 08:45:00|3980|3979|3985|3984.5|3991.5|3989|3976|3973.5|26565
1582620600000|2020-02-25 08:50:00|3985.5|3985|3978|3976.5|3988|3986.5|3976.5|3974.5|20216
1582620900000|2020-02-25 08:55:00|3977.5|3976|3961.5|3960.5|3977.5|3976|3961.5|3959.5|27990
1582621200000|2020-02-25 09:00:00|3962|3962|3950|3949|3969|3967|3949.5|3947.5|42374
1582621500000|2020-02-25 09:05:00|3949.5|3948.5|3951.5|3950.5|3955|3953|3946|3944|26448
1582621800000|2020-02-25 09:10:00|3951|3950|3947.5|3946|3951.5|3950.5|3944|3943.5|15837
1582622100000|2020-02-25 09:15:00|3948|3946.5|3954|3952.5|3958|3956.5|3947.5|3946|24090
1582622400000|2020-02-25 09:20:00|3953.5|3952|3959.5|3958|3963|3962.5|3951|3949.5|19894
1582622700000|2020-02-25 09:25:00|3959|3957.5|3958|3957|3965|3963.5|3953|3951|13948
1582623000000|2020-02-25 09:30:00|3958.5|3957.5|3953|3951.5|3960|3958|3948.5|3947.5|27786
1582623300000|2020-02-25 09:35:00|3952.5|3951|3958.5|3957.5|3962|3960|3950|3949.5|31175
1582623600000|2020-02-25 09:40:00|3958|3956.5|3962|3960.5|3965.5|3964.5|3955|3953|16367
1582623900000|2020-02-25 09:45:00|3962.5|3961|3955.5|3954.5|3965.5|3964|3954.5|3953.5|29982
1582624200000|2020-02-25 09:50:00|3955|3954|3958|3957|3962|3960.5|3954.5|3954|19626
1582624500000|2020-02-25 09:55:00|3958.5|3957.5|3949.5|3948.5|3959.5|3959|3948.5|3947.5|19636
1582624800000|2020-02-25 10:00:00|3949|3948|3952.5|3952|3959|3957|3948|3947.5|22810
1582625100000|2020-02-25 10:05:00|3953|3952.5|3950|3949.5|3954.5|3953.5|3948.5|3948|16483
1582625400000|2020-02-25 10:10:00|3950.5|3949|3952.5|3952|3957|3956|3949|3947.5|20791
1582625700000|2020-02-25 10:15:00|3953|3952.5|3950.5|3948.5|3953.5|3952.5|3949|3948|18020
1582626000000|2020-02-25 10:20:00|3950|3948|3947.5|3946|3956.5|3955|3947.5|3946|25641
1582626300000|2020-02-25 10:25:00|3947|3946.5|3943.5|3942|3949.5|3948.5|3940|3938.5|33290
1582626600000|2020-02-25 10:30:00|3943|3941|3946|3944.5|3946.5|3946|3938.5|3937.5|12092
1582626900000|2020-02-25 10:35:00|3945.5|3945|3948|3946.5|3953.5|3952.5|3945.5|3945|16043
1582627200000|2020-02-25 10:40:00|3947.5|3946|3955.5|3954.5|3955.5|3955|3946|3945|24185
1582627500000|2020-02-25 10:45:00|3956|3955|3957|3955.5|3958|3957|3951|3950|48341
1582627800000|2020-02-25 10:50:00|3955|3954.5|3965.5|3963.5|3965.5|3963.5|3955|3954.5|11722
1582628100000|2020-02-25 10:55:00|3966|3964|3963|3962|3968|3967|3962|3961|17404
1582628400000|2020-02-25 11:00:00|3963.5|3962.5|3957|3955.5|3965|3964.5|3956|3955|13420
1582628700000|2020-02-25 11:05:00|3957.5|3956|3958.5|3957|3959|3957|3954.5|3953.5|13983
1582629000000|2020-02-25 11:10:00|3958|3957.5|3960.5|3959.5|3961.5|3960.5|3956.5|3955|14904
1582629300000|2020-02-25 11:15:00|3960|3959|3958|3956.5|3963.5|3961.5|3956|3954.5|11820
1582629600000|2020-02-25 11:20:00|3957.5|3956|3957.5|3956.5|3961|3959.5|3956.5|3956|10618
1582629900000|2020-02-25 11:25:00|3957|3956|3965|3962.5|3965.5|3964.5|3956.5|3956|25478
1582630200000|2020-02-25 11:30:00|3964.5|3963|3980.5|3979.5|3982.5|3981.5|3964.5|3963|31642
1582630500000|2020-02-25 11:35:00|3981|3979|3988|3986.5|3991.5|3989.5|3979.5|3978.5|23904
1582630800000|2020-02-25 11:40:00|3989|3987|3980.5|3979|3989|3987.5|3975.5|3973.5|27155
1582631100000|2020-02-25 11:45:00|3981|3979.5|3977.5|3977|3983|3981|3973|3972|11000
1582631400000|2020-02-25 11:50:00|3977|3976.5|3969.5|3968.5|3980.5|3979|3968|3967|12914
1582631700000|2020-02-25 11:55:00|3969|3967.5|3966.5|3964.5|3969.5|3968|3962.5|3960.5|12971
1582632000000|2020-02-25 12:00:00|3968.5|3965|3971.5|3969.5|3971.5|3971|3967.5|3964.5|3215
1582632300000|2020-02-25 12:05:00|3971|3970|3969.5|3967.5|3973.5|3971.5|3965|3964.5|23219
1582632600000|2020-02-25 12:10:00|3969|3968|3968.5|3967|3969.5|3968.5|3963.5|3963|11992
1582632900000|2020-02-25 12:15:00|3968|3967.5|3966|3964.5|3968.5|3967.5|3961.5|3960.5|9133
1582633200000|2020-02-25 12:20:00|3965.5|3964|3969.5|3967.5|3972|3970|3961|3960.5|9492
1582633500000|2020-02-25 12:25:00|3970|3968|3974.5|3973|3976|3974.5|3969.5|3968|11689
1582633800000|2020-02-25 12:30:00|3974|3972.5|3977|3976|3979.5|3978.5|3973.5|3972|9472
1582634100000|2020-02-25 12:35:00|3977.5|3976.5|3980.5|3979|3982.5|3981.5|3977|3976.5|8629
1582634400000|2020-02-25 12:40:00|3981|3979.5|3980.5|3979.5|3982.5|3981|3977|3976|6314
1582634700000|2020-02-25 12:45:00|3981|3980|3981.5|3981|3985.5|3984|3981|3980|6877
1582635000000|2020-02-25 12:50:00|3981|3980.5|3987|3985|3990.5|3990|3979.5|3978|25145
1582635300000|2020-02-25 12:55:00|3986.5|3984.5|3981|3980|3987.5|3985.5|3978|3976.5|8274
1582635600000|2020-02-25 13:00:00|3980.5|3979.5|3983.5|3982.5|3984|3983|3979|3978|9690
1582635900000|2020-02-25 13:05:00|3983|3982|3984|3983|3986|3985|3982|3980.5|10826
1582636200000|2020-02-25 13:10:00|3984.5|3983.5|3990.5|3989|3992|3990.5|3984.5|3983|22282
1582636500000|2020-02-25 13:15:00|3990|3990|3986|3985.5|3990|3990|3984.5|3983.5|24776
1582636800000|2020-02-25 13:20:00|3985.5|3985|3986|3985|3987.5|3987|3981|3980.5|22009
1582637100000|2020-02-25 13:25:00|3985.5|3985.5|3976|3975|3987|3986|3975|3974|35868
1582637400000|2020-02-25 13:30:00|3976.5|3974.5|3983.5|3983|3985.5|3985|3974.5|3973.5|16372
1582637700000|2020-02-25 13:35:00|3983|3982|3989.5|3989|3990|3989.5|3983|3982|30613
1582638000000|2020-02-25 13:40:00|3990|3989.5|3987.5|3986.5|3999|3998|3986.5|3985.5|40143
1582638300000|2020-02-25 13:45:00|3988|3987|3984.5|3984|3988.5|3988|3984|3983.5|14153
1582638600000|2020-02-25 13:50:00|3985|3984.5|3991.5|3991|3995|3993.5|3984|3983|21844
1582638900000|2020-02-25 13:55:00|3991|3990|3990|3989|3993|3991.5|3986.5|3986|25343
1582639200000|2020-02-25 14:00:00|3989.5|3989.5|3978|3975.5|3990.5|3990|3975.5|3974|32832
1582639500000|2020-02-25 14:05:00|3977.5|3976|3975.5|3974.5|3982|3980.5|3975|3972.5|14550
1582639800000|2020-02-25 14:10:00|3976|3975|3976|3975|3979|3978|3975|3974|8538
1582640100000|2020-02-25 14:15:00|3975.5|3974.5|3977.5|3976|3980.5|3979.5|3975|3974.5|26244
1582640400000|2020-02-25 14:20:00|3977|3975.5|3975.5|3974.5|3978.5|3977|3975|3974|16330
1582640700000|2020-02-25 14:25:00|3976.5|3975|3973|3972|3978|3977.5|3970.5|3970|27335
1582641000000|2020-02-25 14:30:00|3972.5|3971.5|3959|3957|3975|3974.5|3957|3956|89256
1582641300000|2020-02-25 14:35:00|3958.5|3956.5|3960.5|3959|3965|3964.5|3957|3956.5|29306
1582641600000|2020-02-25 14:40:00|3959.5|3958.5|3945|3944|3960|3959|3945|3943.5|44071
1582641900000|2020-02-25 14:45:00|3944.5|3943.5|3954.5|3952|3956|3954|3943|3942|74863
1582642200000|2020-02-25 14:50:00|3954|3952.5|3963|3961.5|3965.5|3964.5|3948.5|3947|39004
1582642500000|2020-02-25 14:55:00|3962.5|3961|3961.5|3960|3968|3967|3954.5|3953|65363
1582642800000|2020-02-25 15:00:00|3961|3959.5|3950|3949|3966.5|3965.5|3946|3944|47576
1582643100000|2020-02-25 15:05:00|3949.5|3948.5|3948.5|3947|3956|3954.5|3946|3944|156295
1582643400000|2020-02-25 15:10:00|3948|3947.5|3947.5|3946.5|3948.5|3947.5|3941|3940|73056
1582643700000|2020-02-25 15:15:00|3948|3947|3939.5|3939|3951|3950|3936|3935|48904
1582644000000|2020-02-25 15:20:00|3939|3938.5|3932.5|3931.5|3943|3942|3932|3931|51978
1582644300000|2020-02-25 15:25:00|3932|3931|3925.5|3924.5|3932.5|3931|3920.5|3919.5|95734
1582644600000|2020-02-25 15:30:00|3926|3925|3930|3928.5|3933|3931.5|3919|3917.5|46280
1582644900000|2020-02-25 15:35:00|3929.5|3929|3934|3933|3937|3935.5|3922|3921|50763
1582645200000|2020-02-25 15:40:00|3933.5|3932.5|3938.5|3937.5|3941.5|3940|3930|3929|61696
1582645500000|2020-02-25 15:45:00|3938|3937|3925|3924|3939|3938.5|3924|3923.5|61855
1582645800000|2020-02-25 15:50:00|3925.5|3923.5|3922.5|3921.5|3925.5|3924|3915|3913.5|48157
1582646100000|2020-02-25 15:55:00|3923|3922|3925.5|3925|3927|3926|3916.5|3915.5|57320
1582646400000|2020-02-25 16:00:00|3925|3924.5|3927|3926.5|3932.5|3931.5|3924|3923|48890
1582646700000|2020-02-25 16:05:00|3926.5|3926|3924|3923|3938|3937|3923.5|3922.5|95095
1582647000000|2020-02-25 16:10:00|3923.5|3922.5|3921|3919.5|3931|3930|3919|3917.5|58422
1582647300000|2020-02-25 16:15:00|3920.5|3919|3925.5|3925|3927.5|3926.5|3916.5|3916|45895
1582647600000|2020-02-25 16:20:00|3924.5|3924.5|3919|3918|3925|3924.5|3916.5|3915.5|53279
1582647900000|2020-02-25 16:25:00|3918.5|3917.5|3921|3918.5|3923.5|3923|3915|3914|58605
1582704000000|2020-02-26 08:00:00|3921.5|3915.5|3923.5|3919|3982|3980|3915.5|3910|61340
1582704300000|2020-02-26 08:05:00|3923|3918.5|3899.5|3897|3923.5|3919.5|3894.5|3892|43003
1582704600000|2020-02-26 08:10:00|3900|3897.5|3896|3894|3912|3910.5|3885|3882|63714
1582704900000|2020-02-26 08:15:00|3895.5|3893.5|3883.5|3878.5|3901.5|3898.5|3862|3859.5|65911
1582705200000|2020-02-26 08:20:00|3883|3877|3895|3889.5|3895.5|3890|3873|3872|41265
1582705500000|2020-02-26 08:25:00|3894.5|3889|3887|3883.5|3895|3892.5|3878.5|3874.5|21608
1582705800000|2020-02-26 08:30:00|3887.5|3884|3913.5|3908|3914|3911|3887.5|3884|19314
1582706100000|2020-02-26 08:35:00|3913|3908.5|3922.5|3920|3929|3925|3897.5|3893.5|51660
1582706400000|2020-02-26 08:40:00|3923.5|3920.5|3888|3883.5|3925.5|3921.5|3880|3873|35835
1582706700000|2020-02-26 08:45:00|3885.5|3884|3879|3875.5|3898.5|3895|3878.5|3875|33799
1582707000000|2020-02-26 08:50:00|3877.5|3876|3869|3867|3882.5|3878|3867|3865|18542
1582707300000|2020-02-26 08:55:00|3869.5|3867.5|3863.5|3861|3875.5|3871|3860|3858|15642
1582707600000|2020-02-26 09:00:00|3864.5|3861.5|3865|3863|3873|3869.5|3858|3855|20824
1582707900000|2020-02-26 09:05:00|3866.5|3863.5|3863|3860|3875|3872|3858|3853.5|44961
1582708200000|2020-02-26 09:10:00|3862|3859|3870.5|3866|3871|3867|3854|3852|123114
1582708500000|2020-02-26 09:15:00|3869.5|3866.5|3884|3881|3901|3900|3867|3864.5|80508
1582708800000|2020-02-26 09:20:00|3883.5|3880.5|3873.5|3871|3884|3882|3863.5|3862|41382
1582709100000|2020-02-26 09:25:00|3873|3870|3876.5|3873.5|3879|3876|3863.5|3861.5|47471
1582709400000|2020-02-26 09:30:00|3876|3873|3879.5|3876|3881.5|3879.5|3861.5|3860|34705
1582709700000|2020-02-26 09:35:00|3879|3875|3899.5|3896.5|3904.5|3901.5|3876|3874|21666
1582710000000|2020-02-26 09:40:00|3898.5|3897|3902.5|3899.5|3908|3905|3896|3893.5|68444
1582710300000|2020-02-26 09:45:00|3903|3901|3896.5|3892.5|3915|3909.5|3895.5|3892.5|22063
1582710600000|2020-02-26 09:50:00|3898|3893|3903.5|3900|3904|3901|3891.5|3888.5|48734
1582710900000|2020-02-26 09:55:00|3903|3899.5|3890.5|3887|3903|3899.5|3885.5|3883|7556
1582711200000|2020-02-26 10:00:00|3891|3887.5|3904.5|3902|3908.5|3906.5|3891|3887.5|38047
1582711500000|2020-02-26 10:05:00|3904|3901.5|3916.5|3913.5|3918.5|3915.5|3903.5|3901|11876
1582711800000|2020-02-26 10:10:00|3917|3914|3916|3912.5|3921.5|3920|3910.5|3909|22047
1582712100000|2020-02-26 10:15:00|3916.5|3915.5|3918.5|3916.5|3920|3917|3910.5|3908|15717
1582712400000|2020-02-26 10:20:00|3918|3916|3921.5|3919.5|3930|3926|3914|3912.5|28593
1582712700000|2020-02-26 10:25:00|3921|3919|3933|3930|3934|3930|3915|3912.5|53056
1582713000000|2020-02-26 10:30:00|3932.5|3929.5|3931.5|3929.5|3940.5|3938|3925|3923|25502
1582713300000|2020-02-26 10:35:00|3931|3929|3944|3941.5|3944.5|3942|3931|3929|74449
1582713600000|2020-02-26 10:40:00|3944.5|3942|3929.5|3928|3948.5|3946.5|3929.5|3928|63842
1582713900000|2020-02-26 10:45:00|3929|3928.5|3921|3919.5|3936.5|3934|3918|3916|25798
1582714200000|2020-02-26 10:50:00|3920.5|3919|3920|3916|3924|3922|3910.5|3909.5|37402
1582714500000|2020-02-26 10:55:00|3920.5|3916.5|3919.5|3916.5|3923|3921|3914|3912.5|25965
1582714800000|2020-02-26 11:00:00|3920|3917|3910.5|3908|3923.5|3922.5|3906|3904|19934
1582715100000|2020-02-26 11:05:00|3911|3908.5|3906.5|3905.5|3914.5|3912.5|3905|3903.5|36088
1582715400000|2020-02-26 11:10:00|3906|3905|3910.5|3909.5|3917.5|3914.5|3902|3899|40762
1582715700000|2020-02-26 11:15:00|3910|3909|3920|3918.5|3922|3920.5|3908.5|3907|27411
1582716000000|2020-02-26 11:20:00|3921.5|3919|3920|3917|3924|3923|3917|3916.5|47144
1582716300000|2020-02-26 11:25:00|3919.5|3917.5|3926|3924|3933.5|3930|3916|3913.5|68009
1582716600000|2020-02-26 11:30:00|3927|3924.5|3930|3928.5|3932|3929.5|3925.5|3924.5|74391
1582716900000|2020-02-26 11:35:00|3929.5|3928|3927.5|3926|3930.5|3929|3921.5|3920|27491
1582717200000|2020-02-26 11:40:00|3927|3926.5|3926.5|3925.5|3932.5|3930.5|3922.5|3920|57846
1582717500000|2020-02-26 11:45:00|3927|3925|3924.5|3921.5|3927|3925|3918.5|3916|13090
1582717800000|2020-02-26 11:50:00|3925|3922|3918.5|3916.5|3928|3926|3917.5|3915.5|43596
1582718100000|2020-02-26 11:55:00|3918|3916|3926|3924|3931|3929|3916.5|3914|18699
1582718400000|2020-02-26 12:00:00|3925|3923.5|3919.5|3916|3957.5|3950|3917.5|3914.5|16280
1582718700000|2020-02-26 12:05:00|3919|3915.5|3923.5|3920.5|3926.5|3924|3918|3915.5|44844
1582719000000|2020-02-26 12:10:00|3924|3921|3930|3927.5|3936.5|3933.5|3922|3920|84944
1582719300000|2020-02-26 12:15:00|3930.5|3928|3923.5|3920.5|3932.5|3930|3923|3920|57762
1582719600000|2020-02-26 12:20:00|3923|3921|3923.5|3920|3925|3922|3916.5|3913|15645
1582719900000|2020-02-26 12:25:00|3924.5|3920.5|3926.5|3923.5|3931.5|3929|3918|3916|16497
1582720200000|2020-02-26 12:30:00|3927|3924|3923.5|3920.5|3929.5|3926.5|3917.5|3915|12834
1582720500000|2020-02-26 12:35:00|3924|3922|3908|3906|3929.5|3927|3908|3905.5|11936
1582720800000|2020-02-26 12:40:00|3909|3905.5|3920.5|3918|3921.5|3919|3908.5|3905.5|9621
1582721100000|2020-02-26 12:45:00|3920|3919|3926.5|3924|3931.5|3928|3920|3918|59685
1582721400000|2020-02-26 12:50:00|3927.5|3924.5|3924|3921.5|3930|3928.5|3920.5|3917.5|14525
1582721700000|2020-02-26 12:55:00|3924.5|3922|3921|3919|3932|3928.5|3921|3919|16912
1582722000000|2020-02-26 13:00:00|3919.5|3918.5|3925.5|3923.5|3927.5|3925|3918.5|3915.5|31004
1582722300000|2020-02-26 13:05:00|3924.5|3923|3912|3909.5|3926.5|3925|3910.5|3909|13720
1582722600000|2020-02-26 13:10:00|3912.5|3910|3911|3909.5|3914.5|3912.5|3905|3903.5|26675
1582722900000|2020-02-26 13:15:00|3910.5|3909|3920.5|3918.5|3920.5|3918.5|3905.5|3903|9560
1582723200000|2020-02-26 13:20:00|3920|3918|3921|3919|3924.5|3923|3915|3912.5|12357
1582723500000|2020-02-26 13:25:00|3920.5|3918|3918.5|3916.5|3921.5|3919.5|3914.5|3912|22403
1582723800000|2020-02-26 13:30:00|3918|3916|3915.5|3914|3919.5|3917.5|3913|3911|35496
1582724100000|2020-02-26 13:35:00|3915|3913.5|3906.5|3905|3916.5|3914.5|3905|3903|16046
1582724400000|2020-02-26 13:40:00|3906|3905.5|3911|3910|3917|3916|3905|3903|22719
1582724700000|2020-02-26 13:45:00|3910.5|3909.5|3900|3899.5|3912|3911|3900|3898|58516
1582725000000|2020-02-26 13:50:00|3901|3900|3898|3896.5|3901.5|3900|3892|3889.5|15025
1582725300000|2020-02-26 13:55:00|3899|3897|3891|3888|3901|3899.5|3890|3887.5|25095
1582725600000|2020-02-26 14:00:00|3890.5|3888.5|3897.5|3896.5|3901|3900.5|3889.5|3887.5|24137
1582725900000|2020-02-26 14:05:00|3898|3897|3899|3898|3903|3901.5|3895|3894|20102
1582726200000|2020-02-26 14:10:00|3898.5|3897.5|3900|3898.5|3901.5|3900.5|3895.5|3893|27975
1582726500000|2020-02-26 14:15:00|3900.5|3899|3898|3896.5|3902.5|3901|3896|3895.5|22950
1582726800000|2020-02-26 14:20:00|3898.5|3897|3904|3903.5|3904.5|3904|3896|3895|17901
1582727100000|2020-02-26 14:25:00|3903.5|3903|3903|3900.5|3907|3906|3893|3891.5|60605
1582727400000|2020-02-26 14:30:00|3902.5|3901|3878.5|3876|3912|3910.5|3878|3875|84622
1582727700000|2020-02-26 14:35:00|3878|3875|3879.5|3877.5|3887|3885|3860.5|3860|75397
1582728000000|2020-02-26 14:40:00|3879|3878|3899.5|3896.5|3902|3899.5|3876|3875|38596
1582728300000|2020-02-26 14:45:00|3900|3897|3899|3897|3903|3902|3889|3886.5|80811
1582728600000|2020-02-26 14:50:00|3898.5|3896.5|3901.5|3899.5|3903|3901.5|3895|3894|55264
1582728900000|2020-02-26 14:55:00|3901|3899|3902.5|3901|3907|3904.5|3897.5|3896|56333
1582729200000|2020-02-26 15:00:00|3903|3900.5|3896.5|3894.5|3903|3902.5|3894.5|3893|42955
1582729500000|2020-02-26 15:05:00|3896|3894|3883|3882|3896.5|3895.5|3879.5|3879|46256
1582729800000|2020-02-26 15:10:00|3883.5|3882.5|3889.5|3887.5|3890|3888|3875|3873.5|42479
1582730100000|2020-02-26 15:15:00|3889|3888|3892.5|3891|3897.5|3896|3888|3887.5|39950
1582730400000|2020-02-26 15:20:00|3893.5|3891.5|3891|3889|3894|3892.5|3883|3882|35950
1582730700000|2020-02-26 15:25:00|3892|3889.5|3878|3877|3893.5|3892|3877.5|3876|57072
1582731000000|2020-02-26 15:30:00|3878.5|3877.5|3891|3889.5|3895.5|3894|3878.5|3877.5|50457
1582731300000|2020-02-26 15:35:00|3891.5|3890|3886.5|3885.5|3892.5|3892|3884.5|3884|34719
1582731600000|2020-02-26 15:40:00|3887|3886|3895.5|3893.5|3898|3896.5|3883.5|3883|54327
1582731900000|2020-02-26 15:45:00|3895|3894|3901|3899.5|3905.5|3904.5|3886.5|3886|56704
1582732200000|2020-02-26 15:50:00|3901.5|3900|3900|3899|3906.5|3905.5|3896|3895.5|53156
1582732500000|2020-02-26 15:55:00|3900.5|3899.5|3890.5|3889|3901|3900|3889.5|3888.5|26495
1582732800000|2020-02-26 16:00:00|3890|3889.5|3898|3897|3899|3898|3888|3887|36095
1582733100000|2020-02-26 16:05:00|3897.5|3896.5|3887.5|3886.5|3897.5|3896.5|3887|3886|42566
1582733400000|2020-02-26 16:10:00|3888|3887|3885.5|3884.5|3888.5|3887.5|3880|3878.5|34651
1582733700000|2020-02-26 16:15:00|3885|3884|3901|3899.5|3902.5|3900.5|3884|3883.5|38821
1582734000000|2020-02-26 16:20:00|3901.5|3900|3904.5|3903.5|3904.5|3903.5|3899|3898|98242
1582734300000|2020-02-26 16:25:00|3905|3904|3909|3906|3909|3908|3901.5|3900.5|133842
1582790400000|2020-02-27 08:00:00|3828|3821|3839.5|3836|3839.5|3836.5|3792.5|3790|52600
1582790700000|2020-02-27 08:05:00|3839|3835.5|3809|3804|3846.5|3843.5|3803.5|3802.5|34983
1582791000000|2020-02-27 08:10:00|3808.5|3804.5|3829.5|3828|3834.5|3832.5|3806.5|3804|27398
1582791300000|2020-02-27 08:15:00|3829|3827.5|3831|3828.5|3834.5|3833|3815.5|3813.5|33426
1582791600000|2020-02-27 08:20:00|3830.5|3829|3815.5|3813|3833|3830|3815.5|3813|29282
1582791900000|2020-02-27 08:25:00|3815|3812.5|3799|3796|3816|3813|3795|3792|24855
1582792200000|2020-02-27 08:30:00|3799.5|3796.5|3796.5|3795|3804|3801.5|3791.5|3789|42073
1582792500000|2020-02-27 08:35:00|3796|3794.5|3797|3795|3803.5|3801.5|3793|3791|30011
1582792800000|2020-02-27 08:40:00|3796.5|3795.5|3806.5|3805|3811|3809.5|3793.5|3792|28282
1582793100000|2020-02-27 08:45:00|3807|3804.5|3803|3801.5|3810|3808.5|3799.5|3797.5|42531
1582793400000|2020-02-27 08:50:00|3803.5|3800.5|3805.5|3803.5|3806|3804.5|3794|3792.5|38074
1582793700000|2020-02-27 08:55:00|3805|3803|3804.5|3802.5|3808.5|3807.5|3802.5|3801|41124
1582794000000|2020-02-27 09:00:00|3805|3803|3819|3817.5|3822.5|3821.5|3804.5|3802.5|62490
1582794300000|2020-02-27 09:05:00|3819.5|3818|3815.5|3813.5|3823|3821.5|3815|3813.5|25968
1582794600000|2020-02-27 09:10:00|3815|3813|3809.5|3807.5|3821.5|3820|3809.5|3807|25380
1582794900000|2020-02-27 09:15:00|3809|3807|3812|3810.5|3820|3819|3808.5|3806|26770
1582795200000|2020-02-27 09:20:00|3811.5|3810|3817.5|3816|3818|3816.5|3808.5|3807|33061
1582795500000|2020-02-27 09:25:00|3817|3815.5|3813.5|3812|3818.5|3818|3808.5|3806.5|29882
1582795800000|2020-02-27 09:30:00|3813|3811.5|3810.5|3809.5|3818|3817.5|3810|3809|34518
1582796100000|2020-02-27 09:35:00|3811|3810|3807.5|3806|3811|3810.5|3803.5|3802|21733
1582796400000|2020-02-27 09:40:00|3808|3806.5|3807.5|3806|3812|3810.5|3803|3801.5|16768
1582796700000|2020-02-27 09:45:00|3807|3805.5|3808.5|3807|3811.5|3811|3802.5|3800.5|53157
1582797000000|2020-02-27 09:50:00|3808|3806.5|3799.5|3798|3808.5|3807|3796.5|3795|48406
1582797300000|2020-02-27 09:55:00|3799|3798.5|3800|3798.5|3802|3800.5|3792|3791.5|32700
1582797600000|2020-02-27 10:00:00|3800.5|3799|3797|3796|3802.5|3801|3795|3794|54796
1582797900000|2020-02-27 10:05:00|3797.5|3796.5|3784.5|3783|3797.5|3796.5|3780.5|3779|57923
1582798200000|2020-02-27 10:10:00|3785|3783.5|3785|3784|3788|3787|3779.5|3777.5|43448
1582798500000|2020-02-27 10:15:00|3785.5|3784.5|3787.5|3786|3787.5|3786|3777.5|3776.5|25193
1582798800000|2020-02-27 10:20:00|3787|3786.5|3777.5|3776.5|3789.5|3789|3777.5|3776.5|48307
1582799100000|2020-02-27 10:25:00|3778|3777|3775|3774|3783.5|3782|3774.5|3772.5|34030
1582799400000|2020-02-27 10:30:00|3775.5|3774.5|3784|3782|3785|3784|3775|3774|22449
1582799700000|2020-02-27 10:35:00|3784.5|3782.5|3783|3782.5|3789|3787.5|3783|3782|26456
1582800000000|2020-02-27 10:40:00|3783.5|3783|3781|3780.5|3784.5|3784|3778.5|3777.5|56975
1582800300000|2020-02-27 10:45:00|3781.5|3781|3780.5|3780|3781.5|3781|3769.5|3768.5|71465
1582800600000|2020-02-27 10:50:00|3780|3779.5|3773.5|3772.5|3784|3782|3769|3768|28918
1582800900000|2020-02-27 10:55:00|3774|3772|3772.5|3771|3774|3773.5|3764|3762.5|40879
1582801200000|2020-02-27 11:00:00|3773|3771.5|3771|3769.5|3777|3775.5|3768.5|3767|56578
1582801500000|2020-02-27 11:05:00|3770.5|3769|3768.5|3766.5|3771.5|3771|3764.5|3762.5|37895
1582801800000|2020-02-27 11:10:00|3768|3766|3769.5|3767.5|3769.5|3768|3763.5|3761.5|24004
1582802100000|2020-02-27 11:15:00|3768.5|3767|3766.5|3766|3770|3768.5|3764.5|3763.5|86929
1582802400000|2020-02-27 11:20:00|3766|3765.5|3766|3764.5|3769|3768.5|3757.5|3756|53312
1582802700000|2020-02-27 11:25:00|3765.5|3764|3762|3760.5|3767|3766|3759|3758|25286
1582803000000|2020-02-27 11:30:00|3761.5|3761|3761|3760.5|3764|3763|3757.5|3756|93731
1582803300000|2020-02-27 11:35:00|3761.5|3761|3761|3760|3764|3763.5|3752|3751|22779
1582803600000|2020-02-27 11:40:00|3761.5|3760.5|3759.5|3759|3766.5|3765.5|3758|3756.5|32293
1582803900000|2020-02-27 11:45:00|3760|3758.5|3770|3769|3771.5|3769.5|3758.5|3757.5|49349
1582804200000|2020-02-27 11:50:00|3770.5|3769.5|3771|3770.5|3773.5|3772.5|3766.5|3765.5|49123
1582804500000|2020-02-27 11:55:00|3770.5|3770|3758|3756.5|3775.5|3774.5|3758|3756.5|36920
1582804800000|2020-02-27 12:00:00|3758.5|3754.5|3758.5|3757|3761|3760.5|3757.5|3754.5|22626
1582805100000|2020-02-27 12:05:00|3759|3757.5|3756|3755|3762.5|3760.5|3752|3751.5|48453
1582805400000|2020-02-27 12:10:00|3756.5|3754.5|3765.5|3764.5|3766.5|3765.5|3755.5|3754.5|25468
1582805700000|2020-02-27 12:15:00|3766|3765|3764|3763|3766|3765.5|3761.5|3760|15614
1582806000000|2020-02-27 12:20:00|3763.5|3762.5|3760|3758.5|3763.5|3762.5|3757.5|3756|16687
1582806300000|2020-02-27 12:25:00|3759.5|3757.5|3744.5|3742.5|3759.5|3757.5|3744.5|3742|29655
1582806600000|2020-02-27 12:30:00|3744|3742|3752|3750.5|3756|3753.5|3742|3741|35640
1582806900000|2020-02-27 12:35:00|3751.5|3750|3745|3744|3751.5|3750.5|3745|3743|18799
1582807200000|2020-02-27 12:40:00|3745.5|3744.5|3744|3742.5|3746|3745.5|3742|3740.5|36858
1582807500000|2020-02-27 12:45:00|3743.5|3742|3747|3745.5|3747|3745.5|3740|3738|20965
1582807800000|2020-02-27 12:50:00|3746.5|3745|3744.5|3743.5|3750.5|3749.5|3742|3740|16672
1582808100000|2020-02-27 12:55:00|3744|3743|3743.5|3742.5|3747|3745.5|3740.5|3740|14941
1582808400000|2020-02-27 13:00:00|3743|3742|3737|3735.5|3743|3742|3735.5|3734|31447
1582808700000|2020-02-27 13:05:00|3737.5|3736|3739|3737|3742|3740.5|3734|3731.5|21400
1582809000000|2020-02-27 13:10:00|3739.5|3738|3732|3730.5|3744|3742.5|3732|3730.5|16160
1582809300000|2020-02-27 13:15:00|3731.5|3731|3723.5|3721.5|3736.5|3735.5|3720.5|3719.5|44421
1582809600000|2020-02-27 13:20:00|3723|3721|3714.5|3712.5|3723.5|3722.5|3711.5|3710|57003
1582809900000|2020-02-27 13:25:00|3713.5|3713|3720|3718.5|3722.5|3722|3712.5|3711|49564
1582810200000|2020-02-27 13:30:00|3720.5|3719|3729|3727|3736|3733.5|3717|3716|73541
1582810500000|2020-02-27 13:35:00|3729.5|3727.5|3718|3717.5|3730.5|3729.5|3718|3715.5|37449
1582810800000|2020-02-27 13:40:00|3717.5|3717|3724|3722.5|3726|3724.5|3716|3715|34464
1582811100000|2020-02-27 13:45:00|3723.5|3722|3723|3721|3733|3731|3721|3720|39349
1582811400000|2020-02-27 13:50:00|3722.5|3720.5|3722|3720.5|3723|3722|3717.5|3715.5|26964
1582811700000|2020-02-27 13:55:00|3721.5|3720|3718.5|3717|3722.5|3722|3715.5|3714|35384
1582812000000|2020-02-27 14:00:00|3719|3717.5|3731.5|3730.5|3735|3732.5|3718.5|3717|179153
1582812300000|2020-02-27 14:05:00|3731|3730|3731|3730|3734.5|3733|3728.5|3728|79190
1582812600000|2020-02-27 14:10:00|3730.5|3729.5|3717.5|3716|3730.5|3730|3716|3715|41754
1582812900000|2020-02-27 14:15:00|3717|3715.5|3725|3724|3725|3724.5|3709|3708.5|90947
1582813200000|2020-02-27 14:20:00|3724.5|3723|3712|3710.5|3726|3725|3712|3710.5|49256
1582813500000|2020-02-27 14:25:00|3711.5|3709.5|3712|3710.5|3713.5|3712.5|3708.5|3707.5|82238
1582813800000|2020-02-27 14:30:00|3712.5|3711|3698.5|3697|3718.5|3717.5|3687.5|3685.5|157751
1582814100000|2020-02-27 14:35:00|3698|3696.5|3704|3703.5|3709.5|3707.5|3693|3691.5|173197
1582814400000|2020-02-27 14:40:00|3703.5|3703|3692|3690|3706.5|3705.5|3692|3689.5|114189
1582814700000|2020-02-27 14:45:00|3691.5|3689|3689.5|3688.5|3697|3696.5|3686.5|3685|91655
1582815000000|2020-02-27 14:50:00|3689|3689|3697|3696|3700|3699|3686.5|3685.5|155316
1582815300000|2020-02-27 14:55:00|3696.5|3695.5|3689.5|3688|3701.5|3701|3688|3687|108681
1582815600000|2020-02-27 15:00:00|3689|3687.5|3672.5|3672|3694.5|3693.5|3670.5|3670|71955
1582815900000|2020-02-27 15:05:00|3673|3672.5|3670.5|3669.5|3676|3675|3668|3667|79396
1582816200000|2020-02-27 15:10:00|3670|3669|3669.5|3669|3674.5|3673|3665.5|3663.5|68871
1582816500000|2020-02-27 15:15:00|3669|3668.5|3662.5|3661.5|3672|3671.5|3659.5|3658.5|60239
1582816800000|2020-02-27 15:20:00|3662|3661|3660.5|3660|3666|3664.5|3651.5|3650.5|74615
1582817100000|2020-02-27 15:25:00|3660|3659.5|3660|3659|3664.5|3663.5|3658|3656|107970
1582817400000|2020-02-27 15:30:00|3659.5|3659.5|3652|3650.5|3662|3661.5|3644.5|3642.5|116771
1582817700000|2020-02-27 15:35:00|3652.5|3651|3664|3663.5|3665|3664|3650|3648.5|164883
1582818000000|2020-02-27 15:40:00|3663.5|3663|3658.5|3658|3667.5|3667|3658.5|3657.5|190024
1582818300000|2020-02-27 15:45:00|3659|3658.5|3673|3672|3673|3672.5|3659|3658.5|232179
1582818600000|2020-02-27 15:50:00|3673.5|3672.5|3664.5|3663|3678.5|3678|3659|3658|132579
1582818900000|2020-02-27 15:55:00|3664|3663.5|3661.5|3661|3672.5|3671.5|3660|3659|244274
1582819200000|2020-02-27 16:00:00|3661|3660.5|3677|3676.5|3684|3682.5|3658.5|3656.5|185556
1582819500000|2020-02-27 16:05:00|3677.5|3677|3676|3675.5|3682|3681|3672.5|3672|371600
1582819800000|2020-02-27 16:10:00|3675.5|3675|3660.5|3659.5|3676.5|3675.5|3658.5|3657|290083
1582820100000|2020-02-27 16:15:00|3661.5|3660|3678|3676.5|3678|3677|3659|3657.5|188671
1582820400000|2020-02-27 16:20:00|3677.5|3676|3671|3670.5|3679.5|3679|3669|3668|121290
1582820700000|2020-02-27 16:25:00|3670.5|3670|3668|3666.5|3672.5|3671.5|3661|3660|97193
1582876800000|2020-02-28 08:00:00|3516.5|3512|3549|3545.5|3557|3551.5|3508.5|3505|110280
1582877100000|2020-02-28 08:05:00|3551|3546|3542|3540.5|3557|3554.5|3526|3524|215351
1582877400000|2020-02-28 08:10:00|3542.5|3541|3539|3537.5|3555.5|3552|3535.5|3533.5|82006
1582877700000|2020-02-28 08:15:00|3538.5|3537|3564.5|3563|3570.5|3569|3536.5|3534.5|147817
1582878000000|2020-02-28 08:20:00|3564|3563.5|3579|3576.5|3585.5|3583|3559.5|3556.5|117622
1582878300000|2020-02-28 08:25:00|3578.5|3576|3560.5|3559.5|3590|3588.5|3559.5|3558|81553
1582878600000|2020-02-28 08:30:00|3560|3560|3539.5|3537|3567.5|3563.5|3538.5|3537|94005
1582878900000|2020-02-28 08:35:00|3538.5|3536.5|3531.5|3529|3544.5|3544|3525|3524.5|141295
1582879200000|2020-02-28 08:40:00|3532.5|3528.5|3529.5|3527.5|3545.5|3544|3528.5|3527|90088
1582879500000|2020-02-28 08:45:00|3529|3527|3529|3526|3539|3537.5|3516|3514|66716
1582879800000|2020-02-28 08:50:00|3528.5|3527.5|3534.5|3533.5|3539|3537.5|3525.5|3524|114185
1582880100000|2020-02-28 08:55:00|3535|3534|3535.5|3534|3541|3539.5|3530|3527.5|915403
1582880400000|2020-02-28 09:00:00|3536|3534.5|3527.5|3526|3539.5|3538|3519|3517.5|58474
1582880700000|2020-02-28 09:05:00|3528|3526.5|3525.5|3523.5|3540.5|3539.5|3523|3520.5|62853
1582881000000|2020-02-28 09:10:00|3525|3524.5|3517.5|3516.5|3532.5|3531.5|3517.5|3516.5|70057
1582881300000|2020-02-28 09:15:00|3517|3515.5|3530|3528.5|3536.5|3535.5|3516.5|3515.5|87601
1582881600000|2020-02-28 09:20:00|3529.5|3528|3502.5|3500.5|3530|3528.5|3502.5|3500.5|129683
1582881900000|2020-02-28 09:25:00|3502|3501.5|3492|3490.5|3502.5|3501.5|3490.5|3490|76641
1582882200000|2020-02-28 09:30:00|3491.5|3490|3492|3490|3497|3494.5|3473|3472.5|83385
1582882500000|2020-02-28 09:35:00|3491.5|3490.5|3497|3495|3499.5|3497.5|3480|3477.5|45805
1582882800000|2020-02-28 09:40:00|3497.5|3496|3513.5|3511.5|3518.5|3516.5|3494.5|3494|49872
1582883100000|2020-02-28 09:45:00|3514|3512|3518.5|3518|3530.5|3528|3511.5|3509|127490
1582883400000|2020-02-28 09:50:00|3518|3516.5|3500|3497.5|3523|3522|3490|3488.5|97934
1582883700000|2020-02-28 09:55:00|3500.5|3498.5|3523.5|3521.5|3526.5|3524.5|3500.5|3497.5|95362
1582884000000|2020-02-28 10:00:00|3524|3522|3519.5|3518|3525.5|3524.5|3516.5|3514|42536
1582884300000|2020-02-28 10:05:00|3519|3517.5|3510.5|3508.5|3526.5|3524.5|3509.5|3508|36756
1582884600000|2020-02-28 10:10:00|3511|3509|3520.5|3519.5|3522|3521|3508.5|3507.5|35549
1582884900000|2020-02-28 10:15:00|3521|3520|3537|3535.5|3538.5|3537|3515|3513.5|48758
1582885200000|2020-02-28 10:20:00|3537.5|3535|3540|3538|3543.5|3543|3532|3530|39647
1582885500000|2020-02-28 10:25:00|3540.5|3538.5|3538|3537|3546.5|3546|3531|3530|108999
1582885800000|2020-02-28 10:30:00|3538.5|3537.5|3532|3530|3540.5|3539|3527|3525.5|41850
1582886100000|2020-02-28 10:35:00|3531.5|3530.5|3532.5|3531|3537.5|3536.5|3528|3526.5|30189
1582886400000|2020-02-28 10:40:00|3532|3530.5|3536|3534.5|3537.5|3536|3526|3524|39991
1582886700000|2020-02-28 10:45:00|3535.5|3535|3529|3528|3537|3536|3524|3523|86296
1582887000000|2020-02-28 10:50:00|3528.5|3527.5|3531|3530|3539.5|3538|3527.5|3526|36637
1582887300000|2020-02-28 10:55:00|3531.5|3530.5|3536|3534|3539|3537.5|3527.5|3526.5|112013
1582887600000|2020-02-28 11:00:00|3535.5|3533.5|3535.5|3533.5|3538|3537|3530.5|3528|91166
1582887900000|2020-02-28 11:05:00|3535|3534|3535|3533.5|3539.5|3538|3530.5|3530|149505
1582888200000|2020-02-28 11:10:00|3534.5|3533|3541|3540|3545.5|3544|3532|3531.5|108494
1582888500000|2020-02-28 11:15:00|3540.5|3539|3536.5|3535|3544.5|3542.5|3532.5|3531.5|39248
1582888800000|2020-02-28 11:20:00|3536|3534.5|3536.5|3535.5|3540.5|3540|3534.5|3533|22986
1582889100000|2020-02-28 11:25:00|3537|3536|3533.5|3532|3542.5|3541|3531|3530.5|64930
1582889400000|2020-02-28 11:30:00|3534|3532.5|3545.5|3544|3547.5|3546|3534|3532.5|33415
1582889700000|2020-02-28 11:35:00|3546|3544.5|3545.5|3544.5|3551|3550.5|3540.5|3539.5|75243
1582890000000|2020-02-28 11:40:00|3546|3545|3541|3539.5|3550.5|3549|3540|3538|25928
1582890300000|2020-02-28 11:45:00|3542|3540|3536.5|3535.5|3545.5|3544|3533.5|3532.5|36256
1582890600000|2020-02-28 11:50:00|3537|3536|3539.5|3538.5|3543|3541|3530.5|3529|48355
1582890900000|2020-02-28 11:55:00|3540|3538|3532|3530.5|3541|3540|3530|3529.5|65105
1582891200000|2020-02-28 12:00:00|3534.5|3531|3522.5|3521.5|3537.5|3532.5|3521.5|3520.5|53808
1582891500000|2020-02-28 12:05:00|3522|3521|3521|3520|3524|3523|3515.5|3514|36730
1582891800000|2020-02-28 12:10:00|3520.5|3519.5|3529.5|3529|3534.5|3534|3514.5|3514|44206
1582892100000|2020-02-28 12:15:00|3530|3529.5|3532|3531.5|3532|3531.5|3524.5|3522.5|89487
1582892400000|2020-02-28 12:20:00|3532.5|3532|3541|3540.5|3544.5|3543.5|3532|3531|37940
1582892700000|2020-02-28 12:25:00|3541.5|3541|3540|3539.5|3542.5|3541|3532|3530.5|21883
1582893000000|2020-02-28 12:30:00|3541|3540|3537.5|3536|3546|3544.5|3533|3531|35405
1582893300000|2020-02-28 12:35:00|3537|3536.5|3537|3536|3538.5|3537.5|3531|3529.5|24898
1582893600000|2020-02-28 12:40:00|3536.5|3535.5|3539.5|3538|3541.5|3541|3533.5|3532|103358
1582893900000|2020-02-28 12:45:00|3540|3538.5|3541|3540|3543.5|3542.5|3535|3533.5|27377
1582894200000|2020-02-28 12:50:00|3540.5|3539.5|3541.5|3540.5|3543|3541.5|3537.5|3535.5|44830
1582894500000|2020-02-28 12:55:00|3541|3540|3538.5|3536.5|3543.5|3542|3535|3533.5|24096
1582894800000|2020-02-28 13:00:00|3539|3536|3538.5|3537|3540|3539|3533.5|3532|32263
1582895100000|2020-02-28 13:05:00|3538|3536.5|3544|3542.5|3546|3544.5|3531.5|3530|33446
1582895400000|2020-02-28 13:10:00|3543.5|3543|3550.5|3549.5|3552|3550.5|3543|3541.5|38775
1582895700000|2020-02-28 13:15:00|3550|3549|3536.5|3535.5|3550.5|3550|3534.5|3533.5|44786
1582896000000|2020-02-28 13:20:00|3537|3536|3539.5|3538|3542.5|3541|3534.5|3534|22623
1582896300000|2020-02-28 13:25:00|3539|3537.5|3534.5|3533|3539|3538.5|3531.5|3530.5|26132
1582896600000|2020-02-28 13:30:00|3534|3532.5|3540|3539|3540|3539.5|3527|3526|62714
1582896900000|2020-02-28 13:35:00|3540.5|3538.5|3533|3532|3542|3541|3531.5|3530.5|25705
1582897200000|2020-02-28 13:40:00|3532.5|3531.5|3529|3527.5|3535|3534|3521.5|3520|50840
1582897500000|2020-02-28 13:45:00|3528.5|3526.5|3525.5|3524.5|3532.5|3531.5|3522.5|3521.5|107454
1582897800000|2020-02-28 13:50:00|3525|3524|3524|3522.5|3532.5|3531.5|3519|3518|103485
1582898100000|2020-02-28 13:55:00|3523.5|3522|3525.5|3524|3532.5|3531.5|3523|3522|48051
1582898400000|2020-02-28 14:00:00|3525|3524.5|3526.5|3526|3531|3530.5|3525|3524|39564
1582898700000|2020-02-28 14:05:00|3526|3525|3515|3513.5|3532|3531|3511.5|3511|59657
1582899000000|2020-02-28 14:10:00|3515.5|3514|3510|3508.5|3519.5|3518.5|3505.5|3504.5|51782
1582899300000|2020-02-28 14:15:00|3509.5|3508|3500.5|3498.5|3510.5|3509|3500|3498.5|37957
1582899600000|2020-02-28 14:20:00|3500|3498|3517.5|3515.5|3520|3519|3498.5|3497|42347
1582899900000|2020-02-28 14:25:00|3517|3515|3512|3510.5|3520|3519|3511|3509|41574
1582900200000|2020-02-28 14:30:00|3512.5|3511|3523.5|3522|3531.5|3531|3502.5|3499.5|125353
1582900500000|2020-02-28 14:35:00|3524|3521.5|3535.5|3535|3545|3543.5|3522.5|3520|82688
1582900800000|2020-02-28 14:40:00|3535|3533.5|3532.5|3531|3545.5|3545|3524|3523|141610
1582901100000|2020-02-28 14:45:00|3532|3531.5|3532|3530.5|3545.5|3543.5|3524.5|3524|116068
1582901400000|2020-02-28 14:50:00|3531.5|3531.5|3514.5|3513|3536|3534.5|3514|3513|121341
1582901700000|2020-02-28 14:55:00|3514|3511.5|3497|3495|3514|3512.5|3492.5|3491|262458
1582902000000|2020-02-28 15:00:00|3497.5|3495.5|3471|3470|3499.5|3499|3470|3468|183557
1582902300000|2020-02-28 15:05:00|3472|3469.5|3494|3492|3497|3496|3471|3469.5|202226
1582902600000|2020-02-28 15:10:00|3493.5|3491.5|3503.5|3503|3503.5|3503|3485.5|3484|130906
1582902900000|2020-02-28 15:15:00|3503|3502|3520|3518|3522.5|3520.5|3499.5|3498|149562
1582903200000|2020-02-28 15:20:00|3520.5|3518.5|3520.5|3519.5|3528.5|3527.5|3513|3512|170188
1582903500000|2020-02-28 15:25:00|3520|3519|3502|3500.5|3536|3535|3501|3499|120696
1582903800000|2020-02-28 15:30:00|3501.5|3500|3530|3528|3531|3530.5|3500|3499|169459
1582904100000|2020-02-28 15:35:00|3530.5|3528.5|3533.5|3532|3540.5|3539.5|3529|3528|124640
1582904400000|2020-02-28 15:40:00|3533|3531.5|3534.5|3533.5|3543.5|3542|3521.5|3521|89436
1582904700000|2020-02-28 15:45:00|3535|3534|3532|3530.5|3541|3540.5|3526|3524|97121
1582905000000|2020-02-28 15:50:00|3531.5|3531|3558.5|3556.5|3559|3558|3531.5|3530.5|377038
1582905300000|2020-02-28 15:55:00|3559|3557|3556|3555|3560|3558.5|3546.5|3546|97845
1582905600000|2020-02-28 16:00:00|3555.5|3554.5|3555.5|3554|3559.5|3559|3544|3543.5|131958
1582905900000|2020-02-28 16:05:00|3555|3553.5|3556|3554.5|3556|3554.5|3545.5|3544.5|131429
1582906200000|2020-02-28 16:10:00|3556.5|3555|3562|3560.5|3562|3560.5|3552.5|3552|115461
1582906500000|2020-02-28 16:15:00|3561|3560|3576|3575.5|3576.5|3575.5|3559.5|3558|143843
1582906800000|2020-02-28 16:20:00|3576.5|3575|3578.5|3578|3580.5|3579.5|3563.5|3562|194895
1582907100000|2020-02-28 16:25:00|3579|3577.5|3593.5|3588.5|3593.5|3590.5|3569|3567.5|183831
1583136300000|2020-03-02 08:05:00|3789.5|3785.5|3811.5|3808.5|3895|3894|3786|3785.5|215326
1583136600000|2020-03-02 08:10:00|3812|3809|3796.5|3793|3828|3824.5|3790|3788|175439
1583136900000|2020-03-02 08:15:00|3796|3793.5|3768|3766.5|3802|3799.5|3766.5|3764|130550
1583137200000|2020-03-02 08:20:00|3767.5|3766|3756.5|3754.5|3776.5|3775.5|3754|3752.5|106757
1583137500000|2020-03-02 08:25:00|3757.5|3755|3749.5|3747.5|3761.5|3759|3743|3741.5|126216
1583137800000|2020-03-02 08:30:00|3749|3747|3756|3754.5|3758.5|3756|3740|3737.5|75447
1583138100000|2020-03-02 08:35:00|3756.5|3753.5|3749.5|3746.5|3763|3761|3746|3745|102517
1583138400000|2020-03-02 08:40:00|3750|3747|3738|3736.5|3753.5|3751.5|3737.5|3736|71910
1583138700000|2020-03-02 08:45:00|3737.5|3736|3725|3722|3740|3737.5|3715|3713|58099
1583139000000|2020-03-02 08:50:00|3724.5|3722.5|3721.5|3720|3733|3730|3719|3717.5|38749
1583139300000|2020-03-02 08:55:00|3721|3719.5|3719|3716.5|3729.5|3728|3715.5|3714|62825
1583139600000|2020-03-02 09:00:00|3718.5|3717|3736|3734|3737|3734.5|3716|3715.5|46439
1583139900000|2020-03-02 09:05:00|3736.5|3734.5|3732.5|3731|3742|3739.5|3731.5|3730.5|31092
1583140200000|2020-03-02 09:10:00|3733|3731.5|3733|3732|3740|3737.5|3729.5|3728.5|56021
1583140500000|2020-03-02 09:15:00|3733.5|3731.5|3743.5|3742.5|3746|3743.5|3729.5|3728|37930
1583140800000|2020-03-02 09:20:00|3743|3741.5|3758|3756.5|3760.5|3759.5|3742.5|3741.5|40883
1583141100000|2020-03-02 09:25:00|3757.5|3756|3760|3758.5|3760|3758.5|3751.5|3750.5|38495
1583141400000|2020-03-02 09:30:00|3759.5|3759|3744|3743.5|3763|3761.5|3742.5|3740.5|50189
1583141700000|2020-03-02 09:35:00|3743.5|3743|3730|3729|3747.5|3745|3730|3729|34504
1583142000000|2020-03-02 09:40:00|3729.5|3728.5|3721|3719.5|3738.5|3736|3719.5|3717.5|40597
1583142300000|2020-03-02 09:45:00|3720.5|3719|3731.5|3729.5|3734.5|3734|3717.5|3717|36388
1583142600000|2020-03-02 09:50:00|3731|3728.5|3718.5|3717.5|3736|3733.5|3716|3714|28381
1583142900000|2020-03-02 09:55:00|3719|3718|3724.5|3723|3725.5|3724|3708|3705.5|40679
1583143200000|2020-03-02 10:00:00|3724|3722.5|3703.5|3701.5|3728|3726.5|3702.5|3701|56315
1583143500000|2020-03-02 10:05:00|3703|3702|3696.5|3695.5|3706.5|3704.5|3696|3695|35509
1583143800000|2020-03-02 10:10:00|3696|3695|3695|3694.5|3699|3698|3691|3690|40368
1583144100000|2020-03-02 10:15:00|3694.5|3694|3704.5|3703|3709|3707|3691|3690.5|52964
1583144400000|2020-03-02 10:20:00|3704|3702.5|3699.5|3699|3706|3704.5|3698|3696.5|44881
1583144700000|2020-03-02 10:25:00|3699|3698.5|3718|3717|3721.5|3720.5|3699|3698|61048
1583145000000|2020-03-02 10:30:00|3717.5|3716.5|3722.5|3721|3727|3726|3708.5|3707.5|73242
1583145300000|2020-03-02 10:35:00|3722|3720.5|3724|3723|3731.5|3730|3720.5|3720|45279
1583145600000|2020-03-02 10:40:00|3724.5|3723.5|3719|3718.5|3725|3724|3717.5|3717|34742
1583145900000|2020-03-02 10:45:00|3719.5|3718|3717.5|3715.5|3722|3721|3708|3707.5|54233
1583146200000|2020-03-02 10:50:00|3718|3716|3729|3728.5|3730|3729|3714.5|3714|58958
1583146500000|2020-03-02 10:55:00|3728.5|3728|3715.5|3715|3729|3728|3715.5|3714|53341
1583146800000|2020-03-02 11:00:00|3716.5|3715.5|3701|3700|3716.5|3715.5|3699|3698.5|40106
1583147100000|2020-03-02 11:05:00|3700.5|3699.5|3695|3694|3703|3701|3695|3694|29119
1583147400000|2020-03-02 11:10:00|3695.5|3694.5|3692.5|3691.5|3700|3699|3692.5|3691.5|42340
1583147700000|2020-03-02 11:15:00|3692|3691|3706|3704.5|3707|3705|3691.5|3690.5|44478
1583148000000|2020-03-02 11:20:00|3705.5|3704|3695|3694|3707.5|3705.5|3693|3691|32175
1583148300000|2020-03-02 11:25:00|3694.5|3693.5|3683.5|3682|3694.5|3693.5|3682|3680|104730
1583148600000|2020-03-02 11:30:00|3684|3682.5|3672|3671|3687|3685.5|3672|3671|26809
1583148900000|2020-03-02 11:35:00|3673|3671.5|3672.5|3671.5|3678.5|3676.5|3669|3668.5|317139
1583149200000|2020-03-02 11:40:00|3673|3672|3652.5|3651|3674|3672|3648.5|3647|361071
1583149500000|2020-03-02 11:45:00|3653|3650.5|3664.5|3661.5|3666|3664|3651.5|3649.5|40510
1583149800000|2020-03-02 11:50:00|3664|3660.5|3647|3646|3664|3661|3647|3646|24881
1583150100000|2020-03-02 11:55:00|3646.5|3645.5|3626.5|3624.5|3648|3647|3618.5|3616|56894
1583150400000|2020-03-02 12:00:00|3633.5|3625.5|3633|3631|3647|3644|3629.5|3625.5|15067
1583150700000|2020-03-02 12:05:00|3633.5|3631.5|3641.5|3639.5|3645.5|3644|3622.5|3620.5|28520
1583151000000|2020-03-02 12:10:00|3641|3638.5|3626.5|3625.5|3645|3643.5|3623.5|3622|21853
1583151300000|2020-03-02 12:15:00|3627.5|3626|3620|3618|3632.5|3632|3618.5|3616.5|20343
1583151600000|2020-03-02 12:20:00|3620.5|3618.5|3623.5|3622|3628|3625|3616|3614|13838
1583151900000|2020-03-02 12:25:00|3624|3622.5|3641|3638.5|3641|3639|3623|3621|26482
1583152200000|2020-03-02 12:30:00|3640.5|3639|3629|3627|3642|3639.5|3628|3627|538296
1583152500000|2020-03-02 12:35:00|3630|3627.5|3627.5|3626|3641.5|3639|3626.5|3624.5|30723
1583152800000|2020-03-02 12:40:00|3628|3626.5|3630|3628.5|3634.5|3634|3624.5|3622.5|37083
1583153100000|2020-03-02 12:45:00|3630.5|3627.5|3636|3635|3638.5|3637.5|3628.5|3627|27551
1583153400000|2020-03-02 12:50:00|3635.5|3634.5|3641|3639.5|3643.5|3643|3634.5|3633|62878
1583153700000|2020-03-02 12:55:00|3640.5|3640|3658|3656|3660|3657.5|3640|3639|62135
1583154000000|2020-03-02 13:00:00|3658.5|3656.5|3656.5|3655.5|3664.5|3663.5|3652.5|3650.5|69262
1583154300000|2020-03-02 13:05:00|3656|3655|3651.5|3650.5|3661|3659.5|3650|3649.5|33696
1583154600000|2020-03-02 13:10:00|3651|3650|3654.5|3653.5|3656|3655|3646|3645|33961
1583154900000|2020-03-02 13:15:00|3654|3653|3664.5|3663.5|3666|3664|3652.5|3650.5|38251
1583155200000|2020-03-02 13:20:00|3665|3663|3644|3642.5|3665|3663|3644|3642.5|36696
1583155500000|2020-03-02 13:25:00|3643.5|3642|3642.5|3641.5|3643.5|3642.5|3635|3633.5|45105
1583155800000|2020-03-02 13:30:00|3642|3641|3636.5|3635.5|3643|3642|3629.5|3629|33174
1583156100000|2020-03-02 13:35:00|3637|3636|3629|3627.5|3640|3639|3627.5|3626|37583
1583156400000|2020-03-02 13:40:00|3628.5|3627|3622|3620.5|3634|3632|3621|3620|32017
1583156700000|2020-03-02 13:45:00|3622.5|3621|3633|3631.5|3633.5|3631.5|3621.5|3621|26960
1583157000000|2020-03-02 13:50:00|3632.5|3631|3634|3633|3637.5|3636|3628.5|3627.5|51871
1583157300000|2020-03-02 13:55:00|3633.5|3632.5|3649|3648|3650.5|3649|3632.5|3631.5|60951
1583157600000|2020-03-02 14:00:00|3650|3648.5|3652.5|3650|3658.5|3658|3648.5|3648|51013
1583157900000|2020-03-02 14:05:00|3652|3650.5|3656.5|3654.5|3661|3660|3649.5|3649|67184
1583158200000|2020-03-02 14:10:00|3656|3655|3661.5|3660|3663.5|3662.5|3654|3652.5|94015
1583158500000|2020-03-02 14:15:00|3661|3659.5|3664.5|3663|3665|3663|3654|3653|41589
1583158800000|2020-03-02 14:20:00|3665|3663.5|3673.5|3673|3675.5|3674|3663.5|3662.5|66832
1583159100000|2020-03-02 14:25:00|3674.5|3673.5|3683.5|3682.5|3686.5|3684|3673.5|3673|103705
1583159400000|2020-03-02 14:30:00|3684.5|3683.5|3668|3666.5|3687.5|3687|3666|3665|192921
1583159700000|2020-03-02 14:35:00|3668.5|3666|3660.5|3659|3670|3668|3656.5|3655|126630
1583160000000|2020-03-02 14:40:00|3660|3658.5|3661|3659.5|3673|3672|3659.5|3658.5|158443
1583160300000|2020-03-02 14:45:00|3660.5|3660|3658.5|3657.5|3676|3674.5|3654|3652.5|74641
1583160600000|2020-03-02 14:50:00|3658|3657|3670|3668.5|3671|3670|3652.5|3650.5|62143
1583160900000|2020-03-02 14:55:00|3670.5|3668|3661.5|3660|3671.5|3670.5|3659|3658|95849
1583161200000|2020-03-02 15:00:00|3662|3660.5|3666.5|3665|3668.5|3667|3651.5|3650.5|130826
1583161500000|2020-03-02 15:05:00|3666|3664.5|3667.5|3666.5|3672|3670|3659.5|3658.5|109553
1583161800000|2020-03-02 15:10:00|3667|3666|3700.5|3698|3702|3700|3666.5|3665.5|78760
1583162100000|2020-03-02 15:15:00|3701|3698.5|3697|3695|3702.5|3701|3687|3685.5|65040
1583162400000|2020-03-02 15:20:00|3696.5|3695.5|3697|3695.5|3701|3699.5|3692|3691|106207
1583162700000|2020-03-02 15:25:00|3698|3696|3705|3703.5|3711|3710|3695.5|3694|84358
1583163000000|2020-03-02 15:30:00|3704.5|3704|3703.5|3703|3709.5|3707.5|3695.5|3693.5|97140
1583163300000|2020-03-02 15:35:00|3703|3702|3718|3716|3721|3719|3699|3698|103725
1583163600000|2020-03-02 15:40:00|3718.5|3717|3727.5|3726.5|3730|3728.5|3716.5|3715.5|117120
1583163900000|2020-03-02 15:45:00|3728|3727|3732.5|3731|3734|3732.5|3721|3716.5|101325
1583164200000|2020-03-02 15:50:00|3732|3730.5|3735.5|3734|3746|3745|3730|3729|59620
1583164500000|2020-03-02 15:55:00|3735|3733.5|3731|3729.5|3744.5|3742|3730.5|3729.5|61312
1583164800000|2020-03-02 16:00:00|3732|3730|3735|3733.5|3738.5|3737|3726.5|3725.5|57546
1583165100000|2020-03-02 16:05:00|3734.5|3733|3716.5|3715|3735.5|3733.5|3712|3710.5|69314
1583165400000|2020-03-02 16:10:00|3717|3715.5|3746|3745|3747.5|3746.5|3715|3713.5|183643
1583165700000|2020-03-02 16:15:00|3745.5|3744|3742.5|3741|3755.5|3754|3740.5|3739.5|153477
1583166000000|2020-03-02 16:20:00|3743|3741.5|3734.5|3734|3744|3743|3733.5|3733|82576
1583166300000|2020-03-02 16:25:00|3735|3733.5|3738.5|3736.5|3745|3744|3733.5|3732.5|54393
1583222400000|2020-03-03 08:00:00|3799|3793|3770|3767|3799|3793|3769|3765|75449
1583222700000|2020-03-03 08:05:00|3770.5|3768.5|3765|3764|3773.5|3770.5|3750|3747|46439
1583223000000|2020-03-03 08:10:00|3764.5|3763.5|3790.5|3789|3790.5|3789|3764|3762|38634
1583223300000|2020-03-03 08:15:00|3790|3788|3801|3799|3803.5|3801.5|3787|3785.5|113634
1583223600000|2020-03-03 08:20:00|3801.5|3799.5|3801.5|3799.5|3802|3800|3793|3791.5|54634
1583223900000|2020-03-03 08:25:00|3801|3799|3803.5|3802.5|3803.5|3802.5|3795.5|3794|44679
1583224200000|2020-03-03 08:30:00|3804|3803|3803.5|3802|3806|3804.5|3799|3797.5|63424
1583224500000|2020-03-03 08:35:00|3803|3803|3800|3799|3807|3806.5|3798|3796.5|175905
1583224800000|2020-03-03 08:40:00|3799.5|3798.5|3800.5|3799.5|3805|3803.5|3797.5|3796|35910
1583225100000|2020-03-03 08:45:00|3801.5|3799|3796|3794.5|3801.5|3799.5|3793.5|3791.5|40110
1583225400000|2020-03-03 08:50:00|3795.5|3794|3788.5|3787.5|3802|3800|3788|3786|24282
1583225700000|2020-03-03 08:55:00|3789|3788|3787|3786|3790.5|3790|3779|3777.5|27742
1583226000000|2020-03-03 09:00:00|3786.5|3785.5|3790|3788.5|3792.5|3790.5|3781|3779.5|63583
1583226300000|2020-03-03 09:05:00|3790.5|3789|3812.5|3811|3812.5|3811|3789.5|3787.5|61628
1583226600000|2020-03-03 09:10:00|3812|3811.5|3827.5|3825.5|3828.5|3827.5|3812|3811.5|28583
1583226900000|2020-03-03 09:15:00|3828|3826|3825|3823.5|3829|3827|3822|3820.5|23592
1583227200000|2020-03-03 09:20:00|3825.5|3824|3819|3818.5|3829|3827|3819|3818|31145
1583227500000|2020-03-03 09:25:00|3819.5|3819|3817|3815.5|3822.5|3820.5|3812.5|3811|25995
1583227800000|2020-03-03 09:30:00|3816.5|3816|3820.5|3819.5|3822.5|3821|3813.5|3812|20292
1583228100000|2020-03-03 09:35:00|3821.5|3820|3826.5|3825.5|3828.5|3828|3820|3817.5|31583
1583228400000|2020-03-03 09:40:00|3826|3824.5|3823.5|3822.5|3829.5|3829|3821.5|3820.5|38377
1583228700000|2020-03-03 09:45:00|3823|3822|3830|3829|3835|3833.5|3821.5|3820.5|22748
1583229000000|2020-03-03 09:50:00|3830.5|3829.5|3832.5|3831|3834.5|3833|3828|3827|31893
1583229300000|2020-03-03 09:55:00|3833|3831.5|3839|3837.5|3839.5|3837.5|3830|3829|26222
1583229600000|2020-03-03 10:00:00|3839.5|3837|3841|3840|3846|3845|3836.5|3836|23921
1583229900000|2020-03-03 10:05:00|3840.5|3839.5|3825.5|3825|3840.5|3839.5|3825|3824|39716
1583230200000|2020-03-03 10:10:00|3826|3824.5|3831.5|3830|3833|3831.5|3823.5|3823|37676
1583230500000|2020-03-03 10:15:00|3832|3830.5|3836.5|3836|3838.5|3838|3831.5|3830|27230
1583230800000|2020-03-03 10:20:00|3837|3835.5|3841|3839.5|3844|3841.5|3835.5|3835|32823
1583231100000|2020-03-03 10:25:00|3841.5|3840|3843|3841.5|3846|3844.5|3837|3836|21189
1583231400000|2020-03-03 10:30:00|3842.5|3841|3837|3836|3844.5|3843.5|3837|3836|23169
1583231700000|2020-03-03 10:35:00|3836.5|3835.5|3834|3833|3838.5|3838|3832.5|3832|24285
1583232000000|2020-03-03 10:40:00|3833.5|3832.5|3832.5|3831|3837|3836.5|3828.5|3828|17469
1583232300000|2020-03-03 10:45:00|3832|3830.5|3837|3836|3841|3840|3831.5|3830|20265
1583232600000|2020-03-03 10:50:00|3837.5|3836.5|3847|3845.5|3847|3845.5|3837.5|3835.5|42905
1583232900000|2020-03-03 10:55:00|3847.5|3846|3851.5|3851|3853|3852.5|3846.5|3844.5|23870
1583233200000|2020-03-03 11:00:00|3852.5|3850.5|3845.5|3845|3852.5|3850.5|3840|3839|28819
1583233500000|2020-03-03 11:05:00|3846|3844.5|3841.5|3840.5|3846|3845|3834.5|3833|33061
1583233800000|2020-03-03 11:10:00|3841|3840|3835|3834|3844|3842|3828|3827.5|66426
1583234100000|2020-03-03 11:15:00|3834.5|3833.5|3839.5|3838.5|3843|3841.5|3831|3830.5|39998
1583234400000|2020-03-03 11:20:00|3839|3838|3836|3834.5|3843|3842|3835|3834|22467
1583234700000|2020-03-03 11:25:00|3835.5|3835|3830|3829|3836.5|3835.5|3830|3829|34212
1583235000000|2020-03-03 11:30:00|3830.5|3829.5|3833|3832|3838.5|3837|3830.5|3829.5|22036
1583235300000|2020-03-03 11:35:00|3833.5|3831.5|3833|3832|3836.5|3836|3831.5|3830.5|23631
1583235600000|2020-03-03 11:40:00|3833.5|3831.5|3825|3823.5|3834|3832|3819|3818|23375
1583235900000|2020-03-03 11:45:00|3825.5|3824|3815|3813|3825.5|3824.5|3815|3812.5|25295
1583236200000|2020-03-03 11:50:00|3814.5|3812.5|3823|3821|3823|3821|3814|3812|16948
1583236500000|2020-03-03 11:55:00|3822.5|3821.5|3818|3816.5|3826.5|3825|3817.5|3816.5|23490
1583236800000|2020-03-03 12:00:00|3819|3815.5|3835|3833|3835|3833|3818|3815.5|16547
1583237100000|2020-03-03 12:05:00|3834.5|3834|3839|3837.5|3839.5|3839|3822.5|3820|11516
1583237400000|2020-03-03 12:10:00|3838.5|3837|3835.5|3834.5|3843|3842|3834.5|3833|17704
1583237700000|2020-03-03 12:15:00|3836.5|3835|3839|3837.5|3841|3839|3834|3832.5|10773
1583238000000|2020-03-03 12:20:00|3838.5|3837|3843.5|3842|3844|3842.5|3835.5|3835|21834
1583238300000|2020-03-03 12:25:00|3843|3841.5|3846.5|3845|3846.5|3845|3841|3840.5|20685
1583238600000|2020-03-03 12:30:00|3846|3844.5|3838|3836.5|3848.5|3846.5|3834|3832.5|18078
1583238900000|2020-03-03 12:35:00|3837.5|3836|3830.5|3829.5|3838|3837.5|3817|3815.5|44526
1583239200000|2020-03-03 12:40:00|3831.5|3830.5|3834.5|3833|3840.5|3839|3828.5|3827.5|42182
1583239500000|2020-03-03 12:45:00|3834|3832.5|3825.5|3824|3834.5|3833|3819.5|3818.5|55846
1583239800000|2020-03-03 12:50:00|3826|3824.5|3831|3830|3834|3832|3824|3822|56890
1583240100000|2020-03-03 12:55:00|3830.5|3829.5|3838.5|3837|3844.5|3842.5|3825.5|3824.5|34149
1583240400000|2020-03-03 13:00:00|3838|3836.5|3837.5|3836|3847.5|3846|3836|3834|46049
1583240700000|2020-03-03 13:05:00|3838|3836.5|3836.5|3835.5|3839.5|3838|3828.5|3827.5|23415
1583241000000|2020-03-03 13:10:00|3836|3835|3838.5|3837|3840.5|3839.5|3830|3828|21070
1583241300000|2020-03-03 13:15:00|3838|3836.5|3838|3837|3840|3839|3831.5|3829.5|22333
1583241600000|2020-03-03 13:20:00|3837.5|3836.5|3844.5|3843|3844.5|3843|3834.5|3833|25527
1583241900000|2020-03-03 13:25:00|3844|3842.5|3840|3838.5|3851|3850|3840|3838.5|19265
1583242200000|2020-03-03 13:30:00|3839.5|3839|3846|3845.5|3848|3847|3838|3836.5|26076
1583242500000|2020-03-03 13:35:00|3844.5|3844.5|3831.5|3830.5|3847|3846|3831.5|3830.5|32706
1583242800000|2020-03-03 13:40:00|3832|3831|3821.5|3821|3833.5|3832|3820|3819.5|31969
1583243100000|2020-03-03 13:45:00|3821|3820.5|3821|3820|3821|3820.5|3813.5|3812.5|27018
1583243400000|2020-03-03 13:50:00|3822|3820.5|3835.5|3833|3839.5|3837|3821.5|3820|43472
1583243700000|2020-03-03 13:55:00|3835|3833.5|3843|3841.5|3843.5|3842.5|3834|3833|23165
1583244000000|2020-03-03 14:00:00|3842.5|3841|3847|3845.5|3849|3848.5|3836|3835|35232
1583244300000|2020-03-03 14:05:00|3847.5|3846|3850|3849|3852.5|3850|3845.5|3845|35473
1583244600000|2020-03-03 14:10:00|3851|3849.5|3838|3837|3852.5|3850|3836|3835|21430
1583244900000|2020-03-03 14:15:00|3837.5|3836.5|3842.5|3841.5|3848|3845.5|3834.5|3833|25590
1583245200000|2020-03-03 14:20:00|3843|3842|3850|3849.5|3851|3849.5|3843|3842|21899
1583245500000|2020-03-03 14:25:00|3850.5|3850|3857|3856|3858|3857|3849.5|3849|30720
1583245800000|2020-03-03 14:30:00|3857.5|3856.5|3837|3834.5|3860.5|3858.5|3834.5|3833|101475
1583246100000|2020-03-03 14:35:00|3836.5|3834|3838.5|3837.5|3839|3837.5|3828.5|3827|57670
1583246400000|2020-03-03 14:40:00|3839|3838|3834|3833|3843.5|3842|3832|3831|55483
1583246700000|2020-03-03 14:45:00|3833.5|3832.5|3831.5|3831|3835.5|3835|3826.5|3825.5|54775
1583247000000|2020-03-03 14:50:00|3832|3830.5|3830.5|3829|3839|3838|3829|3828|108380
1583247300000|2020-03-03 14:55:00|3830|3828.5|3855|3853.5|3856|3854.5|3829|3828|104140
1583247600000|2020-03-03 15:00:00|3854.5|3853|3927|3925|3937|3934|3852.5|3851.5|198750
1583247900000|2020-03-03 15:05:00|3928|3927|3892|3888.5|3935.5|3933|3880.5|3878.5|105438
1583248200000|2020-03-03 15:10:00|3891.5|3888|3866|3861.5|3896|3892|3864|3861.5|72925
1583248500000|2020-03-03 15:15:00|3865.5|3862|3863.5|3861|3872|3870|3850|3847.5|79896
1583248800000|2020-03-03 15:20:00|3863|3862|3891.5|3888.5|3893.5|3892|3862.5|3861|90216
1583249100000|2020-03-03 15:25:00|3891|3889|3885|3882.5|3905|3903|3882|3878.5|84627
1583249400000|2020-03-03 15:30:00|3886.5|3884|3884|3882|3902|3899.5|3882|3880.5|96061
1583249700000|2020-03-03 15:35:00|3883.5|3881.5|3885.5|3883|3900|3897.5|3880.5|3879.5|78664
1583250000000|2020-03-03 15:40:00|3886|3883.5|3884.5|3882|3898.5|3897.5|3882.5|3880|100472
1583250300000|2020-03-03 15:45:00|3884|3882.5|3870.5|3868|3886.5|3885.5|3867.5|3866.5|106055
1583250600000|2020-03-03 15:50:00|3870|3867.5|3869|3867.5|3873.5|3872|3855.5|3854.5|65689
1583250900000|2020-03-03 15:55:00|3868.5|3867|3878.5|3877|3882.5|3881|3864.5|3863.5|75035
1583251200000|2020-03-03 16:00:00|3878|3876|3879|3878|3882.5|3881.5|3872.5|3871|71261
1583251500000|2020-03-03 16:05:00|3878.5|3877.5|3855.5|3855|3878.5|3877.5|3854|3853.5|97317
1583251800000|2020-03-03 16:10:00|3856|3855.5|3846.5|3845|3856|3855.5|3840.5|3839|99308
1583252100000|2020-03-03 16:15:00|3846|3844.5|3841.5|3840.5|3867.5|3866.5|3838|3836.5|154604
1583252400000|2020-03-03 16:20:00|3842.5|3840|3827|3825.5|3850|3848|3825.5|3824.5|73537
1583252700000|2020-03-03 16:25:00|3826.5|3824.5|3821|3818.5|3837|3835|3814.5|3813|128916
1583308800000|2020-03-04 08:00:00|3879|3869.5|3878.5|3875|3883.5|3881.5|3853|3852|47518
1583309100000|2020-03-04 08:05:00|3878|3874|3865|3861.5|3886.5|3883.5|3863.5|3860|29543
1583309400000|2020-03-04 08:10:00|3864.5|3860.5|3867.5|3865|3870|3867.5|3851|3850.5|60068
1583309700000|2020-03-04 08:15:00|3868|3864.5|3898.5|3895.5|3898.5|3895.5|3866|3864.5|53555
1583310000000|2020-03-04 08:20:00|3898|3895|3927|3925|3933.5|3931|3894|3893|138320
1583310300000|2020-03-04 08:25:00|3926.5|3924|3937.5|3935|3940|3939|3915|3912.5|62967
1583310600000|2020-03-04 08:30:00|3937|3934|3950.5|3948.5|3957|3955.5|3929.5|3927.5|55019
1583310900000|2020-03-04 08:35:00|3950|3948|3964.5|3963|3967|3966|3945|3944|64507
1583311200000|2020-03-04 08:40:00|3964|3962|3951|3949|3964.5|3963.5|3947.5|3945.5|69978
1583311500000|2020-03-04 08:45:00|3950.5|3949.5|3950.5|3948.5|3958.5|3957.5|3941|3940|58795
1583311800000|2020-03-04 08:50:00|3951|3950|3964|3962.5|3965|3963.5|3950.5|3949.5|50979
1583312100000|2020-03-04 08:55:00|3963.5|3962|3967|3965.5|3967|3966|3955|3953.5|79759
1583312400000|2020-03-04 09:00:00|3967.5|3966|3977|3976|3981.5|3980.5|3965.5|3964.5|69738
1583312700000|2020-03-04 09:05:00|3976.5|3976.5|3961.5|3960|3978.5|3977|3961|3960|48365
1583313000000|2020-03-04 09:10:00|3962|3960.5|3955.5|3954|3962|3961|3950.5|3948.5|44899
1583313300000|2020-03-04 09:15:00|3956|3954.5|3949|3947|3956.5|3955|3940|3939|37435
1583313600000|2020-03-04 09:20:00|3948.5|3946.5|3950|3948|3951.5|3950.5|3942|3941|35429
1583313900000|2020-03-04 09:25:00|3949.5|3948.5|3957.5|3957|3957.5|3957|3947.5|3946.5|25286
1583314200000|2020-03-04 09:30:00|3958|3956.5|3962.5|3962|3963.5|3962|3954|3952.5|30374
1583314500000|2020-03-04 09:35:00|3962|3961|3962|3960.5|3969|3967.5|3956.5|3954.5|39905
1583314800000|2020-03-04 09:40:00|3961.5|3960|3966|3963.5|3970|3969|3960|3958.5|24639
1583315100000|2020-03-04 09:45:00|3965.5|3963|3964|3963|3969.5|3969|3961.5|3960.5|37174
1583315400000|2020-03-04 09:50:00|3964.5|3963.5|3964|3962.5|3968.5|3967.5|3961|3960|55344
1583315700000|2020-03-04 09:55:00|3963.5|3962|3966.5|3965.5|3970|3968|3957.5|3956.5|44661
1583316000000|2020-03-04 10:00:00|3966|3965|3963.5|3962.5|3967.5|3966.5|3961.5|3961|43425
1583316300000|2020-03-04 10:05:00|3964|3963|3972.5|3971.5|3973|3972.5|3963|3962|29990
1583316600000|2020-03-04 10:10:00|3972|3971|3985|3984.5|3986|3985.5|3971|3970.5|54251
1583316900000|2020-03-04 10:15:00|3984.5|3984|3983.5|3982.5|3991|3989|3979.5|3978|73828
1583317200000|2020-03-04 10:20:00|3984|3983|3996.5|3996|3997.5|3996.5|3983|3982.5|93107
1583317500000|2020-03-04 10:25:00|3997|3996.5|3992.5|3990.5|3999|3998|3991|3990|26187
1583317800000|2020-03-04 10:30:00|3992|3990|3976|3975|3992|3990.5|3972.5|3972|41631
1583318100000|2020-03-04 10:35:00|3975.5|3974|3976.5|3975|3979.5|3977.5|3969.5|3968.5|31340
1583318400000|2020-03-04 10:40:00|3976|3975.5|3978.5|3978|3978.5|3978|3972|3970.5|18386
1583318700000|2020-03-04 10:45:00|3979|3978.5|3972|3970.5|3979|3978.5|3969.5|3967.5|49314
1583319000000|2020-03-04 10:50:00|3971.5|3971|3970.5|3969|3976|3975|3968|3966.5|27313
1583319300000|2020-03-04 10:55:00|3970|3969.5|3970|3968.5|3973.5|3972.5|3967|3966.5|36417
1583319600000|2020-03-04 11:00:00|3970.5|3969|3961|3960.5|3973.5|3972|3957.5|3956|36154
1583319900000|2020-03-04 11:05:00|3960.5|3960|3954.5|3953|3962|3961|3953.5|3952|23140
1583320200000|2020-03-04 11:10:00|3954|3952.5|3950|3948.5|3954|3953|3949.5|3948.5|29799
1583320500000|2020-03-04 11:15:00|3950.5|3949|3945.5|3944.5|3951|3950|3944.5|3944|21442
1583320800000|2020-03-04 11:20:00|3946|3945|3953.5|3951.5|3955|3954|3944.5|3943.5|19405
1583321100000|2020-03-04 11:25:00|3953|3951|3954.5|3952.5|3958|3957|3951.5|3950.5|22690
1583321400000|2020-03-04 11:30:00|3954|3952|3951|3950|3954|3952.5|3949|3948|18201
1583321700000|2020-03-04 11:35:00|3951.5|3950.5|3954|3953|3958.5|3957.5|3949|3948|27925
1583322000000|2020-03-04 11:40:00|3953.5|3952.5|3949.5|3948.5|3956|3955|3948|3947|26852
1583322300000|2020-03-04 11:45:00|3950|3949|3948|3947|3952.5|3952|3945.5|3944.5|30244
1583322600000|2020-03-04 11:50:00|3947.5|3946.5|3947.5|3946.5|3949.5|3948.5|3944.5|3943|15974
1583322900000|2020-03-04 11:55:00|3947|3947|3943|3942.5|3947.5|3947|3939|3938|16485
1583323200000|2020-03-04 12:00:00|3937.5|3942|3947|3945.5|3947|3946.5|3936.5|3933|29372
1583323500000|2020-03-04 12:05:00|3946.5|3946|3954.5|3953|3958.5|3957|3945|3944|44370
1583323800000|2020-03-04 12:10:00|3955|3953.5|3956|3954.5|3960|3959|3952|3950.5|30772
1583324100000|2020-03-04 12:15:00|3956.5|3955|3956|3954|3958.5|3958|3950|3948.5|23527
1583324400000|2020-03-04 12:20:00|3955.5|3954.5|3953.5|3952|3961.5|3959.5|3953.5|3952|7620
1583324700000|2020-03-04 12:25:00|3954|3952.5|3957|3955.5|3958.5|3957.5|3951.5|3950|11917
1583325000000|2020-03-04 12:30:00|3956.5|3956|3959.5|3958|3960|3959.5|3956|3954|12370
1583325300000|2020-03-04 12:35:00|3960|3958.5|3973.5|3972|3975|3974.5|3959.5|3958.5|31696
1583325600000|2020-03-04 12:40:00|3974|3972.5|3972|3970|3975.5|3974|3970.5|3968|23895
1583325900000|2020-03-04 12:45:00|3972.5|3970.5|3966|3964.5|3977|3975|3964|3962|7375
1583326200000|2020-03-04 12:50:00|3965.5|3964|3961|3959|3966|3965|3960.5|3959|9928
1583326500000|2020-03-04 12:55:00|3960.5|3958|3957.5|3957|3960.5|3958|3953.5|3953|10750
1583326800000|2020-03-04 13:00:00|3958|3957.5|3956.5|3955.5|3961.5|3959.5|3956|3955|11023
1583327100000|2020-03-04 13:05:00|3957|3956|3946|3944|3959|3958|3945|3944|15927
1583327400000|2020-03-04 13:10:00|3945.5|3943|3941.5|3940|3950|3947.5|3939|3937.5|26665
1583327700000|2020-03-04 13:15:00|3941|3939.5|3943|3941|3945.5|3945|3940|3938|12080
1583328000000|2020-03-04 13:20:00|3942.5|3941.5|3946|3944|3953|3952|3941.5|3940|25891
1583328300000|2020-03-04 13:25:00|3946.5|3944.5|3945|3944|3950|3948.5|3942.5|3941|16655
1583328600000|2020-03-04 13:30:00|3944.5|3943|3944.5|3943|3946.5|3945|3942|3940.5|8921
1583328900000|2020-03-04 13:35:00|3945.5|3943.5|3942|3940.5|3946.5|3945|3940|3939|17928
1583329200000|2020-03-04 13:40:00|3942.5|3941|3941|3939.5|3945.5|3943|3940|3938.5|10907
1583329500000|2020-03-04 13:45:00|3941.5|3940|3951.5|3950.5|3952|3950.5|3941.5|3940|18691
1583329800000|2020-03-04 13:50:00|3951|3949.5|3950.5|3949.5|3955|3954|3947|3945|17579
1583330100000|2020-03-04 13:55:00|3951|3950|3953|3951.5|3957.5|3956.5|3951|3950|21186
1583330400000|2020-03-04 14:00:00|3953.5|3952|3939|3938|3954|3953|3937.5|3935.5|33142
1583330700000|2020-03-04 14:05:00|3938.5|3937|3944.5|3943.5|3947.5|3945.5|3938|3936.5|28477
1583331000000|2020-03-04 14:10:00|3944|3944|3950.5|3949|3954.5|3953|3944|3943|20096
1583331300000|2020-03-04 14:15:00|3950|3948.5|3947.5|3946|3950.5|3949.5|3945.5|3943|8009
1583331600000|2020-03-04 14:20:00|3947|3945.5|3941.5|3940.5|3948.5|3947.5|3939.5|3938.5|31548
1583331900000|2020-03-04 14:25:00|3942|3941|3938.5|3937|3945|3944|3937.5|3936.5|15366
1583332200000|2020-03-04 14:30:00|3939.5|3937.5|3920|3918.5|3940|3938.5|3915.5|3914|86600
1583332500000|2020-03-04 14:35:00|3919.5|3919|3917.5|3916|3920.5|3920|3903|3900.5|104186
1583332800000|2020-03-04 14:40:00|3917|3916.5|3914.5|3912.5|3924|3923|3911.5|3908.5|61017
1583333100000|2020-03-04 14:45:00|3915|3913|3902|3900|3915|3913|3897|3896.5|60174
1583333400000|2020-03-04 14:50:00|3902.5|3901.5|3902.5|3902|3913.5|3911.5|3895|3894|80152
1583333700000|2020-03-04 14:55:00|3903.5|3902.5|3904|3901.5|3910.5|3908|3897.5|3896|57674
1583334000000|2020-03-04 15:00:00|3904.5|3902|3915.5|3913.5|3931.5|3928.5|3904|3901.5|70727
1583334300000|2020-03-04 15:05:00|3915|3913|3919|3917|3926|3924.5|3902.5|3901.5|53333
1583334600000|2020-03-04 15:10:00|3920|3917.5|3925.5|3923.5|3927.5|3927|3913|3911|29994
1583334900000|2020-03-04 15:15:00|3925|3923|3932.5|3931|3935.5|3932.5|3917.5|3915.5|36066
1583335200000|2020-03-04 15:20:00|3933|3931.5|3931|3928.5|3937.5|3936.5|3927.5|3926|31003
1583335500000|2020-03-04 15:25:00|3930.5|3929|3926|3925|3935|3933|3926|3925|81481
1583335800000|2020-03-04 15:30:00|3926.5|3925.5|3910.5|3908.5|3928|3927.5|3909|3907.5|38461
1583336100000|2020-03-04 15:35:00|3911|3909|3907|3904.5|3916.5|3915.5|3901.5|3900.5|44061
1583336400000|2020-03-04 15:40:00|3906.5|3905|3912.5|3911|3912.5|3911|3897|3895.5|47177
1583336700000|2020-03-04 15:45:00|3912|3911.5|3910.5|3908.5|3916.5|3915.5|3903|3902|39131
1583337000000|2020-03-04 15:50:00|3911|3909|3903.5|3902.5|3911|3910.5|3902.5|3901|57147
1583337300000|2020-03-04 15:55:00|3904.5|3903|3911|3909.5|3918|3916.5|3902|3901.5|54336
1583337600000|2020-03-04 16:00:00|3910.5|3909|3912|3911|3919.5|3919|3910|3908.5|71122
1583337900000|2020-03-04 16:05:00|3912.5|3911.5|3908.5|3907.5|3917.5|3916.5|3907.5|3906.5|81692
1583338200000|2020-03-04 16:10:00|3908|3907|3914|3913|3917|3916|3907.5|3906|47747
1583338500000|2020-03-04 16:15:00|3914.5|3913.5|3915.5|3915|3917|3916|3907.5|3906.5|72755
1583338800000|2020-03-04 16:20:00|3916|3915.5|3912.5|3912|3917|3916.5|3902.5|3900.5|68681
1583339100000|2020-03-04 16:25:00|3912|3911.5|3932|3929.5|3932|3929.5|3911.5|3910.5|92877
1583395200000|2020-03-05 08:00:00|3814|3798.5|3769.5|3762|3815.5|3808.5|3763|3760|33371
1583395500000|2020-03-05 08:05:00|3769|3762.5|3795|3791.5|3795.5|3792|3768.5|3762.5|26999
1583395800000|2020-03-05 08:10:00|3794.5|3792|3776.5|3774.5|3795|3792|3772|3770|28402
1583396100000|2020-03-05 08:15:00|3776|3774|3756.5|3754|3777|3775|3755|3754|54930
1583396400000|2020-03-05 08:20:00|3756|3753.5|3751.5|3750|3756|3754|3743|3742.5|21615
1583396700000|2020-03-05 08:25:00|3751|3749.5|3747.5|3746.5|3756.5|3755.5|3747|3744|18888
1583397000000|2020-03-05 08:30:00|3748.5|3746|3747|3746|3748.5|3746|3734.5|3732.5|21351
1583397300000|2020-03-05 08:35:00|3746.5|3745|3732.5|3731.5|3747.5|3746.5|3732|3731.5|37089
1583397600000|2020-03-05 08:40:00|3733|3732|3732|3731.5|3746.5|3745|3732|3729.5|46580
1583397900000|2020-03-05 08:45:00|3731.5|3731|3725.5|3724|3734.5|3734|3724|3723|33335
1583398200000|2020-03-05 08:50:00|3726|3724.5|3733.5|3732|3734|3732.5|3722.5|3721|22987
1583398500000|2020-03-05 08:55:00|3733|3731|3724.5|3723.5|3738|3736|3724.5|3723|12604
1583398800000|2020-03-05 09:00:00|3724|3722.5|3712.5|3711|3724|3723.5|3709|3708|48607
1583399100000|2020-03-05 09:05:00|3712|3710.5|3692.5|3691|3712|3710.5|3691.5|3690|25017
1583399400000|2020-03-05 09:10:00|3693.5|3691.5|3690|3687.5|3694.5|3693|3682.5|3681.5|41246
1583399700000|2020-03-05 09:15:00|3690.5|3688|3698.5|3697|3700.5|3699.5|3688|3687|40323
1583400000000|2020-03-05 09:20:00|3698|3696.5|3700.5|3698|3707|3704.5|3695.5|3694.5|23491
1583400300000|2020-03-05 09:25:00|3700|3697.5|3694|3692|3700.5|3698.5|3690|3688.5|17611
1583400600000|2020-03-05 09:30:00|3695|3692.5|3687.5|3686|3698|3697|3685.5|3683|176477
1583400900000|2020-03-05 09:35:00|3688|3686.5|3690.5|3688|3697.5|3696.5|3685.5|3683.5|12977
1583401200000|2020-03-05 09:40:00|3690|3688.5|3680.5|3678.5|3690|3688.5|3679|3678|18664
1583401500000|2020-03-05 09:45:00|3681|3679|3686|3685|3687.5|3687|3678|3677.5|28454
1583401800000|2020-03-05 09:50:00|3685.5|3684.5|3682|3680.5|3688|3687|3680.5|3679.5|35109
1583402100000|2020-03-05 09:55:00|3681.5|3680|3685|3684|3690|3688.5|3679.5|3678.5|19389
1583402400000|2020-03-05 10:00:00|3684.5|3683.5|3686|3685.5|3687|3685.5|3677.5|3676.5|10378
1583402700000|2020-03-05 10:05:00|3686.5|3685|3672|3670.5|3688.5|3687|3670|3669|23779
1583403000000|2020-03-05 10:10:00|3671.5|3670|3667.5|3666.5|3672.5|3671.5|3664.5|3662.5|20611
1583403300000|2020-03-05 10:15:00|3668|3667|3663.5|3662|3670.5|3669|3657|3656.5|34207
1583403600000|2020-03-05 10:20:00|3664|3662.5|3651|3650|3664|3662.5|3647.5|3647|87522
1583403900000|2020-03-05 10:25:00|3651.5|3650.5|3650|3649.5|3655.5|3655|3647|3645|30472
1583404200000|2020-03-05 10:30:00|3650.5|3650|3667|3665.5|3668.5|3667|3650|3649|16862
1583404500000|2020-03-05 10:35:00|3666.5|3664|3667.5|3667|3673|3672.5|3665|3664|13912
1583404800000|2020-03-05 10:40:00|3668|3666|3669.5|3668|3670|3669|3663.5|3661.5|13914
1583405100000|2020-03-05 10:45:00|3670|3668.5|3677.5|3677|3678.5|3678|3668.5|3667.5|10010
1583405400000|2020-03-05 10:50:00|3678|3677.5|3668.5|3667|3679.5|3678.5|3668.5|3667|16599
1583405700000|2020-03-05 10:55:00|3668|3667.5|3665|3664|3669.5|3668|3664.5|3662.5|23401
1583406000000|2020-03-05 11:00:00|3665.5|3664.5|3664|3662|3672.5|3671|3663.5|3662|23008
1583406300000|2020-03-05 11:05:00|3664.5|3662.5|3669|3668|3675|3673.5|3661.5|3660.5|18450
1583406600000|2020-03-05 11:10:00|3669.5|3668.5|3671|3670|3676.5|3675.5|3668|3666.5|12422
1583406900000|2020-03-05 11:15:00|3671.5|3670.5|3663.5|3662|3673.5|3671.5|3662|3661|13686
1583407200000|2020-03-05 11:20:00|3663|3661.5|3663.5|3662|3667.5|3667|3661|3660|11072
1583407500000|2020-03-05 11:25:00|3664|3662.5|3661.5|3660|3668|3667|3661.5|3660|16048
1583407800000|2020-03-05 11:30:00|3662|3660.5|3651.5|3650.5|3662|3661|3651|3650|7540
1583408100000|2020-03-05 11:35:00|3652|3651|3651|3649.5|3652|3651|3647.5|3646.5|15172
1583408400000|2020-03-05 11:40:00|3650.5|3650|3648|3646.5|3652.5|3651.5|3647.5|3646.5|18562
1583408700000|2020-03-05 11:45:00|3647.5|3647|3648.5|3647|3650.5|3649|3643.5|3642|31624
1583409000000|2020-03-05 11:50:00|3648|3646.5|3641|3639.5|3652|3650.5|3637|3634.5|11788
1583409300000|2020-03-05 11:55:00|3641.5|3640|3640.5|3638|3643.5|3642.5|3637|3635|33444
1583409600000|2020-03-05 12:00:00|3636.5|3632.5|3634.5|3633|3636.5|3635|3633|3632|11798
1583409900000|2020-03-05 12:05:00|3635|3633.5|3641|3639.5|3642|3640.5|3635|3633.5|20909
1583410200000|2020-03-05 12:10:00|3641.5|3640|3636|3635|3643.5|3642|3634|3633|21325
1583410500000|2020-03-05 12:15:00|3637|3635.5|3635|3634|3638.5|3637|3634|3633|21127
1583410800000|2020-03-05 12:20:00|3635.5|3634.5|3651|3650|3651.5|3651|3634.5|3633.5|12327
1583411100000|2020-03-05 12:25:00|3650.5|3649|3657.5|3656.5|3659|3658|3647|3645.5|32266
1583411400000|2020-03-05 12:30:00|3658|3657|3651|3650|3659.5|3658|3646.5|3644.5|7762
1583411700000|2020-03-05 12:35:00|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3642|3640|12108
1583412000000|2020-03-05 12:40:00|3648|3648|3651|3649.5|3654|3653.5|3647.5|3645.5|10984
1583412300000|2020-03-05 12:45:00|3650.5|3649|3652.5|3651.5|3657|3656|3650.5|3649|8727
1583412600000|2020-03-05 12:50:00|3652|3651|3657.5|3655.5|3660.5|3658.5|3651|3649.5|9574
1583412900000|2020-03-05 12:55:00|3658|3656|3650.5|3649|3660|3658.5|3650.5|3649|6796
1583413200000|2020-03-05 13:00:00|3651|3649.5|3649|3647.5|3654|3653|3644.5|3642.5|8120
1583413500000|2020-03-05 13:05:00|3648.5|3647|3648.5|3647|3652|3651|3647|3646|5628
1583413800000|2020-03-05 13:10:00|3648|3646.5|3653|3652|3657.5|3656.5|3648|3646.5|14174
1583414100000|2020-03-05 13:15:00|3653.5|3651.5|3647|3645.5|3653.5|3652|3646|3645|6962
1583414400000|2020-03-05 13:20:00|3646.5|3645|3639|3638|3646.5|3645|3639|3637.5|18887
1583414700000|2020-03-05 13:25:00|3638.5|3637.5|3638.5|3637.5|3642|3641|3637|3636|11496
1583415000000|2020-03-05 13:30:00|3639|3638|3631.5|3630.5|3641|3639|3631.5|3630.5|23535
1583415300000|2020-03-05 13:35:00|3631|3631|3635|3633|3639|3637|3631|3630|78383
1583415600000|2020-03-05 13:40:00|3634.5|3632.5|3640.5|3639|3642|3640|3633|3632|123799
1583415900000|2020-03-05 13:45:00|3640|3638.5|3644.5|3643.5|3647.5|3646.5|3640|3638.5|21598
1583416200000|2020-03-05 13:50:00|3645|3644|3639.5|3638.5|3645|3644|3636.5|3635|15658
1583416500000|2020-03-05 13:55:00|3639|3639|3621.5|3620.5|3642.5|3641|3619|3617.5|62603
1583416800000|2020-03-05 14:00:00|3620.5|3620|3627.5|3626|3633.5|3632.5|3620.5|3620|21018
1583417100000|2020-03-05 14:05:00|3628|3626.5|3625.5|3624|3630.5|3629|3624|3623|15579
1583417400000|2020-03-05 14:10:00|3626|3624.5|3616.5|3616|3627|3626|3616.5|3616|54060
1583417700000|2020-03-05 14:15:00|3617|3615.5|3614.5|3613.5|3620.5|3619.5|3611.5|3610.5|18467
1583418000000|2020-03-05 14:20:00|3615|3614|3619|3618|3621.5|3620.5|3615|3614|23242
1583418300000|2020-03-05 14:25:00|3619.5|3618.5|3627.5|3625.5|3628.5|3628|3617|3615.5|63729
1583418600000|2020-03-05 14:30:00|3628|3626|3645|3644|3645.5|3644.5|3626.5|3625.5|115715
1583418900000|2020-03-05 14:35:00|3645.5|3644.5|3661|3659.5|3666.5|3665.5|3643.5|3641|121678
1583419200000|2020-03-05 14:40:00|3661.5|3660|3673|3671.5|3678.5|3678|3659|3656.5|125478
1583419500000|2020-03-05 14:45:00|3672.5|3670.5|3661.5|3659.5|3672.5|3670.5|3655.5|3653.5|69990
1583419800000|2020-03-05 14:50:00|3662|3660.5|3662.5|3661.5|3666|3665|3656.5|3654|55857
1583420100000|2020-03-05 14:55:00|3662|3661|3655.5|3653.5|3662.5|3661.5|3649|3648|30521
1583420400000|2020-03-05 15:00:00|3654.5|3652.5|3655|3653|3664|3662|3653|3651|35529
1583420700000|2020-03-05 15:05:00|3655.5|3654|3653|3651.5|3657|3655.5|3651|3649.5|57635
1583421000000|2020-03-05 15:10:00|3652.5|3651|3660|3658.5|3664|3662|3648|3646.5|95244
1583421300000|2020-03-05 15:15:00|3659.5|3658|3663|3661.5|3664|3661.5|3652.5|3650|50012
1583421600000|2020-03-05 15:20:00|3663.5|3662|3673|3671.5|3676|3674|3662.5|3661.5|69466
1583421900000|2020-03-05 15:25:00|3673.5|3672|3661.5|3660.5|3673.5|3673|3661|3660.5|46966
1583422200000|2020-03-05 15:30:00|3662|3661|3658|3657|3668|3666.5|3656|3654.5|48255
1583422500000|2020-03-05 15:35:00|3657.5|3656|3649|3648|3659|3658|3649|3647.5|46749
1583422800000|2020-03-05 15:40:00|3649.5|3648.5|3647|3646|3652|3651.5|3645.5|3644|80236
1583423100000|2020-03-05 15:45:00|3646.5|3645|3654.5|3653|3657.5|3656.5|3645|3644|67358
1583423400000|2020-03-05 15:50:00|3655|3652.5|3663|3661.5|3665.5|3664.5|3649.5|3648.5|56666
1583423700000|2020-03-05 15:55:00|3662.5|3662|3655|3653.5|3663|3662|3654.5|3653.5|87021
1583424000000|2020-03-05 16:00:00|3655.5|3653|3662|3661|3665|3664|3653|3651.5|51749
1583424300000|2020-03-05 16:05:00|3661.5|3661.5|3675|3673|3675.5|3675|3661.5|3660.5|47999
1583424600000|2020-03-05 16:10:00|3674.5|3673.5|3673|3672|3679|3678.5|3670|3669|724221
1583424900000|2020-03-05 16:15:00|3674|3672.5|3660|3658|3674|3673|3659.5|3658|75262
1583425200000|2020-03-05 16:20:00|3659.5|3658.5|3652|3651|3662|3661|3652|3651|48786
1583425500000|2020-03-05 16:25:00|3652.5|3651.5|3653|3650.5|3659.5|3659|3651.5|3650.5|61819
1583395200000|2020-03-05 08:00:00|3814|3798.5|3769.5|3762|3815.5|3808.5|3763|3760|33371
1583395500000|2020-03-05 08:05:00|3769|3762.5|3795|3791.5|3795.5|3792|3768.5|3762.5|26999
1583395800000|2020-03-05 08:10:00|3794.5|3792|3776.5|3774.5|3795|3792|3772|3770|28402
1583396100000|2020-03-05 08:15:00|3776|3774|3756.5|3754|3777|3775|3755|3754|54930
1583396400000|2020-03-05 08:20:00|3756|3753.5|3751.5|3750|3756|3754|3743|3742.5|21615
1583396700000|2020-03-05 08:25:00|3751|3749.5|3747.5|3746.5|3756.5|3755.5|3747|3744|18888
1583397000000|2020-03-05 08:30:00|3748.5|3746|3747|3746|3748.5|3746|3734.5|3732.5|21351
1583397300000|2020-03-05 08:35:00|3746.5|3745|3732.5|3731.5|3747.5|3746.5|3732|3731.5|37089
1583397600000|2020-03-05 08:40:00|3733|3732|3732|3731.5|3746.5|3745|3732|3729.5|46580
1583397900000|2020-03-05 08:45:00|3731.5|3731|3725.5|3724|3734.5|3734|3724|3723|33335
1583398200000|2020-03-05 08:50:00|3726|3724.5|3733.5|3732|3734|3732.5|3722.5|3721|22987
1583398500000|2020-03-05 08:55:00|3733|3731|3724.5|3723.5|3738|3736|3724.5|3723|12604
1583398800000|2020-03-05 09:00:00|3724|3722.5|3712.5|3711|3724|3723.5|3709|3708|48607
1583399100000|2020-03-05 09:05:00|3712|3710.5|3692.5|3691|3712|3710.5|3691.5|3690|25017
1583399400000|2020-03-05 09:10:00|3693.5|3691.5|3690|3687.5|3694.5|3693|3682.5|3681.5|41246
1583399700000|2020-03-05 09:15:00|3690.5|3688|3698.5|3697|3700.5|3699.5|3688|3687|40323
1583400000000|2020-03-05 09:20:00|3698|3696.5|3700.5|3698|3707|3704.5|3695.5|3694.5|23491
1583400300000|2020-03-05 09:25:00|3700|3697.5|3694|3692|3700.5|3698.5|3690|3688.5|17611
1583400600000|2020-03-05 09:30:00|3695|3692.5|3687.5|3686|3698|3697|3685.5|3683|176477
1583400900000|2020-03-05 09:35:00|3688|3686.5|3690.5|3688|3697.5|3696.5|3685.5|3683.5|12977
1583401200000|2020-03-05 09:40:00|3690|3688.5|3680.5|3678.5|3690|3688.5|3679|3678|18664
1583401500000|2020-03-05 09:45:00|3681|3679|3686|3685|3687.5|3687|3678|3677.5|28454
1583401800000|2020-03-05 09:50:00|3685.5|3684.5|3682|3680.5|3688|3687|3680.5|3679.5|35109
1583402100000|2020-03-05 09:55:00|3681.5|3680|3685|3684|3690|3688.5|3679.5|3678.5|19389
1583402400000|2020-03-05 10:00:00|3684.5|3683.5|3686|3685.5|3687|3685.5|3677.5|3676.5|10378
1583402700000|2020-03-05 10:05:00|3686.5|3685|3672|3670.5|3688.5|3687|3670|3669|23779
1583403000000|2020-03-05 10:10:00|3671.5|3670|3667.5|3666.5|3672.5|3671.5|3664.5|3662.5|20611
1583403300000|2020-03-05 10:15:00|3668|3667|3663.5|3662|3670.5|3669|3657|3656.5|34207
1583403600000|2020-03-05 10:20:00|3664|3662.5|3651|3650|3664|3662.5|3647.5|3647|87522
1583403900000|2020-03-05 10:25:00|3651.5|3650.5|3650|3649.5|3655.5|3655|3647|3645|30472
1583404200000|2020-03-05 10:30:00|3650.5|3650|3667|3665.5|3668.5|3667|3650|3649|16862
1583404500000|2020-03-05 10:35:00|3666.5|3664|3667.5|3667|3673|3672.5|3665|3664|13912
1583404800000|2020-03-05 10:40:00|3668|3666|3669.5|3668|3670|3669|3663.5|3661.5|13914
1583405100000|2020-03-05 10:45:00|3670|3668.5|3677.5|3677|3678.5|3678|3668.5|3667.5|10010
1583405400000|2020-03-05 10:50:00|3678|3677.5|3668.5|3667|3679.5|3678.5|3668.5|3667|16599
1583405700000|2020-03-05 10:55:00|3668|3667.5|3665|3664|3669.5|3668|3664.5|3662.5|23401
1583406000000|2020-03-05 11:00:00|3665.5|3664.5|3664|3662|3672.5|3671|3663.5|3662|23008
1583406300000|2020-03-05 11:05:00|3664.5|3662.5|3669|3668|3675|3673.5|3661.5|3660.5|18450
1583406600000|2020-03-05 11:10:00|3669.5|3668.5|3671|3670|3676.5|3675.5|3668|3666.5|12422
1583406900000|2020-03-05 11:15:00|3671.5|3670.5|3663.5|3662|3673.5|3671.5|3662|3661|13686
1583407200000|2020-03-05 11:20:00|3663|3661.5|3663.5|3662|3667.5|3667|3661|3660|11072
1583407500000|2020-03-05 11:25:00|3664|3662.5|3661.5|3660|3668|3667|3661.5|3660|16048
1583407800000|2020-03-05 11:30:00|3662|3660.5|3651.5|3650.5|3662|3661|3651|3650|7540
1583408100000|2020-03-05 11:35:00|3652|3651|3651|3649.5|3652|3651|3647.5|3646.5|15172
1583408400000|2020-03-05 11:40:00|3650.5|3650|3648|3646.5|3652.5|3651.5|3647.5|3646.5|18562
1583408700000|2020-03-05 11:45:00|3647.5|3647|3648.5|3647|3650.5|3649|3643.5|3642|31624
1583409000000|2020-03-05 11:50:00|3648|3646.5|3641|3639.5|3652|3650.5|3637|3634.5|11788
1583409300000|2020-03-05 11:55:00|3641.5|3640|3640.5|3638|3643.5|3642.5|3637|3635|33444
1583409600000|2020-03-05 12:00:00|3636.5|3632.5|3634.5|3633|3636.5|3635|3633|3632|11798
1583409900000|2020-03-05 12:05:00|3635|3633.5|3641|3639.5|3642|3640.5|3635|3633.5|20909
1583410200000|2020-03-05 12:10:00|3641.5|3640|3636|3635|3643.5|3642|3634|3633|21325
1583410500000|2020-03-05 12:15:00|3637|3635.5|3635|3634|3638.5|3637|3634|3633|21127
1583410800000|2020-03-05 12:20:00|3635.5|3634.5|3651|3650|3651.5|3651|3634.5|3633.5|12327
1583411100000|2020-03-05 12:25:00|3650.5|3649|3657.5|3656.5|3659|3658|3647|3645.5|32266
1583411400000|2020-03-05 12:30:00|3658|3657|3651|3650|3659.5|3658|3646.5|3644.5|7762
1583411700000|2020-03-05 12:35:00|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3642|3640|12108
1583412000000|2020-03-05 12:40:00|3648|3648|3651|3649.5|3654|3653.5|3647.5|3645.5|10984
1583412300000|2020-03-05 12:45:00|3650.5|3649|3652.5|3651.5|3657|3656|3650.5|3649|8727
1583412600000|2020-03-05 12:50:00|3652|3651|3657.5|3655.5|3660.5|3658.5|3651|3649.5|9574
1583412900000|2020-03-05 12:55:00|3658|3656|3650.5|3649|3660|3658.5|3650.5|3649|6796
1583413200000|2020-03-05 13:00:00|3651|3649.5|3649|3647.5|3654|3653|3644.5|3642.5|8120
1583413500000|2020-03-05 13:05:00|3648.5|3647|3648.5|3647|3652|3651|3647|3646|5628
1583413800000|2020-03-05 13:10:00|3648|3646.5|3653|3652|3657.5|3656.5|3648|3646.5|14174
1583414100000|2020-03-05 13:15:00|3653.5|3651.5|3647|3645.5|3653.5|3652|3646|3645|6962
1583414400000|2020-03-05 13:20:00|3646.5|3645|3639|3638|3646.5|3645|3639|3637.5|18887
1583414700000|2020-03-05 13:25:00|3638.5|3637.5|3638.5|3637.5|3642|3641|3637|3636|11496
1583415000000|2020-03-05 13:30:00|3639|3638|3631.5|3630.5|3641|3639|3631.5|3630.5|23535
1583415300000|2020-03-05 13:35:00|3631|3631|3635|3633|3639|3637|3631|3630|78383
1583415600000|2020-03-05 13:40:00|3634.5|3632.5|3640.5|3639|3642|3640|3633|3632|123799
1583415900000|2020-03-05 13:45:00|3640|3638.5|3644.5|3643.5|3647.5|3646.5|3640|3638.5|21598
1583416200000|2020-03-05 13:50:00|3645|3644|3639.5|3638.5|3645|3644|3636.5|3635|15658
1583416500000|2020-03-05 13:55:00|3639|3639|3621.5|3620.5|3642.5|3641|3619|3617.5|62603
1583416800000|2020-03-05 14:00:00|3620.5|3620|3627.5|3626|3633.5|3632.5|3620.5|3620|21018
1583417100000|2020-03-05 14:05:00|3628|3626.5|3625.5|3624|3630.5|3629|3624|3623|15579
1583417400000|2020-03-05 14:10:00|3626|3624.5|3616.5|3616|3627|3626|3616.5|3616|54060
1583417700000|2020-03-05 14:15:00|3617|3615.5|3614.5|3613.5|3620.5|3619.5|3611.5|3610.5|18467
1583418000000|2020-03-05 14:20:00|3615|3614|3619|3618|3621.5|3620.5|3615|3614|23242
1583418300000|2020-03-05 14:25:00|3619.5|3618.5|3627.5|3625.5|3628.5|3628|3617|3615.5|63729
1583418600000|2020-03-05 14:30:00|3628|3626|3645|3644|3645.5|3644.5|3626.5|3625.5|115715
1583418900000|2020-03-05 14:35:00|3645.5|3644.5|3661|3659.5|3666.5|3665.5|3643.5|3641|121678
1583419200000|2020-03-05 14:40:00|3661.5|3660|3673|3671.5|3678.5|3678|3659|3656.5|125478
1583419500000|2020-03-05 14:45:00|3672.5|3670.5|3661.5|3659.5|3672.5|3670.5|3655.5|3653.5|69990
1583419800000|2020-03-05 14:50:00|3662|3660.5|3662.5|3661.5|3666|3665|3656.5|3654|55857
1583420100000|2020-03-05 14:55:00|3662|3661|3655.5|3653.5|3662.5|3661.5|3649|3648|30521
1583420400000|2020-03-05 15:00:00|3654.5|3652.5|3655|3653|3664|3662|3653|3651|35529
1583420700000|2020-03-05 15:05:00|3655.5|3654|3653|3651.5|3657|3655.5|3651|3649.5|57635
1583421000000|2020-03-05 15:10:00|3652.5|3651|3660|3658.5|3664|3662|3648|3646.5|95244
1583421300000|2020-03-05 15:15:00|3659.5|3658|3663|3661.5|3664|3661.5|3652.5|3650|50012
1583421600000|2020-03-05 15:20:00|3663.5|3662|3673|3671.5|3676|3674|3662.5|3661.5|69466
1583421900000|2020-03-05 15:25:00|3673.5|3672|3661.5|3660.5|3673.5|3673|3661|3660.5|46966
1583422200000|2020-03-05 15:30:00|3662|3661|3658|3657|3668|3666.5|3656|3654.5|48255
1583422500000|2020-03-05 15:35:00|3657.5|3656|3649|3648|3659|3658|3649|3647.5|46749
1583422800000|2020-03-05 15:40:00|3649.5|3648.5|3647|3646|3652|3651.5|3645.5|3644|80236
1583423100000|2020-03-05 15:45:00|3646.5|3645|3654.5|3653|3657.5|3656.5|3645|3644|67358
1583423400000|2020-03-05 15:50:00|3655|3652.5|3663|3661.5|3665.5|3664.5|3649.5|3648.5|56666
1583423700000|2020-03-05 15:55:00|3662.5|3662|3655|3653.5|3663|3662|3654.5|3653.5|87021
1583424000000|2020-03-05 16:00:00|3655.5|3653|3662|3661|3665|3664|3653|3651.5|51749
1583424300000|2020-03-05 16:05:00|3661.5|3661.5|3675|3673|3675.5|3675|3661.5|3660.5|47999
1583424600000|2020-03-05 16:10:00|3674.5|3673.5|3673|3672|3679|3678.5|3670|3669|724221
1583424900000|2020-03-05 16:15:00|3674|3672.5|3660|3658|3674|3673|3659.5|3658|75262
1583425200000|2020-03-05 16:20:00|3659.5|3658.5|3652|3651|3662|3661|3652|3651|48786
1583425500000|2020-03-05 16:25:00|3652.5|3651.5|3653|3650.5|3659.5|3659|3651.5|3650.5|61819
1583481600000|2020-03-06 08:00:00|3589|3567.5|3594.5|3591.5|3594.5|3592|3567.5|3560.5|34319
1583481900000|2020-03-06 08:05:00|3594|3592|3610|3608.5|3615|3612.5|3590.5|3587|31303
1583482200000|2020-03-06 08:10:00|3610.5|3608|3612.5|3611|3617.5|3616.5|3601|3599|42995
1583482500000|2020-03-06 08:15:00|3613|3611.5|3604.5|3602.5|3614.5|3613|3601|3598.5|52109
1583482800000|2020-03-06 08:20:00|3604|3603|3593|3592|3604|3603.5|3589.5|3586|31928
1583483100000|2020-03-06 08:25:00|3592.5|3591|3593|3590.5|3598|3596|3587|3585.5|14637
1583483400000|2020-03-06 08:30:00|3592.5|3590|3575.5|3573|3594|3593|3573|3570|26707
1583483700000|2020-03-06 08:35:00|3575|3573.5|3567.5|3566|3577.5|3576|3566|3565.5|20783
1583484000000|2020-03-06 08:40:00|3568|3566.5|3582.5|3580|3585|3584|3568|3566.5|22752
1583484300000|2020-03-06 08:45:00|3582|3579.5|3579.5|3577|3588.5|3588|3577|3575.5|19419
1583484600000|2020-03-06 08:50:00|3579|3576.5|3575|3573.5|3579|3577.5|3567.5|3565.5|18986
1583484900000|2020-03-06 08:55:00|3575.5|3574|3592|3590.5|3595|3594.5|3575|3573.5|43783
1583485200000|2020-03-06 09:00:00|3592.5|3591|3604|3602.5|3606|3604.5|3592.5|3591|29465
1583485500000|2020-03-06 09:05:00|3603.5|3601.5|3604.5|3603|3607|3606|3600|3598.5|12729
1583485800000|2020-03-06 09:10:00|3604|3602.5|3608.5|3607|3608.5|3607|3597|3595.5|22045
1583486100000|2020-03-06 09:15:00|3608|3606.5|3600.5|3599.5|3608|3606.5|3589|3588|25065
1583486400000|2020-03-06 09:20:00|3601|3600|3589.5|3588.5|3601|3600|3587|3585.5|10860
1583486700000|2020-03-06 09:25:00|3590|3589|3592|3590.5|3592.5|3592|3588|3585.5|17656
1583487000000|2020-03-06 09:30:00|3591.5|3590|3585.5|3584.5|3595.5|3593.5|3585|3583.5|28123
1583487300000|2020-03-06 09:35:00|3586.5|3584|3574|3571|3586.5|3585.5|3572|3570|22427
1583487600000|2020-03-06 09:40:00|3573.5|3570.5|3565|3563|3576|3575.5|3564|3562|41683
1583487900000|2020-03-06 09:45:00|3564.5|3563.5|3567.5|3566|3570|3568.5|3563|3561|14421
1583488200000|2020-03-06 09:50:00|3568|3567|3568.5|3567.5|3575.5|3574|3565.5|3565|18563
1583488500000|2020-03-06 09:55:00|3568|3567|3555|3553.5|3568|3567|3555|3553|51441
1583488800000|2020-03-06 10:00:00|3555.5|3554|3554|3552|3563.5|3562.5|3553.5|3552|24265
1583489100000|2020-03-06 10:05:00|3554.5|3552.5|3550.5|3549|3555.5|3554.5|3547.5|3546|19418
1583489400000|2020-03-06 10:10:00|3551|3549.5|3554.5|3553|3558.5|3557|3548.5|3548|35170
1583489700000|2020-03-06 10:15:00|3555|3552.5|3555.5|3554.5|3559|3558|3548.5|3547.5|40857
1583490000000|2020-03-06 10:20:00|3555|3554|3546|3545|3555.5|3554.5|3546|3545|25762
1583490300000|2020-03-06 10:25:00|3546.5|3545.5|3555|3553.5|3557|3556|3545|3543|693548
1583490600000|2020-03-06 10:30:00|3554.5|3553|3548.5|3546|3556.5|3555|3545|3543.5|65614
1583490900000|2020-03-06 10:35:00|3549|3546.5|3538|3537|3550|3549|3534|3532.5|32593
1583491200000|2020-03-06 10:40:00|3537.5|3536|3531|3529|3540.5|3539|3529.5|3527.5|19436
1583491500000|2020-03-06 10:45:00|3530.5|3528|3538.5|3537.5|3543.5|3542.5|3530|3528|31895
1583491800000|2020-03-06 10:50:00|3539|3537|3544.5|3543|3544.5|3544|3535.5|3533.5|100481
1583492100000|2020-03-06 10:55:00|3544|3542|3553.5|3553|3559.5|3558.5|3540.5|3538.5|65732
1583492400000|2020-03-06 11:00:00|3553|3552.5|3563|3561.5|3565|3564|3551|3549.5|65303
1583492700000|2020-03-06 11:05:00|3563.5|3562|3553.5|3552|3566.5|3565.5|3548.5|3546.5|42845
1583493000000|2020-03-06 11:10:00|3554|3552.5|3544.5|3543|3554.5|3553.5|3541.5|3540|46855
1583493300000|2020-03-06 11:15:00|3544|3542.5|3542.5|3541|3546|3544.5|3541|3539|32192
1583493600000|2020-03-06 11:20:00|3542|3540.5|3541|3539.5|3547|3545.5|3538|3537|38102
1583493900000|2020-03-06 11:25:00|3540.5|3539|3534.5|3533.5|3540.5|3539.5|3532|3531|17380
1583494200000|2020-03-06 11:30:00|3535|3534|3532|3530.5|3539.5|3538|3531|3529|27318
1583494500000|2020-03-06 11:35:00|3531.5|3531|3526|3525|3538.5|3537.5|3523.5|3523|85820
1583494800000|2020-03-06 11:40:00|3526.5|3525.5|3523|3521.5|3536|3535.5|3522.5|3521.5|95096
1583495100000|2020-03-06 11:45:00|3523.5|3522|3528.5|3527.5|3532.5|3532|3521.5|3520|144101
1583495400000|2020-03-06 11:50:00|3529|3528|3532.5|3531|3538.5|3537.5|3527.5|3526|55277
1583495700000|2020-03-06 11:55:00|3533|3532|3518|3517|3535|3533.5|3518|3516.5|84401
1583496000000|2020-03-06 12:00:00|3518.5|3528|3534|3533|3538|3536|3518.5|3526|33323
1583496300000|2020-03-06 12:05:00|3535|3533.5|3537.5|3536.5|3540|3539|3527|3524.5|45628
1583496600000|2020-03-06 12:10:00|3538|3537.5|3554.5|3553.5|3554.5|3554|3537.5|3536.5|44508
1583496900000|2020-03-06 12:15:00|3555|3554|3560.5|3559.5|3563|3562.5|3548.5|3547.5|43003
1583497200000|2020-03-06 12:20:00|3560|3559|3562.5|3562|3566|3564.5|3557.5|3556.5|33279
1583497500000|2020-03-06 12:25:00|3563|3561.5|3563.5|3562.5|3564|3563|3556|3555|26824
1583497800000|2020-03-06 12:30:00|3564|3563|3568|3567|3568|3567|3562|3561|22982
1583498100000|2020-03-06 12:35:00|3568.5|3567.5|3566.5|3565.5|3575|3574.5|3566.5|3565.5|22214
1583498400000|2020-03-06 12:40:00|3566|3565|3560|3559.5|3567|3566.5|3556.5|3556|17706
1583498700000|2020-03-06 12:45:00|3559.5|3558.5|3556|3555|3567|3565.5|3555.5|3555|46105
1583499000000|2020-03-06 12:50:00|3556.5|3555.5|3554.5|3553|3557.5|3557|3548.5|3548|1228203
1583499300000|2020-03-06 12:55:00|3554|3552.5|3554.5|3553|3555.5|3553.5|3551|3549|9900
1583499600000|2020-03-06 13:00:00|3554|3552.5|3554.5|3553.5|3558|3556.5|3552|3550.5|13895
1583499900000|2020-03-06 13:05:00|3555|3553|3549|3547.5|3558|3557|3549|3547|21948
1583500200000|2020-03-06 13:10:00|3549.5|3548|3548|3546.5|3551.5|3550.5|3546|3544.5|13905
1583500500000|2020-03-06 13:15:00|3548.5|3547|3551.5|3550|3553|3552|3547|3545.5|12118
1583500800000|2020-03-06 13:20:00|3550.5|3549.5|3543|3541.5|3557|3555.5|3540.5|3539.5|25113
1583501100000|2020-03-06 13:25:00|3543.5|3541|3543|3540.5|3546.5|3545.5|3539|3537.5|16081
1583501400000|2020-03-06 13:30:00|3543.5|3541|3542|3540.5|3548|3546|3536|3535|56124
1583501700000|2020-03-06 13:35:00|3541.5|3540|3542|3541|3546.5|3546|3536|3535|23568
1583502000000|2020-03-06 13:40:00|3541.5|3540.5|3538.5|3537|3543|3542.5|3535.5|3534.5|17111
1583502300000|2020-03-06 13:45:00|3539|3536.5|3543.5|3541.5|3547|3546.5|3539|3536.5|22369
1583502600000|2020-03-06 13:50:00|3544.5|3542|3545|3544|3547.5|3546|3534|3532|46727
1583502900000|2020-03-06 13:55:00|3544.5|3543.5|3540.5|3539.5|3546|3545|3536|3535|43495
1583503200000|2020-03-06 14:00:00|3540|3539|3536|3534|3542.5|3542|3535|3533.5|35751
1583503500000|2020-03-06 14:05:00|3535.5|3534.5|3530|3528.5|3538|3537|3528|3527|28666
1583503800000|2020-03-06 14:10:00|3529.5|3529|3520.5|3519|3530.5|3529.5|3519|3518|25469
1583504100000|2020-03-06 14:15:00|3521|3519.5|3524|3523|3524|3523|3517|3516.5|34845
1583504400000|2020-03-06 14:20:00|3524.5|3523.5|3525.5|3525|3529.5|3529|3520|3519.5|36400
1583504700000|2020-03-06 14:25:00|3526|3525.5|3529|3528|3529.5|3528|3522|3520|55496
1583505000000|2020-03-06 14:30:00|3528.5|3527.5|3524.5|3523|3536.5|3535|3519.5|3518.5|101262
1583505300000|2020-03-06 14:35:00|3525|3523.5|3543|3541.5|3549.5|3549|3525|3523.5|129020
1583505600000|2020-03-06 14:40:00|3543.5|3542|3542.5|3540.5|3549|3548|3536.5|3534.5|61002
1583505900000|2020-03-06 14:45:00|3543|3541.5|3539.5|3537.5|3546|3544|3533.5|3533|52390
1583506200000|2020-03-06 14:50:00|3539|3538|3539.5|3538|3541.5|3540|3531|3530|44950
1583506500000|2020-03-06 14:55:00|3539|3537.5|3544|3542.5|3554.5|3553.5|3538.5|3537.5|111158
1583506800000|2020-03-06 15:00:00|3544.5|3543|3544|3543|3549.5|3547.5|3541|3540.5|116402
1583507100000|2020-03-06 15:05:00|3544.5|3543.5|3531.5|3530|3550|3548.5|3531.5|3529.5|106856
1583507400000|2020-03-06 15:10:00|3531|3529.5|3534|3532.5|3542|3541|3525.5|3524|65356
1583507700000|2020-03-06 15:15:00|3534.5|3532|3529.5|3527.5|3540|3538.5|3528.5|3527|36895
1583508000000|2020-03-06 15:20:00|3529|3527|3533|3531.5|3535.5|3533.5|3524|3523|37454
1583508300000|2020-03-06 15:25:00|3532.5|3531|3548.5|3548|3551|3550|3530.5|3529.5|94219
1583508600000|2020-03-06 15:30:00|3548|3547.5|3545.5|3543.5|3559|3558|3544|3543.5|99996
1583508900000|2020-03-06 15:35:00|3546|3544|3547.5|3546|3550.5|3550|3538.5|3536.5|77727
1583509200000|2020-03-06 15:40:00|3547|3545.5|3556|3555.5|3557.5|3556.5|3541|3540|96710
1583509500000|2020-03-06 15:45:00|3555.5|3555|3556.5|3555|3558.5|3558|3548.5|3547.5|114090
1583509800000|2020-03-06 15:50:00|3557|3555.5|3554|3552|3559.5|3558|3548|3547|71454
1583510100000|2020-03-06 15:55:00|3553.5|3551.5|3549|3548|3555|3554|3540|3539.5|50400
1583510400000|2020-03-06 16:00:00|3549.5|3548.5|3535.5|3534.5|3552.5|3551.5|3533|3531.5|63388
1583510700000|2020-03-06 16:05:00|3535|3534|3527|3526|3537|3536.5|3527|3526|67143
1583511000000|2020-03-06 16:10:00|3526.5|3525|3519|3517.5|3527|3525.5|3516.5|3516|71229
1583511300000|2020-03-06 16:15:00|3518.5|3518|3515|3514|3524.5|3523.5|3514|3513.5|80847
1583511600000|2020-03-06 16:20:00|3514.5|3513.5|3516|3515|3520|3519|3510|3509.5|83924
1583511900000|2020-03-06 16:25:00|3515.5|3514.5|3516|3514.5|3522.5|3521.5|3506.5|3506|125987
1583740800000|2020-03-09 08:00:00|3397|3381|3372.5|3358|3398|3390|3338|3335.5|149843
1583741100000|2020-03-09 08:05:00|3371|3357.5|3284|3282|3371|3359|3282.5|3281.5|103474
1583741400000|2020-03-09 08:10:00|3284.5|3281.5|3228|3223.5|3284.5|3284|3225.5|3223.5|158842
1583741700000|2020-03-09 08:15:00|3227.5|3224|3248|3243|3258|3257|3196.5|3190|110756
1583742000000|2020-03-09 08:20:00|3247.5|3242.5|3241|3235|3264|3261|3229.5|3227.5|88433
1583742300000|2020-03-09 08:25:00|3242|3237|3214.5|3212|3251|3248.5|3208|3203|123626
1583742600000|2020-03-09 08:30:00|3211.5|3211|3197|3193.5|3211.5|3211|3184.5|3181|142545
1583742900000|2020-03-09 08:35:00|3196.5|3193|3193.5|3191.5|3201.5|3199|3183|3181.5|168828
1583743200000|2020-03-09 08:40:00|3193|3191|3209.5|3208.5|3210|3209.5|3190.5|3188.5|108322
1583743500000|2020-03-09 08:45:00|3210|3209.5|3201|3198.5|3218.5|3217.5|3195.5|3193|109884
1583743800000|2020-03-09 08:50:00|3200.5|3199|3223|3221.5|3223.5|3222.5|3200.5|3198|223024
1583744100000|2020-03-09 08:55:00|3223.5|3221|3241.5|3239.5|3250.5|3250|3222.5|3221|108257
1583744400000|2020-03-09 09:00:00|3241|3239|3248|3246.5|3251|3249|3227|3224|77298
1583744700000|2020-03-09 09:05:00|3247.5|3247|3281.5|3280|3283.5|3281.5|3247.5|3247|63348
1583745000000|2020-03-09 09:10:00|3282|3281|3308|3305.5|3309|3305.5|3273|3271.5|112467
1583745300000|2020-03-09 09:15:00|3307.5|3305|3332|3330|3334|3331|3305.5|3304.5|108846
1583745600000|2020-03-09 09:20:00|3331.5|3329|3364|3360.5|3364|3360.5|3329.5|3326.5|66308
1583745900000|2020-03-09 09:25:00|3363.5|3360|3360.5|3358|3380|3376|3349|3346|93911
1583746200000|2020-03-09 09:30:00|3360|3358.5|3338.5|3336|3362|3360.5|3335.5|3334|105254
1583746500000|2020-03-09 09:35:00|3338|3336.5|3326.5|3325.5|3342.5|3339|3318.5|3315|35108
1583746800000|2020-03-09 09:40:00|3326|3325|3327.5|3325|3333.5|3332|3312.5|3311.5|213298
1583747100000|2020-03-09 09:45:00|3327|3325.5|3326|3323|3334.5|3332.5|3319.5|3317.5|57079
1583747400000|2020-03-09 09:50:00|3326.5|3323.5|3318|3316|3337.5|3336|3318|3315.5|55096
1583747700000|2020-03-09 09:55:00|3318.5|3316.5|3311.5|3308.5|3319.5|3317.5|3305.5|3303.5|78046
1583748000000|2020-03-09 10:00:00|3311|3309|3313.5|3311.5|3321|3318.5|3305.5|3303.5|84179
1583748300000|2020-03-09 10:05:00|3313|3311|3307.5|3306|3316.5|3314.5|3307|3305.5|30674
1583748600000|2020-03-09 10:10:00|3307|3305.5|3307.5|3306|3316|3315|3305.5|3303.5|61631
1583748900000|2020-03-09 10:15:00|3308|3306.5|3316.5|3315|3320.5|3318.5|3306|3305|40477
1583749200000|2020-03-09 10:20:00|3316|3314|3321.5|3320.5|3323.5|3322.5|3307.5|3305.5|29194
1583749500000|2020-03-09 10:25:00|3321|3320|3335|3333.5|3335|3334|3317|3315|25251
1583749800000|2020-03-09 10:30:00|3334.5|3333|3332.5|3330.5|3335|3333.5|3320|3318.5|48833
1583750100000|2020-03-09 10:35:00|3332|3330|3328|3327|3337.5|3336|3323.5|3321.5|60873
1583750400000|2020-03-09 10:40:00|3327.5|3326|3323|3322|3329|3327.5|3319.5|3317.5|36414
1583750700000|2020-03-09 10:45:00|3323.5|3322.5|3319|3317.5|3325|3323.5|3313|3311.5|83447
1583751000000|2020-03-09 10:50:00|3319.5|3318|3326|3325|3327.5|3326|3314|3311.5|31329
1583751300000|2020-03-09 10:55:00|3325.5|3324.5|3345.5|3343|3347.5|3346|3323.5|3322|39903
1583751600000|2020-03-09 11:00:00|3345|3343.5|3343.5|3341|3347.5|3345.5|3333.5|3332.5|31038
1583751900000|2020-03-09 11:05:00|3344|3341.5|3328|3326.5|3346|3345|3326.5|3325.5|43733
1583752200000|2020-03-09 11:10:00|3328.5|3327|3317.5|3316|3329|3327.5|3316|3315.5|44262
1583752500000|2020-03-09 11:15:00|3318|3315.5|3325.5|3324.5|3327|3326.5|3310.5|3309.5|53378
1583752800000|2020-03-09 11:20:00|3326|3324|3311.5|3309.5|3327|3324|3309|3308.5|36418
1583753100000|2020-03-09 11:25:00|3311|3310|3311|3309.5|3317|3316|3307|3305|20739
1583753400000|2020-03-09 11:30:00|3311.5|3310|3303|3301|3315.5|3314|3300.5|3298.5|45716
1583753700000|2020-03-09 11:35:00|3304|3300.5|3297.5|3295.5|3306|3304.5|3295|3294.5|39617
1583754000000|2020-03-09 11:40:00|3297|3294.5|3299.5|3298|3310|3308.5|3293|3292.5|48464
1583754300000|2020-03-09 11:45:00|3299|3297.5|3297.5|3296|3299.5|3298.5|3292.5|3290.5|19322
1583754600000|2020-03-09 11:50:00|3297|3295.5|3292|3290.5|3297.5|3296|3288|3286.5|32750
1583754900000|2020-03-09 11:55:00|3291.5|3290|3274|3273|3291.5|3290|3269.5|3269|75512
1583755200000|2020-03-09 12:00:00|3270|3268.5|3274|3271.5|3280.5|3279|3269.5|3268|58426
1583755500000|2020-03-09 12:05:00|3274.5|3272|3275.5|3274.5|3277.5|3276.5|3269|3268|42624
1583755800000|2020-03-09 12:10:00|3276|3275|3269.5|3268.5|3278|3277|3266.5|3266|32362
1583756100000|2020-03-09 12:15:00|3270|3269|3263.5|3262.5|3273|3272|3262.5|3261|43044
1583756400000|2020-03-09 12:20:00|3264|3263|3270|3269|3270|3269|3261.5|3260.5|36514
1583756700000|2020-03-09 12:25:00|3269.5|3268.5|3269|3267.5|3269.5|3269|3260|3259.5|22762
1583757000000|2020-03-09 12:30:00|3268.5|3267|3262|3260|3269|3268|3260|3258.5|32139
1583757300000|2020-03-09 12:35:00|3261.5|3259|3266|3264.5|3267|3265.5|3260|3259|17696
1583757600000|2020-03-09 12:40:00|3265.5|3265|3271|3270|3275|3273|3265.5|3264.5|18027
1583757900000|2020-03-09 12:45:00|3270.5|3269.5|3272.5|3270.5|3274.5|3273|3265|3264.5|41376
1583758200000|2020-03-09 12:50:00|3273|3271|3281.5|3279.5|3282|3281|3273|3271|18508
1583758500000|2020-03-09 12:55:00|3281|3279|3270.5|3268.5|3282.5|3281|3269.5|3268|22327
1583758800000|2020-03-09 13:00:00|3270|3269|3245|3243|3273.5|3272|3244|3242|55509
1583759100000|2020-03-09 13:05:00|3244.5|3243.5|3250.5|3249|3252.5|3251.5|3239.5|3238|32675
1583759400000|2020-03-09 13:10:00|3250|3248.5|3241|3239.5|3251.5|3250.5|3239|3238|42646
1583759700000|2020-03-09 13:15:00|3241.5|3240|3241|3239|3247.5|3246.5|3237.5|3236|29084
1583760000000|2020-03-09 13:20:00|3241.5|3239.5|3232|3231|3243|3241.5|3231.5|3230.5|27934
1583760300000|2020-03-09 13:25:00|3231.5|3230.5|3219.5|3218|3235.5|3234|3219|3218|105798
1583760600000|2020-03-09 13:30:00|3219|3217.5|3216.5|3215.5|3230.5|3230|3206.5|3205|113531
1583760900000|2020-03-09 13:35:00|3217|3216|3213.5|3212|3226.5|3225.5|3209|3207.5|67328
1583761200000|2020-03-09 13:40:00|3214|3212.5|3212.5|3211.5|3219.5|3217.5|3211|3210|44993
1583761500000|2020-03-09 13:45:00|3212|3210.5|3205.5|3204|3222|3220|3205|3204|77909
1583761800000|2020-03-09 13:50:00|3205|3203.5|3232|3230|3232.5|3232|3201.5|3200|156447
1583762100000|2020-03-09 13:55:00|3230.5|3230.5|3239|3236|3251.5|3249|3227|3225.5|88981
1583762400000|2020-03-09 14:00:00|3238.5|3236.5|3234.5|3232.5|3245|3244|3231|3230|75835
1583762700000|2020-03-09 14:05:00|3235|3233|3257.5|3256.5|3259|3257.5|3230|3228.5|70788
1583763000000|2020-03-09 14:10:00|3257|3256|3260|3258|3264|3263|3248|3247.5|140743
1583763300000|2020-03-09 14:15:00|3260.5|3258.5|3289|3286.5|3300|3298|3260.5|3258.5|74881
1583763600000|2020-03-09 14:20:00|3289.5|3288|3280.5|3279|3295.5|3293|3270|3269.5|111910
1583763900000|2020-03-09 14:25:00|3281|3279.5|3298.5|3297|3299|3297|3277|3275|49450
1583764200000|2020-03-09 14:30:00|3299|3297.5|3307.5|3306.5|3314.5|3313.5|3288.5|3286.5|93174
1583764500000|2020-03-09 14:35:00|3308|3307|3303.5|3302|3309|3308.5|3297.5|3296.5|236179
1583764800000|2020-03-09 14:40:00|3304|3302.5|3266|3264|3307|3306|3264.5|3264|230213
1583765100000|2020-03-09 14:45:00|3266.5|3264.5|3243|3241|3271.5|3269.5|3240.5|3240|1053414
1583765400000|2020-03-09 14:50:00|3242|3241.5|3243.5|3242.5|3248|3246|3230|3229.5|104590
1583765700000|2020-03-09 14:55:00|3243|3243|3232|3230.5|3244.5|3243|3225.5|3225|81846
1583766000000|2020-03-09 15:00:00|3231.5|3230|3229|3228|3234.5|3233|3222|3221|155966
1583766300000|2020-03-09 15:05:00|3228.5|3227.5|3228|3225.5|3244|3242.5|3223|3221.5|54079
1583766600000|2020-03-09 15:10:00|3227.5|3226|3224.5|3222.5|3239.5|3238|3224|3222.5|100111
1583766900000|2020-03-09 15:15:00|3224|3221.5|3239.5|3238|3242|3240|3222|3220.5|70486
1583767200000|2020-03-09 15:20:00|3239|3237.5|3242|3240|3248.5|3246.5|3235|3233.5|48359
1583767500000|2020-03-09 15:25:00|3242.5|3240.5|3237|3235|3246|3245|3226|3223.5|83411
1583767800000|2020-03-09 15:30:00|3236.5|3234.5|3241|3239.5|3244|3242|3225.5|3225|111394
1583768100000|2020-03-09 15:35:00|3240.5|3239|3263.5|3261.5|3264.5|3262.5|3240|3239|131687
1583768400000|2020-03-09 15:40:00|3264|3262|3269|3267|3272|3270|3254.5|3253.5|54058
1583768700000|2020-03-09 15:45:00|3268.5|3266.5|3282|3280.5|3289|3287|3266.5|3265|89076
1583769000000|2020-03-09 15:50:00|3281.5|3280|3279|3278|3283.5|3282.5|3271|3269.5|67247
1583769300000|2020-03-09 15:55:00|3279.5|3277.5|3287.5|3286|3295.5|3294|3277|3276|91914
1583769600000|2020-03-09 16:00:00|3287|3285|3278|3277.5|3290.5|3288.5|3275.5|3275|76448
1583769900000|2020-03-09 16:05:00|3277.5|3277|3305.5|3304|3315.5|3313.5|3277.5|3276.5|92875
1583770200000|2020-03-09 16:10:00|3306|3303.5|3298.5|3297|3310.5|3309.5|3295.5|3295|61573
1583770500000|2020-03-09 16:15:00|3299|3297.5|3283|3281.5|3305.5|3304|3281.5|3281|69885
1583770800000|2020-03-09 16:20:00|3282.5|3281|3266.5|3266|3284|3283.5|3263|3261.5|67321
1583771100000|2020-03-09 16:25:00|3266|3265.5|3252.5|3250.5|3266.5|3266|3251.5|3248.5|98091
1583827200000|2020-03-10 08:00:00|3386.5|3372.5|3392.5|3390.5|3400|3397.5|3377.5|3371.5|92784
1583827500000|2020-03-10 08:05:00|3392|3390|3404.5|3403|3412.5|3410|3387.5|3386.5|172068
1583827800000|2020-03-10 08:10:00|3405|3403.5|3428|3426|3428|3426.5|3399.5|3398|295490
1583828100000|2020-03-10 08:15:00|3427.5|3425.5|3432|3430.5|3435|3432.5|3419.5|3417|126280
1583828400000|2020-03-10 08:20:00|3432.5|3431|3476|3474|3476.5|3474|3429|3426.5|126400
1583828700000|2020-03-10 08:25:00|3475.5|3473.5|3482.5|3481|3488|3486|3465|3464|112572
1583829000000|2020-03-10 08:30:00|3482|3480.5|3501.5|3500.5|3503|3501|3479|3478|310028
1583829300000|2020-03-10 08:35:00|3501|3500|3523|3522|3527.5|3525.5|3493.5|3492.5|181785
1583829600000|2020-03-10 08:40:00|3522.5|3521|3506.5|3505|3528|3526|3505.5|3503.5|131217
1583829900000|2020-03-10 08:45:00|3507.5|3505.5|3477|3475|3507.5|3506|3474|3472|201365
1583830200000|2020-03-10 08:50:00|3476.5|3474.5|3456|3455|3476.5|3474.5|3449.5|3448|63234
1583830500000|2020-03-10 08:55:00|3455.5|3454|3453|3451.5|3465|3464.5|3450|3449|59577
1583830800000|2020-03-10 09:00:00|3453.5|3451|3469|3468|3469|3468|3450.5|3447.5|65416
1583831100000|2020-03-10 09:05:00|3468.5|3466.5|3448.5|3447.5|3472.5|3471.5|3448|3443.5|34543
1583831400000|2020-03-10 09:10:00|3449|3448|3421|3420|3451.5|3450.5|3420|3418|83881
1583831700000|2020-03-10 09:15:00|3421.5|3420.5|3441|3439|3442|3440.5|3421.5|3420.5|53228
1583832000000|2020-03-10 09:20:00|3442|3439.5|3442|3440|3458|3457.5|3438.5|3437|48756
1583832300000|2020-03-10 09:25:00|3442.5|3440.5|3448|3446|3453.5|3452|3441.5|3440|26918
1583832600000|2020-03-10 09:30:00|3447.5|3446.5|3461.5|3460|3461.5|3460|3446.5|3444.5|23585
1583832900000|2020-03-10 09:35:00|3461|3459|3480.5|3479|3486|3484.5|3459.5|3458.5|59376
1583833200000|2020-03-10 09:40:00|3480|3478.5|3484|3482.5|3495.5|3494.5|3479|3477.5|41531
1583833500000|2020-03-10 09:45:00|3483.5|3481.5|3492.5|3491.5|3510.5|3508.5|3479|3477|57329
1583833800000|2020-03-10 09:50:00|3492|3491|3493.5|3491.5|3499|3497.5|3487.5|3487|97387
1583834100000|2020-03-10 09:55:00|3493|3490|3509.5|3507.5|3510|3508|3490.5|3488.5|46861
1583834400000|2020-03-10 10:00:00|3509|3507|3497|3496|3509|3507|3490|3487|35501
1583834700000|2020-03-10 10:05:00|3497.5|3495.5|3503.5|3501.5|3506|3504.5|3493|3491.5|24811
1583835000000|2020-03-10 10:10:00|3503|3501|3499.5|3498|3506|3504.5|3497|3495.5|37273
1583835300000|2020-03-10 10:15:00|3500|3498.5|3499|3498|3501.5|3500|3490.5|3489|36534
1583835600000|2020-03-10 10:20:00|3498.5|3497.5|3493.5|3493|3502|3500.5|3491.5|3490.5|65957
1583835900000|2020-03-10 10:25:00|3493|3492.5|3506.5|3505|3510|3508.5|3493|3492|52495
1583836200000|2020-03-10 10:30:00|3506|3504.5|3498.5|3497.5|3507.5|3506|3497.5|3497|25762
1583836500000|2020-03-10 10:35:00|3498|3497|3498.5|3497.5|3501|3499|3492.5|3491.5|35047
1583836800000|2020-03-10 10:40:00|3499|3497|3508|3506.5|3509.5|3507.5|3496.5|3496|26042
1583837100000|2020-03-10 10:45:00|3508.5|3507|3517|3515|3522|3520.5|3508|3506.5|59169
1583837400000|2020-03-10 10:50:00|3516.5|3515.5|3508.5|3507|3518.5|3517.5|3504.5|3503.5|34732
1583837700000|2020-03-10 10:55:00|3508|3506.5|3499.5|3498.5|3510.5|3509.5|3499|3498.5|52668
1583838000000|2020-03-10 11:00:00|3499|3498|3494.5|3492.5|3500.5|3499.5|3491.5|3490|73657
1583838300000|2020-03-10 11:05:00|3494|3492|3484|3482|3494|3492|3476.5|3476|46810
1583838600000|2020-03-10 11:10:00|3484.5|3482.5|3489.5|3488|3494.5|3493.5|3481.5|3481|44146
1583838900000|2020-03-10 11:15:00|3490|3487.5|3486.5|3485|3493|3492.5|3483.5|3482.5|50354
1583839200000|2020-03-10 11:20:00|3486|3484.5|3479|3478.5|3486|3485|3479|3477.5|22999
1583839500000|2020-03-10 11:25:00|3478.5|3478|3479.5|3478.5|3483.5|3482|3477.5|3476.5|124990
1583839800000|2020-03-10 11:30:00|3479|3478|3487|3485.5|3490.5|3490|3478.5|3478|51730
1583840100000|2020-03-10 11:35:00|3487.5|3486|3483.5|3482|3494|3492.5|3481.5|3481|86616
1583840400000|2020-03-10 11:40:00|3484|3482.5|3477|3475.5|3484.5|3483.5|3476|3474.5|35347
1583840700000|2020-03-10 11:45:00|3476.5|3474.5|3463.5|3462|3480|3479|3463.5|3462|28115
1583841000000|2020-03-10 11:50:00|3464|3462.5|3462|3461|3470|3468.5|3459|3457.5|29213
1583841300000|2020-03-10 11:55:00|3461.5|3460.5|3452.5|3450.5|3466.5|3465|3452.5|3450.5|40723
1583841600000|2020-03-10 12:00:00|3457.5|3454.5|3468|3467|3468|3467|3453|3450.5|55046
1583841900000|2020-03-10 12:05:00|3468.5|3467.5|3450.5|3449|3470|3467.5|3450|3448|42309
1583842200000|2020-03-10 12:10:00|3450|3448.5|3451|3450.5|3452.5|3451.5|3439.5|3438|58251
1583842500000|2020-03-10 12:15:00|3451.5|3451|3441.5|3439.5|3453.5|3452|3433.5|3431.5|50039
1583842800000|2020-03-10 12:20:00|3441|3439|3444.5|3443.5|3448|3446.5|3437.5|3435.5|44534
1583843100000|2020-03-10 12:25:00|3444|3444|3444|3443.5|3449|3447.5|3442|3440.5|53081
1583843400000|2020-03-10 12:30:00|3443.5|3443|3446.5|3444.5|3452|3450.5|3442|3440.5|44044
1583843700000|2020-03-10 12:35:00|3447.5|3445|3435|3434|3448.5|3447|3435|3434|19730
1583844000000|2020-03-10 12:40:00|3434.5|3433.5|3420|3418.5|3438.5|3437|3416.5|3414.5|68142
1583844300000|2020-03-10 12:45:00|3419.5|3418|3434|3432.5|3435|3433|3411.5|3410|31221
1583844600000|2020-03-10 12:50:00|3434.5|3433|3462|3460|3464.5|3462.5|3431|3430.5|169843
1583844900000|2020-03-10 12:55:00|3462.5|3460.5|3460|3459|3470|3467.5|3455|3452.5|135656
1583845200000|2020-03-10 13:00:00|3459.5|3458|3457.5|3455.5|3467|3465|3455.5|3453|42024
1583845500000|2020-03-10 13:05:00|3458|3456|3439|3437.5|3459|3457|3439|3437|41321
1583845800000|2020-03-10 13:10:00|3438.5|3436.5|3446.5|3445.5|3452|3451.5|3437.5|3436.5|26863
1583846100000|2020-03-10 13:15:00|3446|3446|3449.5|3448.5|3452|3450|3441.5|3440|31544
1583846400000|2020-03-10 13:20:00|3449|3447.5|3446.5|3445|3455.5|3453.5|3444.5|3443|30883
1583846700000|2020-03-10 13:25:00|3446|3444|3440|3438|3447|3446|3431.5|3429.5|46370
1583847000000|2020-03-10 13:30:00|3440.5|3438.5|3435|3433|3447|3444.5|3432.5|3430.5|77172
1583847300000|2020-03-10 13:35:00|3434.5|3433.5|3422|3420.5|3436|3434.5|3417|3414.5|56498
1583847600000|2020-03-10 13:40:00|3421.5|3419.5|3401.5|3400.5|3424|3422.5|3400|3398.5|136702
1583847900000|2020-03-10 13:45:00|3401|3399.5|3399|3398|3409.5|3408.5|3395|3393.5|103235
1583848200000|2020-03-10 13:50:00|3398.5|3397.5|3397|3395|3401.5|3401|3389|3388|107673
1583848500000|2020-03-10 13:55:00|3396.5|3395.5|3398.5|3397|3407|3406|3396|3395|168991
1583848800000|2020-03-10 14:00:00|3398|3397.5|3401.5|3400|3406|3404.5|3390|3389.5|100654
1583849100000|2020-03-10 14:05:00|3401|3399.5|3409.5|3407.5|3413|3411.5|3394|3393.5|129901
1583849400000|2020-03-10 14:10:00|3409|3408|3419|3417.5|3424|3422.5|3408|3406|85655
1583849700000|2020-03-10 14:15:00|3418.5|3417|3413.5|3412|3424.5|3422.5|3409|3407.5|37685
1583850000000|2020-03-10 14:20:00|3415|3412.5|3412|3411|3426.5|3425|3408|3406.5|36899
1583850300000|2020-03-10 14:25:00|3412.5|3411.5|3409.5|3408|3413|3411.5|3404.5|3403.5|36378
1583850600000|2020-03-10 14:30:00|3410|3407.5|3410.5|3409|3411|3409.5|3400|3398.5|65835
1583850900000|2020-03-10 14:35:00|3410|3408.5|3401.5|3399.5|3416|3414|3398|3397.5|57626
1583851200000|2020-03-10 14:40:00|3401|3400|3390|3388.5|3403|3401.5|3383.5|3382.5|53405
1583851500000|2020-03-10 14:45:00|3389.5|3388|3381|3380.5|3394.5|3393.5|3377.5|3377|84684
1583851800000|2020-03-10 14:50:00|3380.5|3380|3364.5|3363|3384|3383|3361.5|3359.5|84111
1583852100000|2020-03-10 14:55:00|3364|3362|3374|3373.5|3387|3386|3362|3361|105838
1583852400000|2020-03-10 15:00:00|3375|3373|3367.5|3366|3381|3378.5|3364.5|3363.5|80695
1583852700000|2020-03-10 15:05:00|3368|3366.5|3379|3378.5|3382.5|3381|3365|3363.5|103331
1583853000000|2020-03-10 15:10:00|3378.5|3378|3374|3372.5|3382.5|3382|3369.5|3369|126630
1583853300000|2020-03-10 15:15:00|3373.5|3372|3355.5|3354|3375.5|3374|3352.5|3351|97672
1583853600000|2020-03-10 15:20:00|3356.5|3354.5|3339.5|3338.5|3360.5|3359.5|3339.5|3338.5|93478
1583853900000|2020-03-10 15:25:00|3340|3339|3339.5|3339|3352|3350|3332.5|3332|104417
1583854200000|2020-03-10 15:30:00|3340.5|3338.5|3345.5|3344|3352|3351|3331|3329.5|150557
1583854500000|2020-03-10 15:35:00|3345|3343.5|3361.5|3359.5|3361.5|3359.5|3341.5|3340.5|98943
1583854800000|2020-03-10 15:40:00|3363|3360|3382|3381|3383.5|3381|3350.5|3349|125303
1583855100000|2020-03-10 15:45:00|3383|3381.5|3385.5|3384.5|3404.5|3403|3379.5|3378.5|91151
1583855400000|2020-03-10 15:50:00|3385|3385|3361|3358.5|3386|3385|3357|3355.5|59547
1583855700000|2020-03-10 15:55:00|3360.5|3358|3373|3370.5|3388.5|3386.5|3353|3352|336237
1583856000000|2020-03-10 16:00:00|3373.5|3371|3393.5|3392|3409|3407.5|3373.5|3371|86657
1583856300000|2020-03-10 16:05:00|3393|3391.5|3406.5|3405|3416|3414.5|3389.5|3388.5|118849
1583856600000|2020-03-10 16:10:00|3406|3404.5|3426|3424.5|3426.5|3424.5|3400.5|3399|96672
1583856900000|2020-03-10 16:15:00|3426.5|3425|3424.5|3423.5|3432.5|3430.5|3415|3413.5|98480
1583857200000|2020-03-10 16:20:00|3425|3424|3399|3398|3425|3424|3392.5|3390.5|94381
1583857500000|2020-03-10 16:25:00|3398.5|3397.5|3377|3373|3400|3398.5|3373|3372.5|117069
1583913600000|2020-03-11 08:00:00|3441.5|3437.5|3397.5|3393|3459.5|3452.5|3396.5|3391|52948
1583913900000|2020-03-11 08:05:00|3397|3393.5|3403.5|3401.5|3428.5|3426.5|3394.5|3392.5|79400
1583914200000|2020-03-11 08:10:00|3403|3400.5|3426|3423.5|3436|3434.5|3398|3396.5|58085
1583914500000|2020-03-11 08:15:00|3425.5|3423|3430.5|3429|3432|3429.5|3419|3416.5|33201
1583914800000|2020-03-11 08:20:00|3430|3428.5|3421|3420|3438.5|3436.5|3419|3418.5|44104
1583915100000|2020-03-11 08:25:00|3420.5|3419.5|3440|3438.5|3445|3443.5|3415.5|3414|81308
1583915400000|2020-03-11 08:30:00|3439.5|3438|3463.5|3461.5|3468.5|3466|3426.5|3425|96951
1583915700000|2020-03-11 08:35:00|3463|3461|3470.5|3467.5|3474|3472.5|3448.5|3447|54429
1583916000000|2020-03-11 08:40:00|3470|3467|3480|3478.5|3480|3478.5|3460.5|3459|40949
1583916300000|2020-03-11 08:45:00|3481|3479|3485.5|3485|3494|3493|3470|3468.5|46942
1583916600000|2020-03-11 08:50:00|3485|3484.5|3485.5|3485|3489|3488.5|3474|3472.5|56177
1583916900000|2020-03-11 08:55:00|3486|3484.5|3466|3464.5|3502|3501|3464.5|3462|94844
1583917200000|2020-03-11 09:00:00|3466.5|3464|3464|3462.5|3471|3469.5|3459.5|3456.5|26129
1583917500000|2020-03-11 09:05:00|3464.5|3463|3464|3462.5|3466|3464.5|3456|3453|16940
1583917800000|2020-03-11 09:10:00|3464.5|3462|3459|3456|3473|3471.5|3447.5|3447|36530
1583918100000|2020-03-11 09:15:00|3458.5|3455.5|3451|3449|3459|3455.5|3448.5|3446.5|31721
1583918400000|2020-03-11 09:20:00|3450.5|3448.5|3450.5|3449.5|3457|3454.5|3445|3444.5|62393
1583918700000|2020-03-11 09:25:00|3451|3450|3458.5|3457|3461.5|3460|3446.5|3445|39748
1583919000000|2020-03-11 09:30:00|3458|3456.5|3450.5|3449.5|3463.5|3462|3448|3446|53615
1583919300000|2020-03-11 09:35:00|3450|3449|3448|3446|3452.5|3451.5|3439.5|3438.5|57248
1583919600000|2020-03-11 09:40:00|3447.5|3445|3443.5|3442.5|3450|3448|3438.5|3436|55858
1583919900000|2020-03-11 09:45:00|3443|3441.5|3442.5|3440.5|3452.5|3451.5|3438.5|3437.5|29611
1583920200000|2020-03-11 09:50:00|3443|3441|3453.5|3452|3453.5|3452|3440.5|3439.5|51169
1583920500000|2020-03-11 09:55:00|3453|3451.5|3470|3469|3473|3470|3445.5|3444.5|57873
1583920800000|2020-03-11 10:00:00|3469.5|3469.5|3467|3465.5|3475|3473|3460|3459|32170
1583921100000|2020-03-11 10:05:00|3466.5|3465|3465|3463.5|3472|3470|3462|3460|35453
1583921400000|2020-03-11 10:10:00|3464.5|3464|3471|3469.5|3474.5|3473.5|3463|3461.5|34937
1583921700000|2020-03-11 10:15:00|3472|3470|3473|3471.5|3474.5|3473.5|3468|3467.5|15426
1583922000000|2020-03-11 10:20:00|3472.5|3471|3460|3458.5|3472.5|3471.5|3458.5|3457.5|34282
1583922300000|2020-03-11 10:25:00|3459.5|3458|3446|3445|3462|3460.5|3442.5|3441|63611
1583922600000|2020-03-11 10:30:00|3446.5|3445.5|3459.5|3458.5|3472|3470.5|3443.5|3442|41914
1583922900000|2020-03-11 10:35:00|3460|3458|3442|3440.5|3461.5|3459.5|3438|3436|31549
1583923200000|2020-03-11 10:40:00|3441.5|3440|3443|3441|3451|3450|3437|3436|29921
1583923500000|2020-03-11 10:45:00|3443.5|3441.5|3446|3444.5|3458.5|3457.5|3441|3439|38001
1583923800000|2020-03-11 10:50:00|3446.5|3445|3444|3442|3451.5|3450|3441|3439|17511
1583924100000|2020-03-11 10:55:00|3444.5|3442.5|3442|3440.5|3446|3445|3439|3437|12327
1583924400000|2020-03-11 11:00:00|3441.5|3440|3451.5|3449.5|3454|3452.5|3439.5|3438.5|31004
1583924700000|2020-03-11 11:05:00|3451|3450|3439|3438|3451.5|3450.5|3439|3437.5|28436
1583925000000|2020-03-11 11:10:00|3438.5|3437.5|3437|3435.5|3439.5|3438.5|3431.5|3430|38202
1583925300000|2020-03-11 11:15:00|3437.5|3436|3433|3432|3438|3437|3426|3424.5|23295
1583925600000|2020-03-11 11:20:00|3433.5|3432.5|3424.5|3423.5|3433.5|3432.5|3423.5|3422|20066
1583925900000|2020-03-11 11:25:00|3425|3424.5|3416.5|3415|3425|3424.5|3413.5|3412|20459
1583926200000|2020-03-11 11:30:00|3416|3414.5|3420.5|3419|3420.5|3419|3410.5|3410|24590
1583926500000|2020-03-11 11:35:00|3420|3418.5|3419|3417.5|3421|3420|3414|3412.5|30133
1583926800000|2020-03-11 11:40:00|3418.5|3417|3412|3410.5|3418.5|3417.5|3405.5|3404|47395
1583927100000|2020-03-11 11:45:00|3411.5|3410|3415|3414|3416|3414.5|3405.5|3405|43222
1583927400000|2020-03-11 11:50:00|3414.5|3413.5|3411|3410|3415|3413.5|3407|3406|32955
1583927700000|2020-03-11 11:55:00|3411.5|3410.5|3424.5|3423.5|3425.5|3425|3410|3409|42235
1583928000000|2020-03-11 12:00:00|3424|3423|3435|3434|3438.5|3438|3421|3420|37409
1583928300000|2020-03-11 12:05:00|3435.5|3435|3431|3430|3437|3435.5|3428|3427.5|37463
1583928600000|2020-03-11 12:10:00|3430.5|3429|3421|3420|3430.5|3429.5|3421|3420|17519
1583928900000|2020-03-11 12:15:00|3421.5|3420.5|3415|3414|3431.5|3430.5|3411.5|3411|45377
1583929200000|2020-03-11 12:20:00|3415.5|3414.5|3430|3428.5|3436|3433|3412.5|3411|81566
1583929500000|2020-03-11 12:25:00|3431|3429|3416|3413|3436|3433.5|3416|3413|20366
1583929800000|2020-03-11 12:30:00|3415|3411.5|3408.5|3407|3416.5|3414.5|3400|3397|57173
1583930100000|2020-03-11 12:35:00|3408|3406.5|3402.5|3401|3408|3406.5|3396|3395.5|24359
1583930400000|2020-03-11 12:40:00|3402|3400.5|3389|3388|3403|3402.5|3388.5|3387.5|47948
1583930700000|2020-03-11 12:45:00|3389.5|3387.5|3394|3392.5|3399.5|3397.5|3388|3387.5|25117
1583931000000|2020-03-11 12:50:00|3393.5|3392|3377.5|3376|3393.5|3392|3372.5|3371.5|47562
1583931300000|2020-03-11 12:55:00|3377|3375.5|3373|3371.5|3384|3383.5|3370.5|3369|18382
1583931600000|2020-03-11 13:00:00|3372.5|3370.5|3379.5|3378.5|3386|3382.5|3369|3367.5|71302
1583931900000|2020-03-11 13:05:00|3379|3378|3380.5|3378.5|3383|3382.5|3367.5|3366|57492
1583932200000|2020-03-11 13:10:00|3380|3378|3374.5|3373|3380|3378.5|3370|3367.5|188304
1583932500000|2020-03-11 13:15:00|3374|3372.5|3368|3366|3375.5|3374.5|3365|3363.5|42463
1583932800000|2020-03-11 13:20:00|3368.5|3366.5|3377|3376.5|3380|3378|3368.5|3366.5|61192
1583933100000|2020-03-11 13:25:00|3378|3377|3390.5|3389|3392|3391.5|3377.5|3376.5|27173
1583933400000|2020-03-11 13:30:00|3391|3389.5|3398.5|3397|3403|3401|3375|3374|201732
1583933700000|2020-03-11 13:35:00|3399|3397.5|3401.5|3400|3407.5|3405.5|3388|3386.5|107146
1583934000000|2020-03-11 13:40:00|3402|3400.5|3401|3399|3419.5|3418.5|3394|3391.5|85666
1583934300000|2020-03-11 13:45:00|3400.5|3398.5|3394|3391.5|3411.5|3410|3392|3391|67946
1583934600000|2020-03-11 13:50:00|3393.5|3391|3398.5|3396|3402.5|3401.5|3384|3382.5|70991
1583934900000|2020-03-11 13:55:00|3398|3395.5|3399.5|3397|3412.5|3410.5|3390|3388|53549
1583935200000|2020-03-11 14:00:00|3400|3397.5|3386|3384.5|3400.5|3398|3380|3379.5|40422
1583935500000|2020-03-11 14:05:00|3386.5|3385|3392|3390.5|3400.5|3400|3376|3374|53756
1583935800000|2020-03-11 14:10:00|3392.5|3391|3403|3402|3406.5|3405|3380.5|3379|76016
1583936100000|2020-03-11 14:15:00|3402.5|3401.5|3397|3396|3404|3403.5|3393|3390.5|55100
1583936400000|2020-03-11 14:20:00|3396.5|3395.5|3389.5|3388.5|3398|3397|3384.5|3384|57001
1583936700000|2020-03-11 14:25:00|3389|3387.5|3390.5|3388.5|3398|3396.5|3386|3384|40193
1583937000000|2020-03-11 14:30:00|3390|3388|3391|3389|3395|3394|3379|3377|55662
1583937300000|2020-03-11 14:35:00|3391.5|3389.5|3375.5|3374|3391.5|3389.5|3372.5|3371|55965
1583937600000|2020-03-11 14:40:00|3375|3373.5|3373.5|3372|3385.5|3384|3372.5|3371|39524
1583937900000|2020-03-11 14:45:00|3373|3371|3373.5|3372.5|3394.5|3391|3372|3371|79715
1583938200000|2020-03-11 14:50:00|3374|3373|3375.5|3375|3385|3382.5|3369.5|3369|99902
1583938500000|2020-03-11 14:55:00|3375|3374.5|3377|3375.5|3383.5|3382.5|3366.5|3366|57804
1583938800000|2020-03-11 15:00:00|3377.5|3377.5|3369.5|3369|3385.5|3385|3369.5|3369|167865
1583939100000|2020-03-11 15:05:00|3370|3369.5|3372.5|3371|3377|3375|3361|3359.5|50776
1583939400000|2020-03-11 15:10:00|3373|3371.5|3365.5|3364|3375|3373.5|3363.5|3362|32461
1583939700000|2020-03-11 15:15:00|3365|3364.5|3358|3356|3369.5|3369|3357.5|3356|40255
1583940000000|2020-03-11 15:20:00|3358.5|3356.5|3355.5|3354|3366.5|3365.5|3354|3353|54751
1583940300000|2020-03-11 15:25:00|3356|3354.5|3355|3353.5|3361|3359.5|3353|3351.5|42645
1583940600000|2020-03-11 15:30:00|3356|3354|3346.5|3345.5|3356|3354.5|3344.5|3343.5|63929
1583940900000|2020-03-11 15:35:00|3346|3344.5|3355.5|3354.5|3357.5|3356.5|3336|3335|47295
1583941200000|2020-03-11 15:40:00|3355|3354|3342|3341|3358.5|3357.5|3342|3340.5|122580
1583941500000|2020-03-11 15:45:00|3342.5|3340|3352|3351|3353.5|3352.5|3335|3333.5|43004
1583941800000|2020-03-11 15:50:00|3352.5|3351.5|3343.5|3342.5|3357.5|3355.5|3341|3339.5|46395
1583942100000|2020-03-11 15:55:00|3343|3342|3347|3345.5|3349.5|3349|3338|3337|222802
1583942400000|2020-03-11 16:00:00|3346.5|3346.5|3349|3347.5|3349.5|3348.5|3339|3338.5|77298
1583942700000|2020-03-11 16:05:00|3348.5|3348|3355.5|3354|3358|3356.5|3342|3340.5|56346
1583943000000|2020-03-11 16:10:00|3356|3354.5|3372.5|3371.5|3374|3372|3355|3354|61430
1583943300000|2020-03-11 16:15:00|3372|3371|3372|3370.5|3380|3378.5|3369|3367.5|66867
1583943600000|2020-03-11 16:20:00|3372.5|3371|3363.5|3362.5|3381|3380.5|3363|3362.5|75386
1583943900000|2020-03-11 16:25:00|3363|3363|3359|3356|3364|3363|3352.5|3351|90489
1584000300000|2020-03-12 08:05:00|3175|3168.5|3144|3141.5|3175|3171|3132|3130|198040
1584000600000|2020-03-12 08:10:00|3144.5|3142|3152.5|3150|3160.5|3158|3135|3133.5|85522
1584000900000|2020-03-12 08:15:00|3153|3149.5|3220.5|3217.5|3221|3218|3151.5|3149.5|143656
1584001200000|2020-03-12 08:20:00|3220|3217|3221.5|3219.5|3233|3230.5|3214|3212|164370
1584001500000|2020-03-12 08:25:00|3222|3219|3205|3203.5|3222.5|3220.5|3201|3200|121502
1584001800000|2020-03-12 08:30:00|3205.5|3204|3181.5|3179.5|3216.5|3215|3181.5|3179.5|141684
1584002100000|2020-03-12 08:35:00|3181|3180|3170|3168|3187|3186|3163.5|3162|48312
1584002400000|2020-03-12 08:40:00|3170.5|3167.5|3165.5|3162.5|3174|3173.5|3162.5|3160|77436
1584002700000|2020-03-12 08:45:00|3165|3162|3177|3175|3178|3175.5|3162.5|3160|60582
1584003000000|2020-03-12 08:50:00|3178|3177|3185.5|3184|3186.5|3184.5|3173|3171.5|47102
1584003300000|2020-03-12 08:55:00|3186|3184.5|3199|3197|3201.5|3200|3186|3184.5|71656
1584003600000|2020-03-12 09:00:00|3198.5|3196|3207|3205.5|3207|3205.5|3192|3191|40524
1584003900000|2020-03-12 09:05:00|3206.5|3206|3190|3189|3211.5|3210|3190|3188.5|33284
1584004200000|2020-03-12 09:10:00|3190.5|3189.5|3193.5|3192|3199.5|3198|3189|3188|44934
1584004500000|2020-03-12 09:15:00|3194.5|3192.5|3193|3192|3198.5|3196|3190|3189|53036
1584004800000|2020-03-12 09:20:00|3193.5|3191.5|3198|3197.5|3199.5|3198|3186.5|3185.5|50971
1584005100000|2020-03-12 09:25:00|3197.5|3196.5|3186.5|3185|3198|3196.5|3185|3184|48755
1584005400000|2020-03-12 09:30:00|3186|3184.5|3199|3197|3199.5|3198|3182.5|3181.5|35459
1584005700000|2020-03-12 09:35:00|3199.5|3197.5|3188|3186|3200.5|3199|3186.5|3185|36833
1584006000000|2020-03-12 09:40:00|3187.5|3185|3196.5|3195|3200.5|3198.5|3185|3184|40938
1584006300000|2020-03-12 09:45:00|3196|3195.5|3220.5|3218.5|3222|3220.5|3196|3195|48750
1584006600000|2020-03-12 09:50:00|3221|3219|3211.5|3210|3223.5|3221|3209.5|3208|36206
1584006900000|2020-03-12 09:55:00|3212.5|3210.5|3198.5|3197|3214.5|3212.5|3198.5|3196.5|32877
1584007200000|2020-03-12 10:00:00|3198|3196|3191|3189.5|3201|3198.5|3187.5|3187|25181
1584007500000|2020-03-12 10:05:00|3191.5|3190|3197.5|3196|3198|3197|3187.5|3186|60029
1584007800000|2020-03-12 10:10:00|3198|3195.5|3184.5|3182|3200.5|3199|3181|3180|34610
1584008100000|2020-03-12 10:15:00|3184|3182.5|3175|3173.5|3186|3185|3174|3173|32833
1584008400000|2020-03-12 10:20:00|3175.5|3173|3166.5|3165|3181|3179|3165|3163|37222
1584008700000|2020-03-12 10:25:00|3166|3164.5|3172|3170|3175|3173|3163.5|3162|44378
1584009000000|2020-03-12 10:30:00|3172.5|3170.5|3170|3168|3175|3173.5|3164|3163|56238
1584009300000|2020-03-12 10:35:00|3169.5|3167.5|3172|3170.5|3175.5|3173|3167|3166|30533
1584009600000|2020-03-12 10:40:00|3171.5|3171|3175.5|3174|3183.5|3182.5|3168.5|3167|28792
1584009900000|2020-03-12 10:45:00|3175|3173|3178|3177|3185.5|3183.5|3174.5|3172|22997
1584010200000|2020-03-12 10:50:00|3179|3177.5|3179.5|3178|3180.5|3179.5|3174.5|3173.5|34680
1584010500000|2020-03-12 10:55:00|3179|3177.5|3187.5|3186.5|3190|3188.5|3178|3177|20710
1584010800000|2020-03-12 11:00:00|3187|3185.5|3183|3182|3192.5|3190.5|3178.5|3177|63060
1584011100000|2020-03-12 11:05:00|3183.5|3181.5|3173.5|3172|3183.5|3182.5|3171.5|3170.5|31589
1584011400000|2020-03-12 11:10:00|3173|3171|3178.5|3177|3180|3178|3168|3166.5|18172
1584011700000|2020-03-12 11:15:00|3178|3177.5|3177.5|3177|3181|3180|3175|3174.5|24777
1584012000000|2020-03-12 11:20:00|3178|3176.5|3183.5|3182.5|3187.5|3185.5|3175|3174|27428
1584012300000|2020-03-12 11:25:00|3184|3182|3175|3173.5|3184|3182.5|3172|3171|26998
1584012600000|2020-03-12 11:30:00|3175.5|3174|3176|3174.5|3177|3175.5|3171.5|3170.5|48143
1584012900000|2020-03-12 11:35:00|3175.5|3175|3179|3178|3183|3180.5|3173|3172|42442
1584013200000|2020-03-12 11:40:00|3178.5|3178.5|3177|3176|3185.5|3183.5|3177|3176|21561
1584013500000|2020-03-12 11:45:00|3178|3176.5|3183|3182|3187.5|3186|3176|3175|25805
1584013800000|2020-03-12 11:50:00|3182.5|3182.5|3181|3179.5|3182.5|3182.5|3174.5|3174|21173
1584014100000|2020-03-12 11:55:00|3181.5|3180|3180.5|3179.5|3186.5|3185|3176|3174.5|24084
1584014400000|2020-03-12 12:00:00|3181|3177|3183.5|3181.5|3190|3188.5|3180.5|3177|28526
1584014700000|2020-03-12 12:05:00|3184|3182|3189.5|3188.5|3191|3189|3181.5|3181|37813
1584015000000|2020-03-12 12:10:00|3190.5|3189|3187.5|3186|3194|3192.5|3182.5|3181|30552
1584015300000|2020-03-12 12:15:00|3187|3185.5|3192|3190.5|3198|3196.5|3184.5|3183.5|18787
1584015600000|2020-03-12 12:20:00|3193.5|3191|3190.5|3188.5|3195.5|3194.5|3189|3187|15762
1584015900000|2020-03-12 12:25:00|3190|3188|3190.5|3187|3209.5|3207.5|3183.5|3181.5|49848
1584016200000|2020-03-12 12:30:00|3190|3186.5|3178|3177|3191.5|3189.5|3173.5|3170.5|22790
1584016500000|2020-03-12 12:35:00|3179|3177.5|3167.5|3166|3179.5|3177.5|3165.5|3164.5|47125
1584016800000|2020-03-12 12:40:00|3167|3165.5|3169|3167.5|3179|3177.5|3163|3162.5|85743
1584017100000|2020-03-12 12:45:00|3168.5|3167|3139|3137.5|3188|3186|3138.5|3136.5|174567
1584017400000|2020-03-12 12:50:00|3138.5|3136.5|3117.5|3114.5|3144.5|3142.5|3099|3095.5|122728
1584017700000|2020-03-12 12:55:00|3120|3115|3119|3117|3132.5|3129.5|3107.5|3104|43889
1584018000000|2020-03-12 13:00:00|3118.5|3116.5|3125.5|3122.5|3127.5|3124.5|3109.5|3108|111387
1584018300000|2020-03-12 13:05:00|3125|3121.5|3126|3124.5|3130|3127.5|3109|3106.5|30030
1584018600000|2020-03-12 13:10:00|3126.5|3124|3115.5|3113|3126.5|3124.5|3108|3106|73638
1584018900000|2020-03-12 13:15:00|3116|3113.5|3110.5|3108|3121.5|3118.5|3107.5|3105|232549
1584019200000|2020-03-12 13:20:00|3110|3107|3092|3090.5|3110.5|3108.5|3090.5|3089|26535
1584019500000|2020-03-12 13:25:00|3091.5|3090|3077|3074|3094.5|3093|3076|3072.5|77204
1584019800000|2020-03-12 13:30:00|3076.5|3073.5|3074|3072.5|3084|3082|3063|3060.5|61543
1584020100000|2020-03-12 13:35:00|3075|3073|3064|3062|3078.5|3077.5|3054.5|3052|58489
1584020400000|2020-03-12 13:40:00|3064.5|3062.5|3043.5|3040.5|3065.5|3063.5|3033.5|3030|59317
1584020700000|2020-03-12 13:45:00|3042.5|3039.5|3043.5|3041|3047.5|3045.5|3030|3028.5|47796
1584021000000|2020-03-12 13:50:00|3043|3040.5|3046.5|3043.5|3059.5|3058|3020.5|3017|54940
1584021300000|2020-03-12 13:55:00|3047|3044|3082|3078.5|3082|3078.5|3039|3035.5|41166
1584021600000|2020-03-12 14:00:00|3079.5|3079|3041|3039|3083|3079.5|3039.5|3038|46349
1584021900000|2020-03-12 14:05:00|3041.5|3039.5|3040.5|3036.5|3049|3047|3027|3023|44953
1584022200000|2020-03-12 14:10:00|3040|3037|3034|3032|3051.5|3050.5|3024|3020.5|52155
1584022500000|2020-03-12 14:15:00|3035.5|3031.5|3036.5|3033.5|3045|3043.5|3028|3025.5|67234
1584022800000|2020-03-12 14:20:00|3036|3033|3050|3047.5|3056.5|3056|3034|3032.5|108900
1584023100000|2020-03-12 14:25:00|3049.5|3047|3051|3048.5|3064|3062.5|3047.5|3045|69780
1584023400000|2020-03-12 14:30:00|3051.5|3049|3043.5|3042.5|3062|3060|3040.5|3038|112908
1584023700000|2020-03-12 14:35:00|3043|3042|3052|3051|3064|3061.5|3039.5|3038.5|121985
1584024000000|2020-03-12 14:40:00|3051.5|3050.5|3042|3040.5|3059|3057.5|3040|3039|83836
1584024300000|2020-03-12 14:45:00|3042.5|3041|3037|3035|3054.5|3054|3031.5|3030.5|83467
1584024600000|2020-03-12 14:50:00|3037.5|3035.5|3046|3043.5|3056|3054|3036|3035.5|94718
1584024900000|2020-03-12 14:55:00|3047|3044|3048|3047|3051.5|3050|3040.5|3038.5|83491
1584025200000|2020-03-12 15:00:00|3047.5|3046.5|3038|3036.5|3051.5|3050|3034|3032|124285
1584025500000|2020-03-12 15:05:00|3037.5|3036|3039.5|3039|3046.5|3045|3035|3033.5|109447
1584025800000|2020-03-12 15:10:00|3040.5|3039.5|3035|3033|3046|3044.5|3031.5|3030.5|126257
1584026100000|2020-03-12 15:15:00|3034.5|3032|3040.5|3039|3044.5|3042.5|3033.5|3032|84896
1584026400000|2020-03-12 15:20:00|3041|3039.5|3048.5|3047|3051.5|3050|3039.5|3037.5|62119
1584026700000|2020-03-12 15:25:00|3048|3047.5|3044.5|3043.5|3051|3049.5|3041.5|3041|91791
1584027000000|2020-03-12 15:30:00|3045|3044|3042.5|3041|3049.5|3047.5|3037.5|3037|123180
1584027300000|2020-03-12 15:35:00|3043|3041.5|3038|3036.5|3048.5|3046.5|3035|3034.5|164511
1584027600000|2020-03-12 15:40:00|3037.5|3037|3036|3034.5|3039.5|3038|3028|3027.5|163278
1584027900000|2020-03-12 15:45:00|3036.5|3035|2994.5|2993|3038.5|3037.5|2993.5|2993|159848
1584028200000|2020-03-12 15:50:00|2994|2993.5|3002|3001|3005|3003.5|2986|2984.5|157042
1584028500000|2020-03-12 15:55:00|3002.5|3000.5|3004|3002.5|3008.5|3006|2993.5|2992.5|104612
1584028800000|2020-03-12 16:00:00|3003.5|3001.5|3007|3006|3009.5|3009|2994.5|2992.5|248792
1584029100000|2020-03-12 16:05:00|3007.5|3006.5|3001|3000|3015|3013.5|3000|2999|73720
1584029400000|2020-03-12 16:10:00|3001.5|3000.5|3003|3001|3007.5|3006|2995|2994|109714
1584029700000|2020-03-12 16:15:00|3002.5|3001.5|2988|2987|3007|3005.5|2985|2984|107780
1584030000000|2020-03-12 16:20:00|2987.5|2986|2999|2998|2999|2998|2981|2980.5|139095
1584030300000|2020-03-12 16:25:00|2998.5|2997.5|2998.5|2994.5|3012|3010|2992|2991|93824
1584086700000|2020-03-13 08:05:00|3384|3320|3350.5|3347|3452|3434|3346.5|3320|289107
1584087000000|2020-03-13 08:10:00|3350|3346.5|3295.5|3293|3354.5|3350.5|3289.5|3287.5|215108
1584087300000|2020-03-13 08:15:00|3295|3292.5|3200|3197.5|3295|3292.5|3196|3194|153560
1584087600000|2020-03-13 08:20:00|3200.5|3198|3226|3223|3226|3223.5|3180|3176.5|153490
1584087900000|2020-03-13 08:25:00|3225.5|3223.5|3214|3211|3251|3248|3214|3210|127901
1584088200000|2020-03-13 08:30:00|3213.5|3210.5|3182.5|3180|3214|3213|3167|3163|65761
1584088500000|2020-03-13 08:35:00|3182|3179.5|3140|3135|3182|3179.5|3127|3124.5|874921
1584088800000|2020-03-13 08:40:00|3139.5|3133.5|3118.5|3118.5|3139.5|3133.5|3118.5|3118|25907
1584089100000|2020-03-13 08:45:00|3111|3108|3126.5|3125|3135|3131|3111|3108|75388
1584089400000|2020-03-13 08:50:00|3126|3124.5|3125.5|3123|3131|3129.5|3110|3108.5|131898
1584089700000|2020-03-13 08:55:00|3124.5|3122.5|3124.5|3122.5|3136|3135|3123|3121|56657
1584090000000|2020-03-13 09:00:00|3124|3123|3115|3113|3127|3125|3106.5|3103.5|89258
1584090300000|2020-03-13 09:05:00|3114.5|3112.5|3112|3110.5|3128|3126.5|3109.5|3107|44234
1584090600000|2020-03-13 09:10:00|3111.5|3109.5|3122.5|3121|3132|3130.5|3104|3102|44210
1584090900000|2020-03-13 09:15:00|3123|3121.5|3124.5|3122|3136|3134.5|3123|3121.5|49347
1584091200000|2020-03-13 09:20:00|3124|3121|3172.5|3170.5|3200|3198|3120.5|3119|265915
1584091500000|2020-03-13 09:25:00|3173.5|3171|3170.5|3168.5|3178|3176.5|3157|3155|45239
1584091800000|2020-03-13 09:30:00|3171|3169|3185.5|3182.5|3193.5|3190.5|3171|3169|50435
1584092100000|2020-03-13 09:35:00|3186|3183|3193.5|3192|3198.5|3197.5|3186|3183|44115
1584092400000|2020-03-13 09:40:00|3194|3192.5|3219|3216.5|3227|3224|3193.5|3192.5|52305
1584092700000|2020-03-13 09:45:00|3218.5|3216|3230|3228.5|3233|3231|3215|3213|44287
1584093000000|2020-03-13 09:50:00|3229.5|3228|3212.5|3210.5|3230.5|3229|3211|3209.5|40451
1584093300000|2020-03-13 09:55:00|3212|3210|3228|3226|3241.5|3239.5|3211|3210|64952
1584093600000|2020-03-13 10:00:00|3229|3226.5|3239|3237.5|3243.5|3241|3229|3226.5|36886
1584093900000|2020-03-13 10:05:00|3239.5|3238|3227.5|3225.5|3240.5|3240|3216|3213.5|39226
1584094200000|2020-03-13 10:10:00|3228|3226|3240.5|3239.5|3245|3243.5|3228|3226|39731
1584094500000|2020-03-13 10:15:00|3241|3240|3254|3253.5|3257.5|3255.5|3236|3234.5|44291
1584094800000|2020-03-13 10:20:00|3255|3254|3282.5|3280|3292|3290|3255|3253.5|122481
1584095100000|2020-03-13 10:25:00|3282|3279|3261.5|3260.5|3282|3279.5|3258|3256.5|68011
1584095400000|2020-03-13 10:30:00|3261|3259.5|3256|3253.5|3263|3261.5|3251.5|3250|43482
1584095700000|2020-03-13 10:35:00|3255.5|3254|3241|3239.5|3260.5|3257|3234|3233.5|81111
1584096000000|2020-03-13 10:40:00|3240.5|3239|3246.5|3245|3251|3250|3240.5|3238.5|36598
1584096300000|2020-03-13 10:45:00|3246|3244.5|3233|3231.5|3252|3250.5|3229.5|3229|28297
1584096600000|2020-03-13 10:50:00|3233.5|3231|3243.5|3242|3251|3250|3233|3231|75906
1584096900000|2020-03-13 10:55:00|3243|3242.5|3247.5|3246.5|3257.5|3256|3239.5|3238.5|42638
1584097200000|2020-03-13 11:00:00|3247|3246|3258.5|3257.5|3259|3258|3242.5|3240.5|32818
1584097500000|2020-03-13 11:05:00|3259|3258|3273.5|3271.5|3274|3272.5|3255.5|3253.5|31518
1584097800000|2020-03-13 11:10:00|3274|3272|3299.5|3298.5|3303|3301|3270|3268.5|37470
1584098100000|2020-03-13 11:15:00|3299|3297.5|3319.5|3317.5|3332.5|3330.5|3297|3296|61057
1584098400000|2020-03-13 11:20:00|3320.5|3318|3304|3302.5|3327|3325|3298.5|3297|85957
1584098700000|2020-03-13 11:25:00|3303.5|3301.5|3298.5|3296|3305|3304.5|3292.5|3290.5|48230
1584099000000|2020-03-13 11:30:00|3298|3296.5|3332.5|3330|3332.5|3330|3298|3296.5|61748
1584099300000|2020-03-13 11:35:00|3333|3330.5|3333|3332|3334.5|3332.5|3314.5|3312.5|45179
1584099600000|2020-03-13 11:40:00|3333.5|3332.5|3349|3346|3350|3346|3331|3328|9306
1584099900000|2020-03-13 11:45:00|3352.5|3350|3331.5|3329.5|3353|3351.5|3329.5|3328|65519
1584100200000|2020-03-13 11:50:00|3331|3328.5|3328.5|3326.5|3343|3341|3328|3326.5|32466
1584100500000|2020-03-13 11:55:00|3327.5|3327|3323|3321|3334.5|3333|3320|3317|36075
1584100800000|2020-03-13 12:00:00|3322.5|3320.5|3326|3323.5|3329|3328|3315.5|3314|17691
1584101100000|2020-03-13 12:05:00|3326.5|3324|3328.5|3327.5|3332.5|3331|3320.5|3319|42199
1584101400000|2020-03-13 12:10:00|3329|3328|3335|3334|3337.5|3335.5|3324.5|3322|32448
1584101700000|2020-03-13 12:15:00|3334.5|3333.5|3350.5|3348|3352|3350.5|3334.5|3333.5|63058
1584102000000|2020-03-13 12:20:00|3350|3349|3369|3367.5|3373.5|3372.5|3345.5|3344.5|99170
1584102300000|2020-03-13 12:25:00|3368.5|3367|3372.5|3370|3375.5|3372|3361|3359.5|34471
1584102600000|2020-03-13 12:30:00|3373|3369.5|3365|3363.5|3373.5|3371|3365|3363|35760
1584102900000|2020-03-13 12:35:00|3365.5|3364|3366|3364|3372|3370|3354.5|3352.5|34599
1584103200000|2020-03-13 12:40:00|3365.5|3363.5|3374.5|3372.5|3378.5|3376.5|3361|3359|32243
1584103500000|2020-03-13 12:45:00|3374|3372|3360|3358.5|3374.5|3372|3359.5|3357.5|66066
1584103800000|2020-03-13 12:50:00|3361|3360|3365|3363|3374.5|3373|3354.5|3352.5|48622
1584104100000|2020-03-13 12:55:00|3366|3363.5|3363.5|3361.5|3372.5|3371|3363.5|3360.5|25495
1584104400000|2020-03-13 13:00:00|3364|3362|3360|3359|3375|3372.5|3357|3356|70220
1584104700000|2020-03-13 13:05:00|3359.5|3358|3341|3339.5|3360|3358|3327.5|3326|65737
1584105000000|2020-03-13 13:10:00|3340.5|3339|3343.5|3342|3354|3351.5|3336.5|3333|27818
1584105300000|2020-03-13 13:15:00|3343|3341.5|3352.5|3350.5|3356|3354|3340|3337.5|38396
1584105600000|2020-03-13 13:20:00|3353|3351|3348|3345.5|3357.5|3355.5|3343|3340|24701
1584105900000|2020-03-13 13:25:00|3347.5|3346|3359|3356.5|3360|3358|3340|3338.5|26500
1584106200000|2020-03-13 13:30:00|3358|3356|3312.5|3309.5|3358.5|3356|3307.5|3305.5|127269
1584106500000|2020-03-13 13:35:00|3311.5|3311.5|3292.5|3290|3317.5|3317|3288|3283|116844
1584106800000|2020-03-13 13:40:00|3293|3289.5|3292.5|3290.5|3303.5|3301|3285.5|3283|89372
1584107100000|2020-03-13 13:45:00|3293|3291|3301|3299|3306|3304.5|3286.5|3286|97524
1584107400000|2020-03-13 13:50:00|3300.5|3298|3262|3259.5|3303|3302|3253|3251.5|60444
1584107700000|2020-03-13 13:55:00|3262.5|3260|3254|3251|3270.5|3270|3250.5|3247.5|77063
1584108000000|2020-03-13 14:00:00|3253.5|3251.5|3286|3283.5|3293|3290.5|3242|3240|57105
1584108300000|2020-03-13 14:05:00|3285.5|3283|3295.5|3293|3303|3300.5|3283|3281|83197
1584108600000|2020-03-13 14:10:00|3295|3293.5|3304|3301.5|3320|3317.5|3293.5|3291|105083
1584108900000|2020-03-13 14:15:00|3303.5|3301|3332.5|3330|3340|3337.5|3298|3295.5|101941
1584109200000|2020-03-13 14:20:00|3333|3330.5|3335|3332.5|3348|3347.5|3327.5|3326|88788
1584109500000|2020-03-13 14:25:00|3334.5|3333|3306.5|3304.5|3346|3342.5|3302|3300|124896
1584109800000|2020-03-13 14:30:00|3306|3304|3303.5|3301.5|3317|3314.5|3300.5|3299|70812
1584110100000|2020-03-13 14:35:00|3303|3301|3292.5|3289.5|3304.5|3302.5|3290|3288|113132
1584110400000|2020-03-13 14:40:00|3292|3289|3304|3302.5|3309|3308|3286|3284|118624
1584110700000|2020-03-13 14:45:00|3304.5|3303|3310.5|3308.5|3322|3320|3300|3298|77582
1584111000000|2020-03-13 14:50:00|3310|3308|3297.5|3295.5|3312.5|3310.5|3293.5|3292|71886
1584111300000|2020-03-13 14:55:00|3297|3296|3271|3268.5|3302.5|3301.5|3258.5|3255|78290
1584111600000|2020-03-13 15:00:00|3271.5|3269|3266|3263.5|3290.5|3288|3266|3263.5|139945
1584111900000|2020-03-13 15:05:00|3265.5|3262.5|3256|3253.5|3273.5|3272|3255|3253|141626
1584112200000|2020-03-13 15:10:00|3255.5|3253|3253.5|3251|3259.5|3258.5|3241.5|3240|72668
1584112500000|2020-03-13 15:15:00|3254|3251.5|3237.5|3236|3257.5|3256.5|3221.5|3218.5|88460
1584112800000|2020-03-13 15:20:00|3238|3235.5|3224|3222|3240.5|3239|3222.5|3220.5|60041
1584113100000|2020-03-13 15:25:00|3223.5|3221.5|3202.5|3201|3228|3226|3202|3200|82391
1584113400000|2020-03-13 15:30:00|3203|3201.5|3179.5|3178|3209|3208|3175.5|3174.5|158656
1584113700000|2020-03-13 15:35:00|3179|3177.5|3215|3214|3217|3216|3177.5|3176.5|135507
1584114000000|2020-03-13 15:40:00|3214.5|3213.5|3213.5|3212.5|3219|3217.5|3204.5|3203.5|90240
1584114300000|2020-03-13 15:45:00|3214|3213|3198.5|3197|3217|3216|3195.5|3193|95894
1584114600000|2020-03-13 15:50:00|3198|3197.5|3220.5|3219|3222.5|3219.5|3195.5|3193.5|130248
1584114900000|2020-03-13 15:55:00|3220|3218.5|3254|3252|3270.5|3267.5|3219.5|3217.5|113529
1584115200000|2020-03-13 16:00:00|3253.5|3252.5|3235|3233.5|3255.5|3254.5|3221|3220|71092
1584115500000|2020-03-13 16:05:00|3236|3234|3237.5|3235.5|3248.5|3247|3225.5|3224|115179
1584115800000|2020-03-13 16:10:00|3237|3234.5|3244.5|3243.5|3251|3249.5|3228.5|3226.5|223345
1584116100000|2020-03-13 16:15:00|3244|3242.5|3256.5|3255.5|3260.5|3260|3235.5|3233|130210
1584116400000|2020-03-13 16:20:00|3257|3256|3258.5|3256|3265|3263.5|3252|3250.5|90796
1584116700000|2020-03-13 16:25:00|3258|3255.5|3259.5|3256|3272.5|3270|3246|3245.5|95235
1584345600000|2020-03-16 08:00:00|3145.5|3104.5|3060.5|3051.5|3145.5|3131|3050|3043|160405
1584345900000|2020-03-16 08:05:00|3060|3051|3099.5|3094|3112.5|3103.5|3054|3050|116138
1584346200000|2020-03-16 08:10:00|3099|3094.5|3093.5|3084.5|3128.5|3120.5|3087.5|3081.5|68313
1584346500000|2020-03-16 08:15:00|3094|3085|3089|3084.5|3121.5|3113|3081|3073.5|60649
1584346800000|2020-03-16 08:20:00|3089.5|3084|3079.5|3074.5|3095.5|3090|3069.5|3065.5|41238
1584347100000|2020-03-16 08:25:00|3079|3075|3054|3051|3091.5|3088|3051.5|3050.5|58589
1584347400000|2020-03-16 08:30:00|3053|3050.5|3104.5|3098|3114.5|3111|3044|3043.5|71288
1584347700000|2020-03-16 08:35:00|3104|3098.5|3105|3098.5|3105|3099.5|3057.5|3056.5|50998
1584348000000|2020-03-16 08:40:00|3104.5|3099|3136|3128.5|3136|3128.5|3094|3089|44096
1584348300000|2020-03-16 08:45:00|3137|3129|3126|3119.5|3141|3136.5|3117.5|3116.5|47659
1584348600000|2020-03-16 08:50:00|3125.5|3119|3121.5|3119.5|3134.5|3131.5|3114.5|3109.5|61439
1584348900000|2020-03-16 08:55:00|3122|3120|3148.5|3142.5|3166|3161.5|3122|3120|77140
1584349200000|2020-03-16 09:00:00|3148|3143|3115|3110|3160|3155.5|3112.5|3110|66424
1584349500000|2020-03-16 09:05:00|3114.5|3107.5|3153.5|3148|3154|3149.5|3110|3107.5|57157
1584349800000|2020-03-16 09:10:00|3153|3147.5|3179.5|3174.5|3180|3175.5|3134.5|3132|62725
1584350100000|2020-03-16 09:15:00|3179|3175|3205.5|3200.5|3215|3211.5|3173.5|3167.5|85650
1584350400000|2020-03-16 09:20:00|3205|3201|3242|3238|3242.5|3242|3204|3201|58119
1584350700000|2020-03-16 09:25:00|3241.5|3236.5|3273.5|3271|3290|3287.5|3236.5|3235|90110
1584351000000|2020-03-16 09:30:00|3274.5|3271.5|3248.5|3244.5|3276.5|3271.5|3240|3237|79082
1584351300000|2020-03-16 09:35:00|3249|3248|3237|3234.5|3249|3248|3237|3234.5|36809
1584351600000|2020-03-16 09:40:00|3236.5|3233.5|3226|3223|3241|3239|3222|3220.5|51599
1584351900000|2020-03-16 09:45:00|3227|3223.5|3233|3230.5|3248.5|3245.5|3227|3223.5|49807
1584352200000|2020-03-16 09:50:00|3232.5|3230|3233|3229|3247.5|3245|3205|3202|152277
1584352500000|2020-03-16 09:55:00|3232.5|3231.5|3220|3216|3246.5|3245|3220|3215.5|42672
1584352800000|2020-03-16 10:00:00|3219.5|3215.5|3229.5|3225|3229.5|3225|3205|3201|40700
1584353100000|2020-03-16 10:05:00|3229|3224.5|3225.5|3221.5|3232|3229|3202.5|3200.5|122973
1584353400000|2020-03-16 10:10:00|3226|3222|3217|3212|3240.5|3238|3213|3209.5|26244
1584353700000|2020-03-16 10:15:00|3217.5|3212.5|3209.5|3206.5|3220|3215.5|3201.5|3200.5|50128
1584354000000|2020-03-16 10:20:00|3210|3207|3199.5|3196|3213.5|3209.5|3190|3185|50780
1584354300000|2020-03-16 10:25:00|3198|3195|3193.5|3191|3208|3204.5|3187.5|3184.5|24493
1584354600000|2020-03-16 10:30:00|3194|3191.5|3171|3168.5|3196.5|3193|3171|3168|51959
1584354900000|2020-03-16 10:35:00|3171.5|3169|3171.5|3167.5|3187|3183|3165|3161.5|48139
1584355200000|2020-03-16 10:40:00|3171|3166.5|3156.5|3153.5|3175|3172.5|3156.5|3153.5|44984
1584355500000|2020-03-16 10:45:00|3157|3154|3162.5|3159.5|3171.5|3168.5|3156.5|3153|94099
1584355800000|2020-03-16 10:50:00|3162|3158.5|3172.5|3170|3172.5|3170|3152.5|3150.5|50862
1584356100000|2020-03-16 10:55:00|3173|3169.5|3156.5|3152.5|3176.5|3174|3146.5|3142|112653
1584356400000|2020-03-16 11:00:00|3156|3153|3152.5|3150|3172|3168|3152.5|3150|24835
1584356700000|2020-03-16 11:05:00|3152|3149.5|3151|3149|3159|3158.5|3141.5|3140.5|66627
1584357000000|2020-03-16 11:10:00|3151.5|3149.5|3141.5|3139.5|3153|3151.5|3137.5|3135.5|57915
1584357300000|2020-03-16 11:15:00|3141|3138.5|3132|3131|3144|3142|3132|3131|37891
1584357600000|2020-03-16 11:20:00|3132.5|3131.5|3128|3126.5|3142.5|3142|3116.5|3114|74846
1584357900000|2020-03-16 11:25:00|3127.5|3125.5|3092|3088.5|3133|3130.5|3091.5|3088|137159
1584358200000|2020-03-16 11:30:00|3091.5|3091.5|3098|3096.5|3100|3098.5|3089|3085|45546
1584358500000|2020-03-16 11:35:00|3097.5|3096|3090|3087.5|3098|3096|3075|3074|122694
1584358800000|2020-03-16 11:40:00|3089.5|3088|3087.5|3086|3094|3092|3076|3074.5|60211
1584359100000|2020-03-16 11:45:00|3088.5|3085|3092|3090|3099|3096|3076|3075|54047
1584359400000|2020-03-16 11:50:00|3091.5|3088.5|3085|3082|3095.5|3093.5|3074|3072.5|90597
1584359700000|2020-03-16 11:55:00|3086|3082.5|3084|3081|3093|3090|3069.5|3067.5|48851
1584360000000|2020-03-16 12:00:00|3081|3080.5|3098.5|3092|3119.5|3115|3081|3080.5|124562
1584360300000|2020-03-16 12:05:00|3099|3093|3095|3090.5|3106|3101.5|3076|3074|111750
1584360600000|2020-03-16 12:10:00|3095.5|3090|3099.5|3096|3101.5|3100|3088|3084.5|24305
1584360900000|2020-03-16 12:15:00|3100.5|3096.5|3129.5|3126.5|3130|3127|3100.5|3096.5|44913
1584361200000|2020-03-16 12:20:00|3128|3127|3139.5|3135|3140.5|3138|3123|3121|46269
1584361500000|2020-03-16 12:25:00|3139|3135.5|3150.5|3149.5|3153|3150.5|3137|3133.5|40253
1584361800000|2020-03-16 12:30:00|3151.5|3148.5|3132.5|3130.5|3153|3151.5|3125|3121.5|88011
1584362100000|2020-03-16 12:35:00|3132|3130|3131|3130|3140|3139|3122.5|3120.5|63660
1584362400000|2020-03-16 12:40:00|3130.5|3129.5|3137|3136|3144|3143|3129.5|3128|43572
1584362700000|2020-03-16 12:45:00|3136.5|3135.5|3143|3141.5|3147.5|3143.5|3108|3106.5|60676
1584363000000|2020-03-16 12:50:00|3144|3142|3153.5|3150.5|3161.5|3158.5|3141|3138|32472
1584363300000|2020-03-16 12:55:00|3153|3150|3168|3165.5|3170.5|3168.5|3152|3149.5|30964
1584363600000|2020-03-16 13:00:00|3167.5|3165|3165|3163.5|3187|3184|3163|3161|50617
1584363900000|2020-03-16 13:05:00|3164.5|3163|3165|3163.5|3181.5|3178.5|3157|3156.5|36200
1584364200000|2020-03-16 13:10:00|3165.5|3163|3162|3159|3172|3168.5|3151.5|3149.5|25119
1584364500000|2020-03-16 13:15:00|3161.5|3159.5|3158|3154|3163|3160|3143.5|3142.5|38545
1584364800000|2020-03-16 13:20:00|3158.5|3155|3170.5|3166.5|3185.5|3180|3154|3150.5|33433
1584365100000|2020-03-16 13:25:00|3170|3166|3154|3148|3174.5|3169|3148|3146.5|68647
1584365400000|2020-03-16 13:30:00|3153.5|3147.5|3140|3135.5|3156|3153.5|3126|3121.5|22899
1584365700000|2020-03-16 13:35:00|3139.5|3134.5|3112|3108.5|3139.5|3134.5|3111|3108|14900
1584366000000|2020-03-16 13:40:00|3112.5|3109|3096.5|3091.5|3116.5|3112|3096.5|3091|15031
1584366300000|2020-03-16 13:45:00|3091.5|3091|3129.5|3124.5|3136|3130.5|3091.5|3088|43488
1584366600000|2020-03-16 13:50:00|3130.5|3124|3138.5|3133|3139|3138|3110.5|3108.5|59123
1584366900000|2020-03-16 13:55:00|3139|3133.5|3169|3163|3170|3168|3139|3133.5|86286
1584367200000|2020-03-16 14:00:00|3170|3163.5|3147|3143.5|3186|3180|3142|3137|142478
1584367500000|2020-03-16 14:05:00|3147.5|3144|3173|3169.5|3186|3181|3147.5|3143.5|104963
1584367800000|2020-03-16 14:10:00|3172.5|3169|3163.5|3160.5|3182|3178.5|3147|3145.5|164332
1584368100000|2020-03-16 14:15:00|3163|3160|3165.5|3161|3169|3165|3145|3142.5|71959
1584368400000|2020-03-16 14:20:00|3167|3161.5|3202|3196.5|3207.5|3206.5|3156.5|3152.5|82289
1584368700000|2020-03-16 14:25:00|3202.5|3197|3210|3208|3212.5|3210|3184.5|3180.5|70587
1584369000000|2020-03-16 14:30:00|3209.5|3207.5|3255|3252|3255|3252.5|3208|3206.5|103414
1584369300000|2020-03-16 14:35:00|3254.5|3252.5|3264.5|3261.5|3270.5|3268|3240|3237.5|124725
1584369600000|2020-03-16 14:40:00|3266.5|3262|3281|3279|3289.5|3286.5|3261|3257.5|60480
1584369900000|2020-03-16 14:45:00|3279.5|3279.5|3282|3279.5|3302|3299.5|3276|3274|91972
1584370200000|2020-03-16 14:50:00|3283|3280|3285.5|3283|3292|3288.5|3248|3245.5|81961
1584370500000|2020-03-16 14:55:00|3286.5|3283.5|3260.5|3258.5|3288|3285|3250|3247|160951
1584370800000|2020-03-16 15:00:00|3260|3257.5|3260.5|3259|3275.5|3272.5|3257.5|3254.5|72893
1584371100000|2020-03-16 15:05:00|3260|3258.5|3287|3284.5|3288.5|3286|3259.5|3258.5|118128
1584371400000|2020-03-16 15:10:00|3286.5|3285|3296|3294.5|3305.5|3304.5|3282|3279|125781
1584371700000|2020-03-16 15:15:00|3296.5|3294|3304.5|3302.5|3311.5|3308|3283|3281|111416
1584372000000|2020-03-16 15:20:00|3304|3302|3350|3344.5|3350|3345.5|3302|3301|86913
1584372300000|2020-03-16 15:25:00|3373|3359|3358.5|3356|3373.5|3360.5|3342.5|3341|61925
1584372600000|2020-03-16 15:30:00|3358|3355.5|3347|3345|3377.5|3376.5|3339.5|3337|138181
1584372900000|2020-03-16 15:35:00|3347.5|3345.5|3341.5|3339|3380.5|3377.5|3338|3337|116975
1584373200000|2020-03-16 15:40:00|3341|3339.5|3325.5|3324.5|3347.5|3344.5|3324|3321|135898
1584373500000|2020-03-16 15:45:00|3326|3324|3309.5|3307.5|3327|3325.5|3300.5|3298|120779
1584373800000|2020-03-16 15:50:00|3310|3308|3304.5|3301.5|3324.5|3322.5|3303|3301.5|101007
1584374100000|2020-03-16 15:55:00|3304|3302|3310|3307.5|3313|3311.5|3297.5|3296|246713
1584374400000|2020-03-16 16:00:00|3310.5|3308.5|3327|3325|3329.5|3328|3288|3285.5|102913
1584374700000|2020-03-16 16:05:00|3326.5|3324.5|3320|3317.5|3332|3330|3312.5|3310|88879
1584375000000|2020-03-16 16:10:00|3319.5|3317|3300|3298|3324.5|3323.5|3298.5|3296|94102
1584375300000|2020-03-16 16:15:00|3299.5|3298.5|3298.5|3296.5|3304.5|3303|3289|3287.5|85254
1584375600000|2020-03-16 16:20:00|3299.5|3297|3285.5|3284|3301.5|3300.5|3284|3281.5|98218
1584375900000|2020-03-16 16:25:00|3286|3283.5|3272.5|3271.5|3314.5|3312.5|3272.5|3271.5|134546
1584432000000|2020-03-17 08:00:00|3510|3499|3453.5|3450|3510|3499|3453.5|3450|116573
1584432300000|2020-03-17 08:05:00|3453|3450.5|3429|3427|3470|3469|3417.5|3412.5|85547
1584432600000|2020-03-17 08:10:00|3429.5|3426.5|3446.5|3445|3458.5|3456|3423.5|3418|67769
1584432900000|2020-03-17 08:15:00|3447|3443.5|3429.5|3427|3464|3461.5|3429|3426.5|119324
1584433200000|2020-03-17 08:20:00|3429|3426.5|3409|3406.5|3431.5|3430|3380|3378|39274
1584433500000|2020-03-17 08:25:00|3408.5|3406|3383|3380|3411|3408.5|3361.5|3358.5|35497
1584433800000|2020-03-17 08:30:00|3382.5|3379.5|3335|3332|3383|3382.5|3313.5|3309|79502
1584434100000|2020-03-17 08:35:00|3334.5|3331.5|3316|3313.5|3353|3351.5|3307|3304|61396
1584434400000|2020-03-17 08:40:00|3315.5|3313|3332|3329|3333.5|3332.5|3301.5|3299|121229
1584434700000|2020-03-17 08:45:00|3332.5|3329.5|3339|3336.5|3370|3368|3330.5|3329|95401
1584435000000|2020-03-17 08:50:00|3338.5|3336|3324.5|3321.5|3340.5|3338|3318|3314.5|54675
1584435300000|2020-03-17 08:55:00|3325|3322|3356|3355.5|3360.5|3358|3321.5|3319|54972
1584435600000|2020-03-17 09:00:00|3357.5|3356|3425|3422|3428|3425.5|3349.5|3347.5|82210
1584435900000|2020-03-17 09:05:00|3424.5|3421|3350|3346|3424.5|3421|3347.5|3343|85019
1584436200000|2020-03-17 09:10:00|3350.5|3346.5|3355.5|3352.5|3372|3370|3349|3346.5|28567
1584436500000|2020-03-17 09:15:00|3355|3352|3350.5|3347.5|3385|3382|3332.5|3329|38969
1584436800000|2020-03-17 09:20:00|3350|3348|3363|3360.5|3368|3365.5|3344.5|3341.5|26368
1584437100000|2020-03-17 09:25:00|3362.5|3360|3354|3348|3366|3363|3336|3333|31677
1584437400000|2020-03-17 09:30:00|3353.5|3347.5|3313.5|3309|3353.5|3348|3282|3250|63145
1584437700000|2020-03-17 09:35:00|3314|3309.5|3329.5|3326.5|3347|3341.5|3310|3306|54537
1584438000000|2020-03-17 09:40:00|3329|3326|3364|3359|3370.5|3369|3322|3319|54651
1584438300000|2020-03-17 09:45:00|3364.5|3359.5|3382.5|3378.5|3387.5|3385|3349.5|3345.5|45151
1584438600000|2020-03-17 09:50:00|3382|3378|3357.5|3354.5|3385|3382|3336.5|3334|75080
1584438900000|2020-03-17 09:55:00|3358|3355|3358|3353|3379|3376.5|3349|3347.5|34738
1584439200000|2020-03-17 10:00:00|3358.5|3358.5|3386.5|3382.5|3386.5|3382.5|3351|3348|22045
1584439500000|2020-03-17 10:05:00|3384.5|3381|3376.5|3370.5|3384.5|3382.5|3347.5|3344.5|32509
1584439800000|2020-03-17 10:10:00|3376|3369|3406|3401.5|3406.5|3401.5|3371.5|3368.5|29305
1584440100000|2020-03-17 10:15:00|3406.5|3402|3403|3399.5|3416|3409.5|3382.5|3379|37472
1584440400000|2020-03-17 10:20:00|3402.5|3400|3425.5|3422|3435|3431.5|3393.5|3391|62629
1584440700000|2020-03-17 10:25:00|3425|3419|3409|3404.5|3432|3428|3407|3401.5|24642
1584441000000|2020-03-17 10:30:00|3410|3404|3391|3386.5|3410.5|3407.5|3376.5|3372|24836
1584441300000|2020-03-17 10:35:00|3392|3387|3396|3391.5|3409.5|3404.5|3383|3381.5|43420
1584441600000|2020-03-17 10:40:00|3397|3391|3387.5|3384.5|3404.5|3401|3383|3379|51137
1584441900000|2020-03-17 10:45:00|3387|3384|3405|3403|3417|3412.5|3385|3381.5|69170
1584442200000|2020-03-17 10:50:00|3405.5|3402.5|3413.5|3412|3417.5|3413.5|3378|3377|67294
1584442500000|2020-03-17 10:55:00|3414|3412.5|3436.5|3433.5|3436.5|3433.5|3413.5|3411.5|31684
1584442800000|2020-03-17 11:00:00|3436|3433|3411|3407|3436|3433|3403|3398.5|39018
1584443100000|2020-03-17 11:05:00|3410.5|3407.5|3409|3406|3432.5|3428.5|3402.5|3399.5|21615
1584443400000|2020-03-17 11:10:00|3409.5|3406.5|3391.5|3389|3412|3409.5|3385.5|3381.5|24437
1584443700000|2020-03-17 11:15:00|3392|3389.5|3385.5|3382.5|3396|3393|3369.5|3366|39877
1584444000000|2020-03-17 11:20:00|3385|3382|3364.5|3361|3388|3386|3354.5|3352.5|50485
1584444300000|2020-03-17 11:25:00|3364|3360.5|3351.5|3347.5|3364.5|3360.5|3340.5|3336|20984
1584444600000|2020-03-17 11:30:00|3351|3348|3328|3323.5|3355.5|3351.5|3324|3320|368846
1584444900000|2020-03-17 11:35:00|3327.5|3322.5|3350.5|3346|3353|3349.5|3327.5|3322.5|39277
1584445200000|2020-03-17 11:40:00|3351|3346.5|3338.5|3336.5|3360.5|3359|3338.5|3334|21675
1584445500000|2020-03-17 11:45:00|3338|3337|3337|3335|3349|3347|3331|3326|36883
1584445800000|2020-03-17 11:50:00|3337.5|3335.5|3339.5|3337|3347.5|3344|3337|3334.5|47170
1584446100000|2020-03-17 11:55:00|3340.5|3336.5|3332|3328|3342|3340|3328.5|3324.5|30831
1584446400000|2020-03-17 12:00:00|3331.5|3327.5|3324|3320.5|3332|3328|3318|3314|24309
1584446700000|2020-03-17 12:05:00|3324.5|3320|3324.5|3322.5|3332|3328.5|3318.5|3314.5|18734
1584447000000|2020-03-17 12:10:00|3324|3321.5|3330.5|3328.5|3340.5|3339.5|3324|3321.5|16708
1584447300000|2020-03-17 12:15:00|3328|3328|3327|3324|3335.5|3333.5|3325|3322|21366
1584447600000|2020-03-17 12:20:00|3326.5|3324.5|3324|3321.5|3326.5|3325|3316|3314|28475
1584447900000|2020-03-17 12:25:00|3323.5|3321|3300|3294.5|3324|3321|3298|3294|19465
1584448200000|2020-03-17 12:30:00|3299.5|3294|3305.5|3301.5|3307.5|3306|3280.5|3278|19388
1584448500000|2020-03-17 12:35:00|3305|3299.5|3279|3275|3305|3299.5|3278|3273|20129
1584448800000|2020-03-17 12:40:00|3280|3275.5|3267|3263|3284|3282|3267|3263|19717
1584449100000|2020-03-17 12:45:00|3266|3262|3266.5|3265|3273.5|3270.5|3262.5|3259|20080
1584449400000|2020-03-17 12:50:00|3266|3264|3269.5|3266.5|3271|3268.5|3257.5|3255.5|26055
1584449700000|2020-03-17 12:55:00|3270|3267|3292|3289.5|3296|3293|3268.5|3266.5|34586
1584450000000|2020-03-17 13:00:00|3292.5|3290|3286.5|3284.5|3293|3291.5|3274.5|3272|22620
1584450300000|2020-03-17 13:05:00|3287|3285|3307.5|3305.5|3309|3307|3283.5|3281.5|37125
1584450600000|2020-03-17 13:10:00|3308.5|3306|3298|3295.5|3309.5|3308|3295.5|3291|14861
1584450900000|2020-03-17 13:15:00|3299|3296|3286|3284.5|3313.5|3312|3286|3283|22466
1584451200000|2020-03-17 13:20:00|3286.5|3285|3295.5|3294|3295.5|3295|3286.5|3284|26554
1584451500000|2020-03-17 13:25:00|3295|3293.5|3312|3310|3313|3311.5|3294.5|3291|23227
1584451800000|2020-03-17 13:30:00|3312.5|3310.5|3326.5|3321.5|3358|3352|3299.5|3297|76747
1584452100000|2020-03-17 13:35:00|3326|3321|3318.5|3315.5|3334.5|3330|3317|3315|29251
1584452400000|2020-03-17 13:40:00|3318|3315|3297.5|3293.5|3318|3315|3281.5|3281|59555
1584452700000|2020-03-17 13:45:00|3298|3294|3309|3305|3333.5|3328.5|3298|3294|268443
1584453000000|2020-03-17 13:50:00|3308.5|3305.5|3296.5|3292|3318.5|3314.5|3294|3292|24429
1584453300000|2020-03-17 13:55:00|3296|3292.5|3301|3297.5|3310|3309.5|3286.5|3282.5|28030
1584453600000|2020-03-17 14:00:00|3300.5|3297|3318|3313.5|3324|3320|3288.5|3283.5|48289
1584453900000|2020-03-17 14:05:00|3319|3314|3344|3339|3350|3345.5|3316.5|3313.5|32456
1584454200000|2020-03-17 14:10:00|3343.5|3339.5|3355.5|3352|3369|3364|3340|3336.5|61428
1584454500000|2020-03-17 14:15:00|3354.5|3352.5|3384|3379|3390|3384.5|3349.5|3346|52122
1584454800000|2020-03-17 14:20:00|3385.5|3378.5|3379.5|3375.5|3395.5|3394|3374.5|3372|46971
1584455100000|2020-03-17 14:25:00|3380|3376|3397.5|3393|3405|3402.5|3380|3376|41789
1584455400000|2020-03-17 14:30:00|3398|3393.5|3382.5|3379|3425|3421|3379.5|3374.5|81089
1584455700000|2020-03-17 14:35:00|3382|3379.5|3381.5|3377.5|3416.5|3409.5|3376|3374|45672
1584456000000|2020-03-17 14:40:00|3381|3378|3426|3422|3426|3422|3375|3373.5|42254
1584456300000|2020-03-17 14:45:00|3426.5|3422.5|3440.5|3435.5|3453|3451.5|3425|3422|60647
1584456600000|2020-03-17 14:50:00|3441|3436|3430.5|3425.5|3444.5|3440|3423.5|3419.5|74737
1584456900000|2020-03-17 14:55:00|3430|3426|3444.5|3440.5|3451.5|3447.5|3422|3418.5|55633
1584457200000|2020-03-17 15:00:00|3445|3442|3445.5|3442.5|3456.5|3454.5|3431|3427.5|71764
1584457500000|2020-03-17 15:05:00|3446|3443|3470|3467.5|3476|3472.5|3440|3437.5|100596
1584457800000|2020-03-17 15:10:00|3469.5|3467|3475.5|3473.5|3475.5|3474|3460|3456.5|46850
1584458100000|2020-03-17 15:15:00|3476|3474|3493.5|3489.5|3494.5|3491.5|3462|3460|68514
1584458400000|2020-03-17 15:20:00|3493|3489|3469|3464.5|3494.5|3492|3459.5|3455|62568
1584458700000|2020-03-17 15:25:00|3468.5|3465|3460.5|3457|3491|3489.5|3460|3455|93346
1584459000000|2020-03-17 15:30:00|3460|3456.5|3471|3468|3488.5|3485.5|3457|3456.5|105092
1584459300000|2020-03-17 15:35:00|3470.5|3467.5|3447.5|3446|3472.5|3470|3442|3438.5|127009
1584459600000|2020-03-17 15:40:00|3448|3446.5|3451|3446|3460.5|3458|3446|3442|116448
1584459900000|2020-03-17 15:45:00|3450.5|3446.5|3469|3466|3477|3475.5|3446.5|3443.5|125637
1584460200000|2020-03-17 15:50:00|3467.5|3465.5|3482|3479|3483|3481.5|3463|3462|104495
1584460500000|2020-03-17 15:55:00|3481.5|3479.5|3454|3450.5|3486|3485|3452|3449|76452
1584460800000|2020-03-17 16:00:00|3454.5|3450|3445|3442.5|3457|3455.5|3442|3437.5|65312
1584461100000|2020-03-17 16:05:00|3445.5|3443|3451.5|3449|3455|3454|3435|3429.5|116244
1584461400000|2020-03-17 16:10:00|3452|3449.5|3455.5|3454|3457.5|3455.5|3440|3437|111766
1584461700000|2020-03-17 16:15:00|3455|3453|3400.5|3397.5|3455|3453.5|3399.5|3395.5|111020
1584462000000|2020-03-17 16:20:00|3400|3397|3392|3390|3405.5|3402|3384|3381.5|75765
1584462300000|2020-03-17 16:25:00|3393.5|3390.5|3391.5|3386|3401|3400.5|3376|3372|115991
1584518700000|2020-03-18 08:05:00|3176.5|3150|3193.5|3187.5|3195|3187.5|3116|3112.5|65106
1584519000000|2020-03-18 08:10:00|3193|3187|3230.5|3224.5|3249|3246.5|3180.5|3178|84562
1584519300000|2020-03-18 08:15:00|3230|3225|3265.5|3260.5|3275.5|3272|3223|3216|62620
1584519600000|2020-03-18 08:20:00|3265|3260|3264|3261.5|3277|3273.5|3255|3252|39960
1584519900000|2020-03-18 08:25:00|3263.5|3260.5|3229.5|3225|3274.5|3271|3225|3222.5|38043
1584520200000|2020-03-18 08:30:00|3229|3224.5|3181.5|3177.5|3229|3224.5|3174|3171|39039
1584520500000|2020-03-18 08:35:00|3182|3178|3225.5|3222.5|3234|3228|3178.5|3174.5|23847
1584520800000|2020-03-18 08:40:00|3226|3223|3234.5|3232|3234.5|3232.5|3203.5|3199.5|18538
1584521100000|2020-03-18 08:45:00|3235|3233|3223|3219.5|3242|3239.5|3208.5|3205.5|34067
1584521400000|2020-03-18 08:50:00|3222.5|3219|3206.5|3203.5|3222.5|3219.5|3195.5|3192|30307
1584521700000|2020-03-18 08:55:00|3206|3203|3197|3195|3211|3210|3188|3187|30353
1584522000000|2020-03-18 09:00:00|3196.5|3194|3181|3179.5|3198.5|3196.5|3181|3179.5|17002
1584522300000|2020-03-18 09:05:00|3180.5|3178.5|3188.5|3186.5|3189.5|3187|3174.5|3172.5|27786
1584522600000|2020-03-18 09:10:00|3189|3187|3195|3192.5|3202|3199.5|3183|3181.5|26334
1584522900000|2020-03-18 09:15:00|3195.5|3193|3178|3177|3200.5|3199.5|3177.5|3175|27054
1584523200000|2020-03-18 09:20:00|3178.5|3175.5|3190.5|3187.5|3191|3189|3173.5|3171.5|22873
1584523500000|2020-03-18 09:25:00|3190|3188|3185|3183|3201.5|3199|3185|3182.5|30805
1584523800000|2020-03-18 09:30:00|3185.5|3184|3151.5|3150.5|3190|3187.5|3151.5|3150|30118
1584524100000|2020-03-18 09:35:00|3151|3150|3171|3167.5|3186.5|3183|3148|3147.5|23336
1584524400000|2020-03-18 09:40:00|3172|3168|3162.5|3160|3179.5|3176.5|3160|3157|19538
1584524700000|2020-03-18 09:45:00|3163|3160.5|3170.5|3168|3171.5|3169|3153|3150.5|48762
1584525000000|2020-03-18 09:50:00|3171|3168.5|3178.5|3175.5|3188|3185|3164|3162|51454
1584525300000|2020-03-18 09:55:00|3178|3176|3207|3201.5|3208|3201.5|3177|3174|13982
1584525600000|2020-03-18 10:00:00|3206.5|3201|3199.5|3197.5|3206.5|3201|3192.5|3192|14688
1584525900000|2020-03-18 10:05:00|3200.5|3198|3186|3182.5|3201|3198|3184|3181.5|14618
1584526200000|2020-03-18 10:10:00|3186.5|3183|3186|3183.5|3194|3190|3182|3180|13845
1584526500000|2020-03-18 10:15:00|3185.5|3183|3179.5|3176|3198.5|3195|3177.5|3175|29182
1584526800000|2020-03-18 10:20:00|3180|3176.5|3175|3172|3187.5|3183.5|3175|3172|39464
1584527100000|2020-03-18 10:25:00|3174.5|3173|3171|3170|3179|3176.5|3165.5|3163|29771
1584527400000|2020-03-18 10:30:00|3170.5|3169|3180.5|3178|3183|3181.5|3163|3161.5|37545
1584527700000|2020-03-18 10:35:00|3180|3177.5|3174.5|3172.5|3182.5|3180|3171|3169.5|38226
1584528000000|2020-03-18 10:40:00|3174|3173|3169.5|3168|3174.5|3174|3164|3163|38271
1584528300000|2020-03-18 10:45:00|3169|3167.5|3167.5|3165.5|3170|3168.5|3158.5|3156|39185
1584528600000|2020-03-18 10:50:00|3168|3166|3178.5|3176.5|3178.5|3177|3161.5|3160|42752
1584528900000|2020-03-18 10:55:00|3178|3176|3174|3172.5|3178|3176.5|3169|3166.5|29118
1584529200000|2020-03-18 11:00:00|3174.5|3173|3168|3166.5|3176.5|3174.5|3163.5|3162.5|44122
1584529500000|2020-03-18 11:05:00|3168.5|3167|3178|3175.5|3178.5|3175.5|3165|3163.5|34372
1584529800000|2020-03-18 11:10:00|3177.5|3176|3167|3165.5|3178.5|3177.5|3165|3163|29323
1584530100000|2020-03-18 11:15:00|3167.5|3164.5|3180.5|3178|3183.5|3180.5|3167|3164.5|32643
1584530400000|2020-03-18 11:20:00|3180|3177|3191|3188|3196.5|3193.5|3176.5|3174.5|35105
1584530700000|2020-03-18 11:25:00|3191.5|3188.5|3208|3205.5|3209.5|3207|3191|3188.5|29154
1584531000000|2020-03-18 11:30:00|3207.5|3205|3208|3207|3223.5|3220.5|3198.5|3196.5|48028
1584531300000|2020-03-18 11:35:00|3207|3206|3201.5|3200.5|3210|3208|3199.5|3197.5|24858
1584531600000|2020-03-18 11:40:00|3201|3199.5|3194.5|3193|3201|3199.5|3186.5|3184|41966
1584531900000|2020-03-18 11:45:00|3195|3193.5|3179.5|3177|3196.5|3194.5|3176.5|3173|20369
1584532200000|2020-03-18 11:50:00|3179|3177.5|3172|3169.5|3184.5|3182|3171|3168|26316
1584532500000|2020-03-18 11:55:00|3172.5|3170|3183.5|3180|3183.5|3180.5|3170|3166.5|31732
1584532800000|2020-03-18 12:00:00|3184|3179|3194.5|3190.5|3194.5|3193|3180.5|3178|16173
1584533100000|2020-03-18 12:05:00|3194|3189.5|3181.5|3178.5|3194|3189.5|3179|3175|19435
1584533400000|2020-03-18 12:10:00|3181|3179|3171.5|3168.5|3183.5|3181.5|3169.5|3166|24939
1584533700000|2020-03-18 12:15:00|3171|3169|3179|3177|3180|3177.5|3167|3164.5|23210
1584534000000|2020-03-18 12:20:00|3179.5|3177.5|3186|3183.5|3192.5|3191.5|3179.5|3177|37988
1584534300000|2020-03-18 12:25:00|3185.5|3184|3176.5|3175|3193.5|3190.5|3176|3174|71778
1584534600000|2020-03-18 12:30:00|3176|3174.5|3175.5|3174|3183.5|3181.5|3170.5|3169|65238
1584534900000|2020-03-18 12:35:00|3175|3173.5|3173.5|3171|3180.5|3178|3170.5|3169.5|40175
1584535200000|2020-03-18 12:40:00|3174|3171.5|3185|3182.5|3188.5|3187.5|3171.5|3169.5|66409
1584535500000|2020-03-18 12:45:00|3184.5|3183|3194.5|3192.5|3205|3203.5|3184|3182.5|41155
1584535800000|2020-03-18 12:50:00|3194|3192|3203|3201.5|3208|3207.5|3191.5|3189|43974
1584536100000|2020-03-18 12:55:00|3202.5|3201|3190.5|3189|3206.5|3205.5|3190|3188.5|39127
1584536400000|2020-03-18 13:00:00|3191|3189.5|3197.5|3196|3202|3199|3185|3182.5|28679
1584536700000|2020-03-18 13:05:00|3197|3195.5|3195|3193|3201|3199|3186.5|3184|35971
1584537000000|2020-03-18 13:10:00|3194.5|3193.5|3201|3200|3201|3200|3180.5|3178|44676
1584537300000|2020-03-18 13:15:00|3200.5|3199.5|3220.5|3219|3221|3219|3199.5|3198|66675
1584537600000|2020-03-18 13:20:00|3220|3218.5|3204|3201.5|3223|3221.5|3201|3199|114217
1584537900000|2020-03-18 13:25:00|3203.5|3202|3204|3202|3204.5|3203.5|3194|3192.5|187247
1584538200000|2020-03-18 13:30:00|3204.5|3201.5|3229.5|3222|3255.5|3251.5|3202.5|3201.5|65454
1584538500000|2020-03-18 13:35:00|3229|3221.5|3264.5|3261.5|3265.5|3261.5|3222.5|3217.5|114344
1584538800000|2020-03-18 13:40:00|3262.5|3260|3283.5|3278.5|3291.5|3288|3258|3255|118487
1584539100000|2020-03-18 13:45:00|3284|3279|3275|3270.5|3295|3287.5|3270|3266.5|55613
1584539400000|2020-03-18 13:50:00|3274.5|3269|3306|3303|3306.5|3304.5|3270|3267|66423
1584539700000|2020-03-18 13:55:00|3306.5|3303.5|3297.5|3293|3322.5|3315|3280|3279.5|76123
1584540000000|2020-03-18 14:00:00|3298|3293.5|3308|3302|3323.5|3320|3293.5|3292.5|54052
1584540300000|2020-03-18 14:05:00|3307.5|3300|3274.5|3267.5|3315.5|3312.5|3274.5|3267.5|48339
1584540600000|2020-03-18 14:10:00|3274|3268|3273|3267.5|3287.5|3282.5|3263|3259|43374
1584540900000|2020-03-18 14:15:00|3273.5|3268|3278|3274|3287.5|3287|3268.5|3265.5|45929
1584541200000|2020-03-18 14:20:00|3277.5|3274.5|3265.5|3261|3287.5|3281.5|3260|3257|57568
1584541500000|2020-03-18 14:25:00|3266|3261.5|3292.5|3289|3301|3295.5|3265.5|3261.5|39513
1584541800000|2020-03-18 14:30:00|3292|3288|3312|3308.5|3320|3318.5|3287|3284.5|75580
1584542100000|2020-03-18 14:35:00|3312.5|3309|3315.5|3311.5|3323.5|3321|3309|3307|113444
1584542400000|2020-03-18 14:40:00|3315|3311|3303|3300.5|3318|3314.5|3301|3299|72041
1584542700000|2020-03-18 14:45:00|3303.5|3301|3268|3266.5|3305.5|3302.5|3260.5|3258.5|121230
1584543000000|2020-03-18 14:50:00|3267.5|3266|3253.5|3250.5|3268|3267|3251.5|3250|49283
1584543300000|2020-03-18 14:55:00|3253|3251|3247.5|3245|3266.5|3263|3244.5|3242.5|63567
1584543600000|2020-03-18 15:00:00|3248.5|3244.5|3249|3247|3267|3263|3247|3244.5|60889
1584543900000|2020-03-18 15:05:00|3248.5|3246.5|3258|3255.5|3270|3267|3245|3242|49373
1584544200000|2020-03-18 15:10:00|3258.5|3256|3240|3237.5|3265.5|3263.5|3238.5|3235|57533
1584544500000|2020-03-18 15:15:00|3239.5|3236.5|3260.5|3257|3260.5|3257|3232.5|3230|55929
1584544800000|2020-03-18 15:20:00|3261|3258|3271|3267.5|3284.5|3280|3260.5|3257|76492
1584545100000|2020-03-18 15:25:00|3269|3266.5|3247.5|3243.5|3278|3274|3239.5|3234.5|71196
1584545400000|2020-03-18 15:30:00|3247|3244|3260|3256.5|3270|3267|3245|3241.5|218315
1584545700000|2020-03-18 15:35:00|3259.5|3257|3259|3255.5|3272|3269.5|3258|3255|47143
1584546000000|2020-03-18 15:40:00|3258.5|3255|3269|3265.5|3282.5|3279|3251.5|3249.5|53879
1584546300000|2020-03-18 15:45:00|3268.5|3265|3274.5|3271|3287.5|3286.5|3262.5|3258.5|44907
1584546600000|2020-03-18 15:50:00|3274|3270.5|3275.5|3272.5|3289.5|3285.5|3269|3266.5|49015
1584546900000|2020-03-18 15:55:00|3276|3273|3277|3274.5|3279.5|3276.5|3268|3266|49846
1584547200000|2020-03-18 16:00:00|3278|3275|3256.5|3252.5|3281|3280.5|3256.5|3252.5|51042
1584547500000|2020-03-18 16:05:00|3256|3253|3272|3269|3280.5|3277.5|3253|3251.5|47074
1584547800000|2020-03-18 16:10:00|3272.5|3269.5|3252.5|3249.5|3285|3281.5|3250.5|3248.5|114608
1584548100000|2020-03-18 16:15:00|3252|3249|3242|3239.5|3254.5|3252.5|3238.5|3236|128039
1584548400000|2020-03-18 16:20:00|3241|3240|3263.5|3262|3270.5|3269.5|3239|3238|95480
1584548700000|2020-03-18 16:25:00|3263|3260.5|3271.5|3267|3272.5|3271|3262|3260.5|78925
1584604800000|2020-03-19 08:00:00|3245.5|3215.5|3259|3256|3267|3262.5|3225|3215.5|87174
1584605100000|2020-03-19 08:05:00|3258.5|3255|3205.5|3203|3258.5|3255|3190|3183.5|62186
1584605400000|2020-03-19 08:10:00|3205|3201|3253.5|3250|3266|3263.5|3200.5|3197|58732
1584605700000|2020-03-19 08:15:00|3253|3249.5|3318.5|3314|3319|3314|3252.5|3249.5|77008
1584606000000|2020-03-19 08:20:00|3318|3313.5|3329.5|3324.5|3354.5|3351|3308.5|3306.5|34035
1584606300000|2020-03-19 08:25:00|3328.5|3323.5|3278|3268.5|3328.5|3323.5|3258.5|3250.5|31032
1584606600000|2020-03-19 08:30:00|3277.5|3267|3209|3205.5|3277.5|3270.5|3208.5|3205.5|26596
1584606900000|2020-03-19 08:35:00|3209.5|3206|3194|3191|3237|3232.5|3188|3185|50954
1584607200000|2020-03-19 08:40:00|3194.5|3190.5|3210|3207|3230|3225.5|3194|3190.5|38203
1584607500000|2020-03-19 08:45:00|3209.5|3206.5|3236|3233.5|3236.5|3233.5|3196.5|3192.5|46957
1584607800000|2020-03-19 08:50:00|3235.5|3232.5|3293|3290|3298.5|3294.5|3234|3229.5|36221
1584608100000|2020-03-19 08:55:00|3292.5|3289.5|3299|3295|3314|3310|3282.5|3279|30962
1584608400000|2020-03-19 09:00:00|3299.5|3296|3281.5|3276.5|3323|3320.5|3268.5|3265|34475
1584608700000|2020-03-19 09:05:00|3282|3277|3303.5|3300|3319|3314|3278.5|3274.5|27766
1584609000000|2020-03-19 09:10:00|3303|3300.5|3284|3281|3303.5|3300.5|3278.5|3272.5|20699
1584609300000|2020-03-19 09:15:00|3283.5|3280.5|3284|3281.5|3294.5|3291|3270|3265|22516
1584609600000|2020-03-19 09:20:00|3284.5|3281|3267|3262|3291.5|3287|3254|3250|28296
1584609900000|2020-03-19 09:25:00|3266.5|3261.5|3238|3232|3268|3264.5|3237|3232|26415
1584610200000|2020-03-19 09:30:00|3238.5|3232.5|3225|3221|3242.5|3236.5|3220.5|3216.5|17132
1584610500000|2020-03-19 09:35:00|3225.5|3220.5|3230|3226|3237|3231|3217.5|3214.5|8009
1584610800000|2020-03-19 09:40:00|3229.5|3225.5|3220.5|3218|3229.5|3226|3214.5|3210|23064
1584611100000|2020-03-19 09:45:00|3221|3218.5|3201|3198|3222.5|3218.5|3201|3197|31213
1584611400000|2020-03-19 09:50:00|3200.5|3197.5|3188|3184.5|3208|3206.5|3187|3184|22334
1584611700000|2020-03-19 09:55:00|3188.5|3185|3182.5|3178.5|3190.5|3189|3175.5|3172.5|38204
1584612000000|2020-03-19 10:00:00|3182|3179|3176|3173|3193.5|3189|3169.5|3169|46247
1584612300000|2020-03-19 10:05:00|3175.5|3173.5|3162|3159|3181|3177.5|3157|3155|25798
1584612600000|2020-03-19 10:10:00|3162.5|3156.5|3165.5|3163|3171|3167.5|3155.5|3152|27521
1584612900000|2020-03-19 10:15:00|3165|3162.5|3146.5|3142|3165.5|3163|3146|3141.5|41692
1584613200000|2020-03-19 10:20:00|3145.5|3140.5|3154|3150|3157|3156.5|3141.5|3137.5|40022
1584613500000|2020-03-19 10:25:00|3153.5|3149.5|3152.5|3150.5|3158.5|3158|3144|3140.5|33225
1584613800000|2020-03-19 10:30:00|3152|3149.5|3142|3139.5|3156.5|3153.5|3140|3137|29805
1584614100000|2020-03-19 10:35:00|3141.5|3140|3141|3135|3152.5|3149|3130.5|3126.5|25617
1584614400000|2020-03-19 10:40:00|3140.5|3135.5|3126|3123|3141.5|3137|3118.5|3113|36011
1584614700000|2020-03-19 10:45:00|3125.5|3121.5|3124|3121.5|3131.5|3129|3119.5|3117|37410
1584615000000|2020-03-19 10:50:00|3123.5|3120|3135|3132|3137|3135|3119|3116.5|23933
1584615300000|2020-03-19 10:55:00|3135.5|3132.5|3150|3148|3152.5|3148.5|3132|3131.5|27029
1584615600000|2020-03-19 11:00:00|3149.5|3147|3178|3174|3182|3178.5|3147|3143.5|25984
1584615900000|2020-03-19 11:05:00|3177.5|3174.5|3199|3195|3200|3199.5|3168.5|3164|48796
1584616200000|2020-03-19 11:10:00|3198.5|3195.5|3201|3198.5|3211|3209.5|3197|3193.5|820855
1584616500000|2020-03-19 11:15:00|3201.5|3199|3195.5|3192.5|3216|3214|3195.5|3192.5|44930
1584616800000|2020-03-19 11:20:00|3196|3193|3187.5|3185.5|3198.5|3195|3186.5|3183.5|31386
1584617100000|2020-03-19 11:25:00|3188|3186|3191|3189.5|3194|3191|3185.5|3182.5|63136
1584617400000|2020-03-19 11:30:00|3192|3189|3175|3173|3193.5|3190.5|3169.5|3167|39811
1584617700000|2020-03-19 11:35:00|3174.5|3172.5|3148|3146|3174.5|3172.5|3146.5|3146|21394
1584618000000|2020-03-19 11:40:00|3147.5|3146.5|3152|3150|3156.5|3155|3145.5|3143.5|26057
1584618300000|2020-03-19 11:45:00|3151.5|3150.5|3180|3178.5|3180.5|3178.5|3148.5|3145.5|19150
1584618600000|2020-03-19 11:50:00|3179.5|3178|3165.5|3161|3193|3191|3163|3160|24585
1584618900000|2020-03-19 11:55:00|3166|3163.5|3154|3148|3180|3175.5|3154|3147|24927
1584619200000|2020-03-19 12:00:00|3173.5|3160|3181.5|3172|3186.5|3181|3167.5|3160|447700
1584619500000|2020-03-19 12:05:00|3177|3172.5|3159.5|3153|3177|3172.5|3156|3152|5334
1584619800000|2020-03-19 12:10:00|3159|3153.5|3158|3152|3177|3173|3158|3151|11318
1584620100000|2020-03-19 12:15:00|3159|3152.5|3167|3163.5|3167|3163.5|3147.5|3146.5|15582
1584620400000|2020-03-19 12:20:00|3166.5|3163|3190|3186|3190.5|3186|3166.5|3163|29012
1584620700000|2020-03-19 12:25:00|3189.5|3186.5|3212.5|3208.5|3215.5|3210.5|3189.5|3186|43718
1584621000000|2020-03-19 12:30:00|3212|3208|3255.5|3249.5|3255.5|3253|3210|3208|49568
1584621300000|2020-03-19 12:35:00|3256.5|3250|3231|3223.5|3256.5|3252.5|3231|3222.5|49835
1584621600000|2020-03-19 12:40:00|3230.5|3222|3227.5|3221|3231|3230|3214.5|3210.5|16728
1584621900000|2020-03-19 12:45:00|3223|3223|3211|3207|3229.5|3224.5|3208|3201|10430
1584622200000|2020-03-19 12:50:00|3210.5|3205.5|3215|3204.5|3216|3209|3191|3188.5|12880
1584622500000|2020-03-19 12:55:00|3214.5|3207|3212.5|3207|3214.5|3207|3191|3190.5|11176
1584622800000|2020-03-19 13:00:00|3213.5|3207.5|3215.5|3211|3221|3216.5|3203.5|3200.5|107816
1584623100000|2020-03-19 13:05:00|3212|3210.5|3209|3207|3224|3219|3208.5|3206.5|14956
1584623400000|2020-03-19 13:10:00|3208.5|3206.5|3216.5|3211.5|3222|3216|3207.5|3202|9977
1584623700000|2020-03-19 13:15:00|3216|3212|3211.5|3206.5|3221|3217.5|3209|3205.5|11855
1584624000000|2020-03-19 13:20:00|3212|3207|3203.5|3201|3218|3213.5|3200.5|3199.5|17798
1584624300000|2020-03-19 13:25:00|3205.5|3200.5|3214.5|3211|3214.5|3211|3199.5|3197|268309
1584624600000|2020-03-19 13:30:00|3214|3210.5|3165.5|3159.5|3216.5|3213.5|3153|3150|85449
1584624900000|2020-03-19 13:35:00|3161.5|3160|3138.5|3131.5|3173|3168.5|3134|3131.5|38184
1584625200000|2020-03-19 13:40:00|3138|3132|3102|3092.5|3141.5|3136.5|3093|3090|95599
1584625500000|2020-03-19 13:45:00|3102.5|3093|3075|3069|3104.5|3102|3053.5|3053|131072
1584625800000|2020-03-19 13:50:00|3074.5|3069.5|3104.5|3097.5|3112.5|3106|3058|3055|61959
1584626100000|2020-03-19 13:55:00|3105|3105|3110|3102.5|3120.5|3113.5|3097|3093|62625
1584626400000|2020-03-19 14:00:00|3109.5|3103|3134|3127|3138.5|3132.5|3082.5|3079|171104
1584626700000|2020-03-19 14:05:00|3134.5|3127.5|3141.5|3134|3155.5|3146.5|3127.5|3121.5|143801
1584627000000|2020-03-19 14:10:00|3141|3133.5|3147|3140|3156.5|3152.5|3119.5|3111.5|31568
1584627300000|2020-03-19 14:15:00|3149|3140.5|3131.5|3124|3162|3152|3126|3124|38125
1584627600000|2020-03-19 14:20:00|3131|3124.5|3140|3130.5|3147|3140|3125.5|3118|54919
1584627900000|2020-03-19 14:25:00|3139.5|3131|3147|3141|3162|3159|3131.5|3130.5|35883
1584628200000|2020-03-19 14:30:00|3146.5|3140.5|3153.5|3147|3162|3157.5|3131.5|3127|101261
1584628500000|2020-03-19 14:35:00|3153|3142.5|3128.5|3121|3153|3142.5|3119|3114.5|39273
1584628800000|2020-03-19 14:40:00|3129.5|3121.5|3158.5|3151.5|3162|3155|3124|3120.5|111795
1584629100000|2020-03-19 14:45:00|3155|3151|3138.5|3131|3159|3154|3116|3106.5|48551
1584629400000|2020-03-19 14:50:00|3135|3132|3133|3129|3143.5|3138.5|3121.5|3118.5|198077
1584629700000|2020-03-19 14:55:00|3131.5|3128.5|3125|3120|3140|3136|3124|3118|57840
1584630000000|2020-03-19 15:00:00|3124.5|3119.5|3114|3108.5|3144|3138.5|3105.5|3101.5|61364
1584630300000|2020-03-19 15:05:00|3113.5|3106|3103|3099|3122.5|3115.5|3088|3080.5|46690
1584630600000|2020-03-19 15:10:00|3104|3100|3087|3082|3108|3105.5|3080.5|3072|52894
1584630900000|2020-03-19 15:15:00|3087.5|3082.5|3074.5|3068.5|3089.5|3086|3068.5|3062.5|40749
1584631200000|2020-03-19 15:20:00|3075|3071.5|3096.5|3092.5|3101|3096.5|3072.5|3068.5|60217
1584631500000|2020-03-19 15:25:00|3096|3093|3092|3088.5|3100|3098.5|3082|3077.5|73597
1584631800000|2020-03-19 15:30:00|3092.5|3089|3135|3131|3135|3131|3089|3083.5|73882
1584632100000|2020-03-19 15:35:00|3135.5|3131.5|3137|3132|3159.5|3156|3135|3129.5|51348
1584632400000|2020-03-19 15:40:00|3136.5|3131.5|3169|3163.5|3170.5|3163.5|3129.5|3126|71584
1584632700000|2020-03-19 15:45:00|3169.5|3164|3193|3188.5|3193|3191.5|3168|3164|53200
1584633000000|2020-03-19 15:50:00|3192|3189|3192.5|3188.5|3204|3199|3181|3174.5|53073
1584633300000|2020-03-19 15:55:00|3192|3188|3194.5|3190.5|3208.5|3203.5|3181|3177|74776
1584633600000|2020-03-19 16:00:00|3196.5|3191|3177|3171.5|3197.5|3197|3169.5|3161.5|76712
1584633900000|2020-03-19 16:05:00|3176.5|3172|3199|3195|3199.5|3197|3176.5|3172|83516
1584634200000|2020-03-19 16:10:00|3198|3194.5|3204.5|3200|3205|3203|3190.5|3187.5|90104
1584634500000|2020-03-19 16:15:00|3205.5|3200.5|3179.5|3175|3206|3201.5|3175.5|3170|88296
1584634800000|2020-03-19 16:20:00|3179|3175.5|3186|3181.5|3203.5|3201|3179|3175.5|73387
1584635100000|2020-03-19 16:25:00|3185.5|3181|3193|3184|3200.5|3199.5|3159|3156|67673
1584691200000|2020-03-20 08:00:00|3326|3316.5|3300|3297|3329.5|3328|3284.5|3281|101339
1584691500000|2020-03-20 08:05:00|3299.5|3296|3377.5|3372.5|3399.5|3395.5|3299.5|3296|164971
1584691800000|2020-03-20 08:10:00|3377|3375.5|3413|3404|3419.5|3415.5|3353|3348.5|55523
1584692100000|2020-03-20 08:15:00|3412.5|3404.5|3372.5|3369.5|3419.5|3414|3368|3365.5|58694
1584692400000|2020-03-20 08:20:00|3375|3368.5|3317|3314|3378|3373.5|3317|3314|68774
1584692700000|2020-03-20 08:25:00|3316.5|3314.5|3303.5|3300.5|3318|3316.5|3282|3278.5|99971
1584693000000|2020-03-20 08:30:00|3304|3301.5|3316.5|3310.5|3316.5|3310.5|3253.5|3251|32476
1584693300000|2020-03-20 08:35:00|3317.5|3311|3294|3288|3326.5|3319.5|3282.5|3278|27627
1584693600000|2020-03-20 08:40:00|3294.5|3289|3285|3281.5|3304|3295.5|3272|3269.5|25145
1584693900000|2020-03-20 08:45:00|3285.5|3282|3297|3293.5|3303.5|3300.5|3279.5|3278|65202
1584694200000|2020-03-20 08:50:00|3296|3292.5|3297|3291.5|3313|3309.5|3275|3272|27372
1584694500000|2020-03-20 08:55:00|3296.5|3291|3331.5|3327|3337.5|3333|3296.5|3291|21637
1584694800000|2020-03-20 09:00:00|3331|3326.5|3344|3341|3362.5|3359|3325|3322|35885
1584695100000|2020-03-20 09:05:00|3344.5|3341.5|3344|3341|3360|3356|3330.5|3323|32679
1584695400000|2020-03-20 09:10:00|3343.5|3339.5|3341.5|3337.5|3355.5|3347.5|3324|3317.5|15662
1584695700000|2020-03-20 09:15:00|3342|3338|3363.5|3360.5|3363.5|3360.5|3335.5|3332.5|30649
1584696000000|2020-03-20 09:20:00|3364|3361|3349.5|3347.5|3377|3371|3342.5|3339|30864
1584696300000|2020-03-20 09:25:00|3350.5|3348|3355|3351.5|3366.5|3364|3343|3337.5|19155
1584696600000|2020-03-20 09:30:00|3355.5|3352|3346|3341.5|3373.5|3367|3345|3340|40969
1584696900000|2020-03-20 09:35:00|3346.5|3342|3338|3333|3364.5|3360|3328.5|3325|30544
1584697200000|2020-03-20 09:40:00|3337.5|3333.5|3343|3340.5|3362|3360|3332.5|3327.5|19425
1584697500000|2020-03-20 09:45:00|3343.5|3341|3328|3325|3347|3344.5|3322|3317|36029
1584697800000|2020-03-20 09:50:00|3327.5|3324.5|3346|3343.5|3350|3347|3327|3323.5|17693
1584698100000|2020-03-20 09:55:00|3345.5|3343|3349|3347|3352|3349.5|3327.5|3326|18196
1584698400000|2020-03-20 10:00:00|3348|3346.5|3325|3323|3350|3347|3325|3322|40996
1584698700000|2020-03-20 10:05:00|3324.5|3322.5|3331.5|3329|3340.5|3338|3318|3317.5|46430
1584699300000|2020-03-20 10:15:00|3315|3312|3304.5|3303|3318.5|3316.5|3292.5|3290|64964
1584699600000|2020-03-20 10:20:00|3305|3302.5|3311.5|3308.5|3313|3311|3296.5|3294|24929
1584699900000|2020-03-20 10:25:00|3311|3308|3309|3307.5|3317|3315.5|3304.5|3302|56405
1584700200000|2020-03-20 10:30:00|3308.5|3307|3313.5|3310.5|3316.5|3314.5|3304|3300.5|31266
1584700500000|2020-03-20 10:35:00|3314|3311|3304.5|3301.5|3314.5|3313.5|3293|3291.5|32471
1584700800000|2020-03-20 10:40:00|3304|3302|3291|3289|3308|3305.5|3289|3284|52234
1584701100000|2020-03-20 10:45:00|3291.5|3288|3285.5|3282|3301.5|3296|3280.5|3274.5|47993
1584701400000|2020-03-20 10:50:00|3284.5|3282.5|3278|3275.5|3313|3311.5|3273|3271|312133
1584701700000|2020-03-20 10:55:00|3278.5|3275|3270.5|3267.5|3284.5|3281.5|3244.5|3243.5|306200
1584702000000|2020-03-20 11:00:00|3267.5|3267|3291.5|3288.5|3292.5|3288.5|3257|3252.5|20440
1584702300000|2020-03-20 11:05:00|3291|3288|3301|3297.5|3313|3303|3282|3278.5|46315
1584702600000|2020-03-20 11:10:00|3301.5|3298|3303|3300.5|3306|3302|3288|3285|42863
1584702900000|2020-03-20 11:15:00|3304|3301|3269|3265.5|3304|3301.5|3267.5|3264.5|36640
1584703200000|2020-03-20 11:20:00|3268.5|3266|3250.5|3247.5|3268.5|3266.5|3247.5|3244|35858
1584703500000|2020-03-20 11:25:00|3251|3248|3240.5|3237.5|3268|3264.5|3238.5|3235|34845
1584703800000|2020-03-20 11:30:00|3240|3238|3255|3251.5|3260.5|3254|3236.5|3234|16534
1584704100000|2020-03-20 11:35:00|3254.5|3251|3246|3242|3264.5|3260|3234|3228.5|16819
1584704400000|2020-03-20 11:40:00|3245.5|3242.5|3226.5|3223.5|3245.5|3244|3216|3213|23879
1584704700000|2020-03-20 11:45:00|3226|3223|3235.5|3230.5|3237|3235.5|3206.5|3205|16400
1584705000000|2020-03-20 11:50:00|3235|3230|3241.5|3238.5|3257|3253|3223.5|3219.5|165714
1584705300000|2020-03-20 11:55:00|3240|3237.5|3248|3245.5|3264.5|3261.5|3239|3236.5|20637
1584705600000|2020-03-20 12:00:00|3249|3248.5|3260|3254|3260.5|3254|3240.5|3236.5|9557
1584705900000|2020-03-20 12:05:00|3258|3253.5|3262|3257|3266.5|3265|3244.5|3243|25312
1584706200000|2020-03-20 12:10:00|3262.5|3257.5|3238.5|3236.5|3266|3263|3238.5|3235.5|16820
1584706500000|2020-03-20 12:15:00|3238|3236|3239|3235|3242|3238|3226|3224|33840
1584706800000|2020-03-20 12:20:00|3238|3234.5|3246|3243|3253.5|3250|3235.5|3232|10459
1584707100000|2020-03-20 12:25:00|3246.5|3243.5|3225|3220.5|3252.5|3249|3224.5|3220.5|15998
1584707400000|2020-03-20 12:30:00|3224.5|3220|3239|3234|3239|3236.5|3207.5|3207|29607
1584707700000|2020-03-20 12:35:00|3238.5|3235|3235|3232.5|3249.5|3246.5|3230|3228|19778
1584708000000|2020-03-20 12:40:00|3234.5|3231.5|3246|3243.5|3253.5|3250.5|3227.5|3225|26308
1584708300000|2020-03-20 12:45:00|3245.5|3242.5|3245.5|3242.5|3260.5|3255.5|3241.5|3240|29343
1584708600000|2020-03-20 12:50:00|3245|3242|3240.5|3237|3245.5|3242|3223.5|3220.5|28295
1584708900000|2020-03-20 12:55:00|3240|3236.5|3214.5|3211|3241|3238.5|3211.5|3211|24576
1584709200000|2020-03-20 13:00:00|3214|3211.5|3238.5|3236|3243|3238.5|3210.5|3207|82246
1584709500000|2020-03-20 13:05:00|3238|3235.5|3228.5|3226|3242|3237.5|3227|3223.5|58272
1584709800000|2020-03-20 13:10:00|3228|3226.5|3227.5|3225|3230|3228|3213|3210|34504
1584710100000|2020-03-20 13:15:00|3228|3225.5|3222.5|3219|3236.5|3233.5|3216|3213|32061
1584710400000|2020-03-20 13:20:00|3223|3219.5|3229|3227|3232.5|3230.5|3222|3219.5|34308
1584710700000|2020-03-20 13:25:00|3228.5|3226.5|3235.5|3232|3236.5|3234|3216|3214.5|22112
1584711000000|2020-03-20 13:30:00|3235|3231.5|3259.5|3252.5|3272.5|3267|3234|3231.5|63113
1584711300000|2020-03-20 13:35:00|3260|3253|3242.5|3237|3265.5|3261.5|3238.5|3232.5|19538
1584711600000|2020-03-20 13:40:00|3243|3237.5|3258|3253.5|3264|3259.5|3239|3231.5|19731
1584711900000|2020-03-20 13:45:00|3257.5|3253|3229.5|3227|3257.5|3253|3224|3218.5|18670
1584712200000|2020-03-20 13:50:00|3229|3224|3238|3233.5|3255|3250.5|3228.5|3224|34726
1584712500000|2020-03-20 13:55:00|3237.5|3234|3239.5|3234|3253.5|3248|3227.5|3227|19358
1584712800000|2020-03-20 14:00:00|3239|3234.5|3247.5|3244.5|3254.5|3249.5|3235|3229|21191
1584713100000|2020-03-20 14:05:00|3247|3244|3237.5|3233.5|3258|3255.5|3232.5|3227.5|27308
1584713400000|2020-03-20 14:10:00|3237|3233|3249.5|3244|3258.5|3251.5|3236|3233|20976
1584713700000|2020-03-20 14:15:00|3250|3244.5|3258.5|3255.5|3265.5|3261.5|3243.5|3238|18565
1584714000000|2020-03-20 14:20:00|3258|3255|3273|3270|3273|3270.5|3247.5|3244.5|54444
1584714300000|2020-03-20 14:25:00|3272.5|3269.5|3272|3269|3279.5|3278|3263.5|3259.5|34936
1584714600000|2020-03-20 14:30:00|3272.5|3269.5|3279.5|3275.5|3279.5|3275.5|3265|3262|40892
1584714900000|2020-03-20 14:35:00|3279|3276|3257.5|3254.5|3280.5|3276.5|3252|3251.5|33049
1584715200000|2020-03-20 14:40:00|3258|3253.5|3245|3242|3271.5|3267.5|3242|3237.5|33456
1584715500000|2020-03-20 14:45:00|3244.5|3241.5|3251.5|3248|3263|3259.5|3241.5|3238|26033
1584715800000|2020-03-20 14:50:00|3252|3248.5|3275|3271.5|3275|3271.5|3248.5|3247|25788
1584716100000|2020-03-20 14:55:00|3275.5|3272|3271|3268.5|3279|3277|3260.5|3257.5|38618
1584716400000|2020-03-20 15:00:00|3271.5|3268|3281|3279|3285.5|3285|3267.5|3266|65381
1584716700000|2020-03-20 15:05:00|3281.5|3279.5|3252|3249|3285|3284|3242|3240|78119
1584717000000|2020-03-20 15:10:00|3252.5|3249.5|3242|3239|3264.5|3262|3239|3238|44709
1584717300000|2020-03-20 15:15:00|3241.5|3238.5|3232|3229.5|3247.5|3243.5|3228|3226|26868
1584717600000|2020-03-20 15:20:00|3231.5|3229|3192|3189|3231.5|3229.5|3192|3188.5|67181
1584717900000|2020-03-20 15:25:00|3191.5|3188.5|3206|3203.5|3220.5|3219|3190|3185.5|38921
1584718200000|2020-03-20 15:30:00|3205.5|3203|3200|3197|3220.5|3218.5|3197|3194|36430
1584718500000|2020-03-20 15:35:00|3199.5|3196.5|3227|3223.5|3234.5|3231|3193|3190.5|40321
1584718800000|2020-03-20 15:40:00|3226.5|3223|3232.5|3228|3249.5|3245|3224|3221|47167
1584719100000|2020-03-20 15:45:00|3231.5|3227.5|3240|3238|3246.5|3244|3217.5|3216.5|42053
1584719400000|2020-03-20 15:50:00|3239.5|3237|3240|3238|3249|3248|3228.5|3225.5|36412
1584719700000|2020-03-20 15:55:00|3239.5|3237.5|3229|3226|3249|3248|3222.5|3219|47180
1584720000000|2020-03-20 16:00:00|3229.5|3226.5|3236|3233.5|3245.5|3242.5|3225|3222.5|43832
1584720300000|2020-03-20 16:05:00|3235.5|3233|3211.5|3209|3236|3233|3207|3205|39590
1584720600000|2020-03-20 16:10:00|3211|3208.5|3241.5|3238.5|3248|3245|3210.5|3208.5|45812
1584720900000|2020-03-20 16:15:00|3242|3239|3218.5|3215.5|3246|3243.5|3214.5|3211.5|91280
1584721200000|2020-03-20 16:20:00|3218|3215|3188.5|3184|3228|3224.5|3184|3183.5|48156
1584721500000|2020-03-20 16:25:00|3189|3184.5|3184|3176|3201.5|3195|3169|3167.5|72035
1584950700000|2020-03-23 08:05:00|3038|3007|3006.5|3004.5|3051.5|3047|3003|3001|69920
1584951000000|2020-03-23 08:10:00|3007|3005|3004.5|2999|3021.5|3013|2986.5|2980|61582
1584951300000|2020-03-23 08:15:00|3004|2998.5|3020|3015|3026.5|3024|2955|2950.5|38847
1584951600000|2020-03-23 08:20:00|3020.5|3015.5|2987|2981|3039|3031|2987|2981|63559
1584951900000|2020-03-23 08:25:00|2986.5|2980|3003|2999|3014|3010.5|2975.5|2968|85500
1584952200000|2020-03-23 08:30:00|3003.5|2998.5|3002.5|2999|3007|3003|2987.5|2983.5|69840
1584952500000|2020-03-23 08:35:00|3003|2999.5|2991|2985.5|3037.5|3031|2987.5|2980.5|86849
1584952800000|2020-03-23 08:40:00|2992.5|2985|2997.5|2994|3002.5|3000|2979|2978.5|33969
1584953100000|2020-03-23 08:45:00|2997|2993.5|2982.5|2978.5|3028|3023|2982.5|2978.5|46118
1584953400000|2020-03-23 08:50:00|2983|2979|2992|2985|2998.5|2994|2966.5|2961.5|27556
1584953700000|2020-03-23 08:55:00|2991.5|2984.5|2980|2976|2996.5|2993|2973|2966|24404
1584954000000|2020-03-23 09:00:00|2979.5|2975.5|3007|3004.5|3011.5|3009|2975.5|2973|19425
1584954300000|2020-03-23 09:05:00|3006.5|3004|3021.5|3016.5|3023.5|3020|3006|3000.5|11675
1584954600000|2020-03-23 09:10:00|3021|3017|3010|3008|3024.5|3022.5|3006|3003|19096
1584954900000|2020-03-23 09:15:00|3010.5|3008.5|3017|3015|3018.5|3016.5|3005|3002|23731
1584955200000|2020-03-23 09:20:00|3017.5|3015.5|2999|2997|3018.5|3016|2990|2987.5|39756
1584955500000|2020-03-23 09:25:00|2999.5|2997.5|3004.5|3001|3006|3004|2986.5|2986|55357
1584955800000|2020-03-23 09:30:00|3005|3001.5|3008.5|3006|3015.5|3013|3001.5|2999|32683
1584956100000|2020-03-23 09:35:00|3009|3006.5|3013.5|3011|3015|3013|3003.5|3001|30866
1584956400000|2020-03-23 09:40:00|3014.5|3011.5|3010.5|3008.5|3021.5|3020.5|3010|3007|51920
1584956700000|2020-03-23 09:45:00|3011|3009|3012.5|3010.5|3022|3019.5|3007.5|3006|29815
1584957000000|2020-03-23 09:50:00|3012|3012|3013|3011|3014.5|3014|3005|3002.5|22847
1584957300000|2020-03-23 09:55:00|3014|3011.5|3009.5|3007.5|3017|3016|3007.5|3005.5|24216
1584957600000|2020-03-23 10:00:00|3009|3008|3010.5|3009|3015|3014.5|3007|3005.5|22333
1584957900000|2020-03-23 10:05:00|3011|3009.5|3016.5|3014.5|3019.5|3019|3007.5|3005.5|24143
1584958200000|2020-03-23 10:10:00|3016|3015|3003.5|3001.5|3017.5|3015.5|3003.5|3001|19459
1584958500000|2020-03-23 10:15:00|3004|3002|3004|3003|3004|3003.5|3000.5|2999|36964
1584958800000|2020-03-23 10:20:00|3003.5|3001.5|3001.5|3000|3010|3009|3000.5|2999.5|27887
1584959100000|2020-03-23 10:25:00|3002|3000.5|3007.5|3006.5|3010|3008|3000|2999|37489
1584959400000|2020-03-23 10:30:00|3008.5|3007|3013|3012|3013|3012|3007.5|3005|20030
1584959700000|2020-03-23 10:35:00|3013.5|3011.5|3029.5|3027|3035.5|3032.5|3013|3010.5|27818
1584960000000|2020-03-23 10:40:00|3030.5|3027.5|3023|3020|3036|3033|3019|3016|20276
1584960300000|2020-03-23 10:45:00|3023.5|3020.5|3029.5|3027.5|3031.5|3030.5|3023.5|3020.5|11503
1584960600000|2020-03-23 10:50:00|3030.5|3028|3035|3033|3052|3047.5|3027|3024|20473
1584960900000|2020-03-23 10:55:00|3034|3032.5|3027.5|3025|3035|3034|3025|3021.5|15022
1584961200000|2020-03-23 11:00:00|3024.5|3024.5|3028|3024.5|3032|3029|3021|3018.5|10780
1584961500000|2020-03-23 11:05:00|3027.5|3022.5|3035|3032.5|3040.5|3038|3024|3019.5|17761
1584961800000|2020-03-23 11:10:00|3034.5|3031|3030.5|3028.5|3039.5|3037|3027|3025|11573
1584962100000|2020-03-23 11:15:00|3031|3029|3030|3029.5|3039|3037|3026|3024|14666
1584962400000|2020-03-23 11:20:00|3031|3028.5|3036.5|3034.5|3038|3036.5|3027.5|3025|14724
1584962700000|2020-03-23 11:25:00|3037|3035|3025|3023|3037|3035|3020|3019|52254
1584963000000|2020-03-23 11:30:00|3025.5|3023.5|3016|3014|3026.5|3024|3011.5|3009.5|13820
1584963300000|2020-03-23 11:35:00|3016.5|3014.5|3004|3002.5|3021|3019|3003.5|3000.5|22652
1584963600000|2020-03-23 11:40:00|3004.5|3002|2996.5|2993.5|3010.5|3008.5|2993|2990|46054
1584963900000|2020-03-23 11:45:00|2997.5|2994|2994|2992|3001.5|3000.5|2993|2990|18917
1584964200000|2020-03-23 11:50:00|2993.5|2991.5|2999.5|2997.5|2999.5|2997.5|2991.5|2989|22963
1584964500000|2020-03-23 11:55:00|3000.5|2998|3014|3011|3022|3020.5|2999|2997.5|32889
1584964800000|2020-03-23 12:00:00|3013.5|3010.5|3014|3010.5|3014|3010.5|3013.5|3010.5|0
1584965400000|2020-03-23 12:10:00|3140|3097|3123.5|3119.5|3160|3142.5|3116|3097|51788
1584965700000|2020-03-23 12:15:00|3123|3120|3156|3150.5|3172|3168.5|3103|3098.5|77626
1584966000000|2020-03-23 12:20:00|3155.5|3148.5|3180|3169.5|3212|3202.5|3155|3147.5|39440
1584966300000|2020-03-23 12:25:00|3183|3170|3129.5|3119.5|3183|3177.5|3125|3108|35940
1584966600000|2020-03-23 12:30:00|3128.5|3119|3086|3081|3128.5|3122.5|3085|3079.5|60481
1584966900000|2020-03-23 12:35:00|3085.5|3078.5|3118|3111|3126.5|3123|3085|3078.5|30980
1584967200000|2020-03-23 12:40:00|3117.5|3111.5|3128.5|3124|3139.5|3133|3112|3108|18755
1584967500000|2020-03-23 12:45:00|3130|3123.5|3125.5|3122.5|3145.5|3138.5|3119|3114.5|13871
1584967800000|2020-03-23 12:50:00|3125|3123|3121|3118|3127|3123|3109|3103.5|16922
1584968100000|2020-03-23 12:55:00|3120.5|3117.5|3123.5|3120.5|3133.5|3127|3112|3107|22541
1584968400000|2020-03-23 13:00:00|3123|3120|3125|3122.5|3126.5|3124.5|3109.5|3105.5|19909
1584968700000|2020-03-23 13:05:00|3125.5|3123|3128|3124.5|3137.5|3135|3122|3119.5|24349
1584969000000|2020-03-23 13:10:00|3128.5|3125|3110|3108|3131.5|3128.5|3102|3099|41909
1584969300000|2020-03-23 13:15:00|3110.5|3108.5|3113.5|3110|3115|3111.5|3102|3097.5|21066
1584969600000|2020-03-23 13:20:00|3113|3110.5|3091.5|3088.5|3115.5|3112|3081|3076.5|32903
1584969900000|2020-03-23 13:25:00|3093|3088|3078.5|3075|3100.5|3097|3074|3070|50737
1584970200000|2020-03-23 13:30:00|3082.5|3075.5|3058|3055|3086|3085|3044|3038.5|102873
1584970500000|2020-03-23 13:35:00|3060|3055.5|3018|3012.5|3075.5|3070|3017|3012|52590
1584970800000|2020-03-23 13:40:00|3017.5|3013|3016|3012.5|3043.5|3038.5|3014.5|3011.5|39717
1584971100000|2020-03-23 13:45:00|3015.5|3013|3035|3031|3049.5|3046.5|3009.5|3006.5|49336
1584971400000|2020-03-23 13:50:00|3034.5|3030.5|3049.5|3045|3061|3057|3023|3019|42484
1584971700000|2020-03-23 13:55:00|3050|3045.5|3067.5|3064.5|3080.5|3078|3050|3043.5|34847
1584972000000|2020-03-23 14:00:00|3067|3064|3057|3055|3077|3076|3048.5|3045.5|36117
1584972300000|2020-03-23 14:05:00|3058.5|3055.5|3073|3071|3076.5|3073.5|3053.5|3051.5|40515
1584972600000|2020-03-23 14:10:00|3072.5|3070.5|3085|3081.5|3096.5|3094|3072.5|3070|60239
1584972900000|2020-03-23 14:15:00|3085.5|3082|3058|3055.5|3092|3088.5|3057.5|3053.5|48418
1584973200000|2020-03-23 14:20:00|3057.5|3052.5|3060.5|3058|3063|3061|3045.5|3043.5|71052
1584973500000|2020-03-23 14:25:00|3062.5|3058.5|3048.5|3047|3071|3070|3040|3037.5|67364
1584973800000|2020-03-23 14:30:00|3049|3046.5|3044.5|3041.5|3049.5|3047|3021.5|3018.5|130622
1584974100000|2020-03-23 14:35:00|3045|3042|3043.5|3039|3055|3053|3025|3022|115977
1584974400000|2020-03-23 14:40:00|3044|3039.5|3051.5|3048.5|3059|3057.5|3035.5|3033.5|88916
1584974700000|2020-03-23 14:45:00|3052.5|3049|3042.5|3039.5|3053|3052|3033.5|3032.5|55077
1584975000000|2020-03-23 14:50:00|3043|3040|3037|3034.5|3050|3045.5|3029.5|3027.5|62374
1584975300000|2020-03-23 14:55:00|3036.5|3033.5|3036|3034.5|3041|3039.5|3026.5|3024|464229
1584975600000|2020-03-23 15:00:00|3037.5|3034|3054.5|3052.5|3056|3054|3035.5|3033.5|54008
1584975900000|2020-03-23 15:05:00|3055|3053|3054.5|3051.5|3057|3054.5|3046|3044.5|33323
1584976200000|2020-03-23 15:10:00|3055|3052|3053|3051.5|3063|3062|3048|3047.5|48144
1584976500000|2020-03-23 15:15:00|3053.5|3052|3053|3050.5|3063|3061|3048.5|3046|50952
1584976800000|2020-03-23 15:20:00|3052.5|3049.5|3041.5|3039|3052.5|3049.5|3035|3034|58857
1584977100000|2020-03-23 15:25:00|3040.5|3038.5|3036.5|3034.5|3046|3044.5|3029.5|3028|49589
1584977400000|2020-03-23 15:30:00|3037|3035|3049.5|3047.5|3057.5|3055|3032.5|3029.5|65645
1584977700000|2020-03-23 15:35:00|3049|3046|3051|3049.5|3056.5|3055|3040.5|3038|60025
1584978000000|2020-03-23 15:40:00|3051.5|3050|3039.5|3038.5|3061.5|3060|3037.5|3036.5|79594
1584978300000|2020-03-23 15:45:00|3040|3039|3039|3037|3046|3044.5|3031|3029|71303
1584978600000|2020-03-23 15:50:00|3039.5|3037.5|3053|3052|3055.5|3054|3031.5|3029.5|68900
1584978900000|2020-03-23 15:55:00|3053.5|3052.5|3071|3070|3075.5|3074.5|3051|3050.5|107076
1584979200000|2020-03-23 16:00:00|3070.5|3070.5|3092.5|3092|3099.5|3098|3070.5|3069|67404
1584979500000|2020-03-23 16:05:00|3092|3091.5|3081.5|3080|3095.5|3094|3081|3079.5|69748
1584979800000|2020-03-23 16:10:00|3082|3080.5|3073.5|3071.5|3082.5|3081|3062.5|3060|84299
1584980100000|2020-03-23 16:15:00|3074|3071|3103.5|3101|3114.5|3112.5|3068.5|3066.5|104456
1584980400000|2020-03-23 16:20:00|3104|3101.5|3110|3107.5|3118|3115|3097.5|3094.5|112927
1584980700000|2020-03-23 16:25:00|3110.5|3108|3083|3079|3112|3109.5|3066|3063|63493
1585036800000|2020-03-24 08:00:00|3250|3241|3246|3242|3278|3273|3239|3235.5|140411
1585037100000|2020-03-24 08:05:00|3245.5|3242.5|3264.5|3261.5|3275|3270|3233.5|3231.5|114141
1585037400000|2020-03-24 08:10:00|3265|3262|3278.5|3276.5|3281|3277|3257.5|3253.5|105903
1585037700000|2020-03-24 08:15:00|3278|3277|3257.5|3256|3279|3277|3255.5|3253|62333
1585038000000|2020-03-24 08:20:00|3257|3255|3280.5|3277|3298|3294.5|3253|3250.5|71583
1585038300000|2020-03-24 08:25:00|3280|3277.5|3290.5|3286.5|3297.5|3295|3269|3265|54236
1585038600000|2020-03-24 08:30:00|3291|3287|3280.5|3276|3291.5|3289.5|3257.5|3253|69642
1585038900000|2020-03-24 08:35:00|3281|3276.5|3300|3298|3301.5|3299.5|3271|3268.5|68092
1585039200000|2020-03-24 08:40:00|3300.5|3298.5|3307.5|3304.5|3316|3315|3297|3295|76649
1585039500000|2020-03-24 08:45:00|3307|3304|3313|3311|3327.5|3324.5|3302.5|3301|35462
1585039800000|2020-03-24 08:50:00|3312.5|3312|3316|3315|3324|3322|3308.5|3304.5|33372
1585040100000|2020-03-24 08:55:00|3314.5|3314.5|3319.5|3317|3323.5|3319.5|3300.5|3297|39019
1585040400000|2020-03-24 09:00:00|3319|3316.5|3298|3293|3319.5|3316.5|3298|3293|36063
1585040700000|2020-03-24 09:05:00|3297.5|3292.5|3313.5|3311|3321.5|3317|3296|3291.5|29240
1585041000000|2020-03-24 09:10:00|3314|3311.5|3310|3306.5|3314.5|3311.5|3304.5|3302.5|14419
1585041300000|2020-03-24 09:15:00|3311|3306|3293|3289.5|3314|3312.5|3293|3289|25193
1585041600000|2020-03-24 09:20:00|3292.5|3290|3302|3299.5|3307|3304.5|3292.5|3289.5|26865
1585041900000|2020-03-24 09:25:00|3301.5|3299|3294|3291.5|3304|3303|3291.5|3289.5|30459
1585042200000|2020-03-24 09:30:00|3293.5|3291|3275.5|3273.5|3296|3293.5|3272|3268.5|34105
1585042500000|2020-03-24 09:35:00|3276|3274|3291.5|3289|3293.5|3290.5|3273|3271|48863
1585042800000|2020-03-24 09:40:00|3292|3289.5|3293.5|3290.5|3294.5|3293|3280.5|3279|39394
1585043100000|2020-03-24 09:45:00|3293|3290|3299.5|3297|3300|3299|3290|3287.5|25040
1585043400000|2020-03-24 09:50:00|3300|3297.5|3303|3300.5|3314.5|3312|3300|3297.5|50447
1585043700000|2020-03-24 09:55:00|3302.5|3301|3303.5|3301.5|3310|3307|3298.5|3296.5|43466
1585044000000|2020-03-24 10:00:00|3303|3300.5|3301|3299.5|3304|3302.5|3297.5|3294.5|47061
1585044300000|2020-03-24 10:05:00|3300.5|3299|3292.5|3290.5|3301.5|3300|3291.5|3290.5|56044
1585044600000|2020-03-24 10:10:00|3293|3291|3303|3300|3305|3301.5|3288.5|3287|55304
1585044900000|2020-03-24 10:15:00|3302.5|3300.5|3292.5|3290|3305|3302.5|3292.5|3289.5|26614
1585045200000|2020-03-24 10:20:00|3292|3289.5|3290|3288|3297.5|3295|3288.5|3285|28381
1585045500000|2020-03-24 10:25:00|3290.5|3288.5|3292|3290.5|3296.5|3293|3288|3285.5|35888
1585045800000|2020-03-24 10:30:00|3292.5|3291|3292|3290|3301|3300.5|3291|3288.5|24821
1585046100000|2020-03-24 10:35:00|3293|3290.5|3293.5|3292|3305|3303|3292.5|3290.5|37182
1585046400000|2020-03-24 10:40:00|3293|3291.5|3306.5|3304.5|3306.5|3304.5|3290.5|3288.5|77625
1585046700000|2020-03-24 10:45:00|3306|3305|3311|3309.5|3319.5|3317|3305|3303.5|54090
1585047000000|2020-03-24 10:50:00|3310.5|3309|3290.5|3288|3312|3309|3290.5|3288|13708
1585047300000|2020-03-24 10:55:00|3291|3288.5|3299|3296.5|3307|3305.5|3289.5|3286.5|37025
1585047600000|2020-03-24 11:00:00|3298.5|3296|3288|3287|3299|3297.5|3286.5|3284.5|20818
1585047900000|2020-03-24 11:05:00|3288.5|3287.5|3290|3288|3297.5|3294|3287.5|3286|20126
1585048200000|2020-03-24 11:10:00|3290.5|3288.5|3289.5|3287.5|3299|3297|3288.5|3287.5|21665
1585048500000|2020-03-24 11:15:00|3290|3288|3277.5|3276.5|3293|3291|3275|3274|77572
1585048800000|2020-03-24 11:20:00|3277|3275.5|3287.5|3285|3290.5|3288|3275.5|3274.5|51705
1585049100000|2020-03-24 11:25:00|3288|3285.5|3295.5|3294|3298.5|3296.5|3284.5|3283.5|23619
1585049400000|2020-03-24 11:30:00|3294|3293.5|3305.5|3303.5|3306.5|3305|3294|3293|20943
1585049700000|2020-03-24 11:35:00|3305|3303|3299.5|3298.5|3306|3304.5|3299|3298|19315
1585050000000|2020-03-24 11:40:00|3299|3298|3306|3303.5|3307.5|3306|3296|3295|24151
1585050300000|2020-03-24 11:45:00|3305.5|3303|3312.5|3310|3316|3314|3304|3302|17318
1585050600000|2020-03-24 11:50:00|3312|3309.5|3316.5|3315|3318|3316.5|3311|3308|18573
1585050900000|2020-03-24 11:55:00|3316|3314.5|3304.5|3302.5|3316.5|3314.5|3302|3300.5|22764
1585051200000|2020-03-24 12:00:00|3306|3301.5|3288|3286|3308|3307|3287.5|3286|37376
1585051500000|2020-03-24 12:05:00|3288.5|3286.5|3288|3285.5|3296.5|3294.5|3285|3282|26846
1585051800000|2020-03-24 12:10:00|3287.5|3285|3278.5|3276|3289.5|3287.5|3277|3275.5|20734
1585052100000|2020-03-24 12:15:00|3279|3276.5|3288|3284.5|3288|3285|3270.5|3269|72514
1585052400000|2020-03-24 12:20:00|3288.5|3285|3301|3298|3304|3301|3283.5|3281|21805
1585052700000|2020-03-24 12:25:00|3300.5|3297|3300.5|3298.5|3301|3298.5|3292|3289|20900
1585053000000|2020-03-24 12:30:00|3301|3298|3285|3283.5|3306.5|3303.5|3283.5|3282|26378
1585053300000|2020-03-24 12:35:00|3285.5|3283|3303.5|3301|3307|3303.5|3285.5|3282.5|31940
1585053600000|2020-03-24 12:40:00|3303|3300.5|3300|3298|3308|3305.5|3297|3293|17364
1585053900000|2020-03-24 12:45:00|3300.5|3298.5|3314|3311.5|3317|3314|3300.5|3297.5|34796
1585054200000|2020-03-24 12:50:00|3313.5|3311|3310|3308.5|3318.5|3317.5|3309.5|3308|19870
1585054500000|2020-03-24 12:55:00|3309.5|3308|3310.5|3308.5|3310.5|3309|3300|3297.5|22161
1585054800000|2020-03-24 13:00:00|3311|3309|3307|3304.5|3311|3309.5|3297.5|3297|23892
1585055100000|2020-03-24 13:05:00|3306.5|3305|3324|3322.5|3326|3325|3306|3304|22631
1585055400000|2020-03-24 13:10:00|3324.5|3323|3344|3341.5|3354|3350.5|3322|3320.5|26998
1585055700000|2020-03-24 13:15:00|3343.5|3341|3348|3346|3350.5|3347.5|3331.5|3329|28651
1585056000000|2020-03-24 13:20:00|3348.5|3346.5|3341.5|3340.5|3349.5|3348|3335|3332.5|23229
1585056300000|2020-03-24 13:25:00|3341|3339.5|3341|3339|3344|3343|3329.5|3327.5|29875
1585056600000|2020-03-24 13:30:00|3341.5|3341|3329|3327|3342|3341|3313.5|3313|74163
1585056900000|2020-03-24 13:35:00|3330.5|3327.5|3305|3302.5|3337|3334|3299|3296.5|60143
1585057200000|2020-03-24 13:40:00|3306|3303|3293.5|3291|3313.5|3311|3290|3289|42677
1585057500000|2020-03-24 13:45:00|3295|3291.5|3315.5|3313|3317|3314.5|3287.5|3284|92618
1585057800000|2020-03-24 13:50:00|3316|3313.5|3331|3328.5|3332|3329.5|3307|3304|94669
1585058100000|2020-03-24 13:55:00|3330.5|3329|3349|3346.5|3350|3348|3329|3326.5|66735
1585058400000|2020-03-24 14:00:00|3348.5|3345.5|3349.5|3347|3355.5|3352.5|3341.5|3340|117630
1585058700000|2020-03-24 14:05:00|3351|3347.5|3344.5|3342|3356.5|3354.5|3344.5|3340|74173
1585059000000|2020-03-24 14:10:00|3345|3342.5|3354.5|3352.5|3354.5|3353.5|3317.5|3315|59018
1585059300000|2020-03-24 14:15:00|3355|3353|3363.5|3361.5|3364|3361.5|3345.5|3344.5|67352
1585059600000|2020-03-24 14:20:00|3365|3362|3376.5|3374|3378|3375.5|3362.5|3360.5|38838
1585059900000|2020-03-24 14:25:00|3377|3374.5|3388.5|3385.5|3390.5|3389.5|3373.5|3371.5|76093
1585060200000|2020-03-24 14:30:00|3388|3386|3395.5|3394|3398.5|3395|3379.5|3377|49043
1585060500000|2020-03-24 14:35:00|3396.5|3394.5|3402|3400|3408|3405.5|3388|3386.5|57082
1585060800000|2020-03-24 14:40:00|3402.5|3400.5|3419.5|3417.5|3424.5|3422.5|3398.5|3395.5|66185
1585061100000|2020-03-24 14:45:00|3420|3418|3415.5|3415|3423|3421|3413.5|3412.5|89104
1585061400000|2020-03-24 14:50:00|3416|3415.5|3430.5|3427.5|3431|3429|3412.5|3411.5|69705
1585061700000|2020-03-24 14:55:00|3429.5|3427|3433.5|3431|3437.5|3436|3419.5|3416.5|81114
1585062000000|2020-03-24 15:00:00|3432|3431.5|3416.5|3415|3436.5|3434|3415|3413|57506
1585062300000|2020-03-24 15:05:00|3417|3415.5|3421.5|3420|3427|3425.5|3414.5|3412|42614
1585062600000|2020-03-24 15:10:00|3421|3419|3442|3439.5|3443.5|3441.5|3418.5|3416|54044
1585062900000|2020-03-24 15:15:00|3441.5|3440|3449|3447.5|3450|3449.5|3424.5|3423.5|82881
1585063200000|2020-03-24 15:20:00|3448.5|3447|3438|3436.5|3452|3449.5|3437|3434|36605
1585063500000|2020-03-24 15:25:00|3439|3436|3439.5|3436|3446.5|3445|3434|3432|38965
1585063800000|2020-03-24 15:30:00|3440|3436.5|3449.5|3448|3455.5|3453|3440|3436.5|37333
1585064100000|2020-03-24 15:35:00|3450|3448.5|3467|3464.5|3468|3466.5|3446|3445|56907
1585064400000|2020-03-24 15:40:00|3466.5|3465|3452|3449.5|3468|3467.5|3447|3445|50004
1585064700000|2020-03-24 15:45:00|3453|3450|3449|3446.5|3455.5|3453.5|3445|3443.5|67931
1585065000000|2020-03-24 15:50:00|3449.5|3446|3445.5|3445|3450|3448|3440.5|3438|42101
1585065300000|2020-03-24 15:55:00|3447|3445.5|3453.5|3452|3455|3454.5|3436.5|3436|97562
1585065600000|2020-03-24 16:00:00|3453|3451.5|3458|3456.5|3461|3458.5|3446|3444.5|94465
1585065900000|2020-03-24 16:05:00|3459|3457.5|3453|3451.5|3461.5|3460|3448.5|3448|67036
1585066200000|2020-03-24 16:10:00|3453.5|3452|3458|3456.5|3462|3460.5|3449|3448.5|83272
1585066500000|2020-03-24 16:15:00|3457.5|3456|3477|3475.5|3481.5|3480.5|3456|3455|98090
1585066800000|2020-03-24 16:20:00|3477.5|3476|3481.5|3481|3482.5|3481|3475.5|3473.5|95341
1585067100000|2020-03-24 16:25:00|3482.5|3481.5|3518.5|3515.5|3520|3516|3481.5|3480.5|106418
1585123200000|2020-03-25 08:00:00|3682|3621|3676|3673|3684|3678|3623|3613.5|132961
1585123500000|2020-03-25 08:05:00|3673|3673.5|3656|3653.5|3698.5|3693.5|3648.5|3645|449724
1585123800000|2020-03-25 08:10:00|3655.5|3653|3620|3617|3655.5|3653|3542.5|3535|189295
1585124100000|2020-03-25 08:15:00|3619.5|3615.5|3636.5|3633.5|3639|3635.5|3603.5|3596|199874
1585124400000|2020-03-25 08:20:00|3636|3633|3651|3647.5|3667|3662|3631.5|3627|168277
1585124700000|2020-03-25 08:25:00|3650.5|3648|3652.5|3649|3668|3664|3644|3641.5|83950
1585125000000|2020-03-25 08:30:00|3652|3648.5|3691|3687|3697|3693.5|3651|3648.5|120405
1585125300000|2020-03-25 08:35:00|3690.5|3687.5|3651|3647.5|3706.5|3705|3648|3645.5|155187
1585125600000|2020-03-25 08:40:00|3650.5|3647|3662|3658.5|3663|3660.5|3613.5|3610|142932
1585125900000|2020-03-25 08:45:00|3661.5|3658|3705|3702|3712|3711.5|3658.5|3655.5|44451
1585126200000|2020-03-25 08:50:00|3705.5|3702.5|3709.5|3704|3710|3706.5|3671|3669|53581
1585126500000|2020-03-25 08:55:00|3708.5|3703.5|3703|3695.5|3718|3712|3691.5|3684.5|420137
1585126800000|2020-03-25 09:00:00|3704.5|3696|3709.5|3704|3732|3730|3701|3695|44264
1585127100000|2020-03-25 09:05:00|3706.5|3704.5|3835.5|3831.5|3841.5|3837|3705|3699.5|81989
1585127400000|2020-03-25 09:10:00|3835|3831|3740|3737|3839.5|3834|3722|3717.5|58477
1585127700000|2020-03-25 09:15:00|3739.5|3736.5|3715|3708|3747.5|3743|3700.5|3696.5|45258
1585128000000|2020-03-25 09:20:00|3714.5|3706.5|3726.5|3723.5|3731.5|3727|3688|3682|48508
1585128300000|2020-03-25 09:25:00|3726|3722.5|3705|3701|3735|3730|3704.5|3699.5|26374
1585128600000|2020-03-25 09:30:00|3704.5|3700|3705.5|3702.5|3717|3714.5|3698.5|3694.5|40643
1585128900000|2020-03-25 09:35:00|3705|3702|3704|3702|3711.5|3709|3699|3693.5|69923
1585129200000|2020-03-25 09:40:00|3703.5|3701.5|3694.5|3692.5|3704.5|3702|3681|3678.5|100133
1585129500000|2020-03-25 09:45:00|3694|3691.5|3691.5|3690|3706|3703|3689.5|3686.5|63660
1585129800000|2020-03-25 09:50:00|3693|3690.5|3665.5|3663|3695|3692.5|3665.5|3662.5|26008
1585130100000|2020-03-25 09:55:00|3666|3663.5|3683.5|3680|3685|3681|3660.5|3657.5|48264
1585130400000|2020-03-25 10:00:00|3683|3679.5|3686.5|3683.5|3690|3686|3661.5|3659.5|32580
1585130700000|2020-03-25 10:05:00|3686|3682.5|3676.5|3675.5|3691.5|3688|3673.5|3671|34715
1585131000000|2020-03-25 10:10:00|3677.5|3675|3679|3677|3692.5|3689|3673|3670|86373
1585131300000|2020-03-25 10:15:00|3678|3676.5|3676|3674|3684.5|3682.5|3670.5|3668|61841
1585131600000|2020-03-25 10:20:00|3674|3673|3656.5|3654|3683|3679.5|3656.5|3654|64363
1585131900000|2020-03-25 10:25:00|3656|3653|3661.5|3660|3666.5|3663.5|3650|3648|54177
1585132200000|2020-03-25 10:30:00|3662.5|3660.5|3650.5|3650|3665|3664|3650|3646|65232
1585132500000|2020-03-25 10:35:00|3651|3648.5|3604.5|3600.5|3651|3650|3604|3600.5|81460
1585132800000|2020-03-25 10:40:00|3604|3600|3576.5|3573|3608|3605.5|3572|3570|56714
1585133100000|2020-03-25 10:45:00|3576|3572.5|3534.5|3529.5|3576.5|3575.5|3528.5|3524.5|56200
1585133400000|2020-03-25 10:50:00|3534|3529|3511.5|3506|3544|3539|3503|3498.5|41519
1585133700000|2020-03-25 10:55:00|3511|3505.5|3510|3507.5|3530|3526.5|3506|3502.5|64727
1585134000000|2020-03-25 11:00:00|3511|3508|3564.5|3562.5|3569|3566.5|3507|3506|33297
1585134300000|2020-03-25 11:05:00|3566|3563|3593.5|3590|3618|3613.5|3561.5|3557.5|65231
1585134600000|2020-03-25 11:10:00|3593|3589.5|3566.5|3563.5|3593.5|3589.5|3557|3553.5|25901
1585134900000|2020-03-25 11:15:00|3566|3563|3611.5|3607.5|3618|3615|3566|3562|31214
1585135200000|2020-03-25 11:20:00|3612.5|3607|3588.5|3584.5|3618|3614.5|3583|3580|45910
1585135500000|2020-03-25 11:25:00|3589|3585|3568.5|3563.5|3611|3604.5|3565|3562|17686
1585135800000|2020-03-25 11:30:00|3570|3563|3527|3522|3576|3572.5|3521.5|3517.5|10937
1585136100000|2020-03-25 11:35:00|3525.5|3521.5|3542|3539|3557.5|3552.5|3523|3520.5|14628
1585136400000|2020-03-25 11:40:00|3542.5|3539.5|3565.5|3562.5|3573.5|3571|3538|3535|18511
1585136700000|2020-03-25 11:45:00|3566.5|3563|3560|3555.5|3575|3570|3540|3539|14392
1585137000000|2020-03-25 11:50:00|3561|3556|3542.5|3539|3561|3557.5|3523.5|3519|22899
1585137300000|2020-03-25 11:55:00|3543|3539.5|3568.5|3564.5|3569|3566.5|3531.5|3528.5|18819
1585137600000|2020-03-25 12:00:00|3568|3563.5|3568.5|3565.5|3571.5|3568|3554|3551|12332
1585137900000|2020-03-25 12:05:00|3569|3566|3569.5|3567.5|3578.5|3574|3561|3558|47859
1585138200000|2020-03-25 12:10:00|3569|3566.5|3573|3570.5|3577|3575.5|3567.5|3565|28367
1585138500000|2020-03-25 12:15:00|3572.5|3569.5|3574.5|3572.5|3577|3574.5|3567.5|3566.5|27635
1585138800000|2020-03-25 12:20:00|3575|3573|3561|3560|3579|3577.5|3559.5|3557.5|22227
1585139100000|2020-03-25 12:25:00|3562|3560.5|3551|3548|3563.5|3561|3540.5|3537.5|21507
1585139400000|2020-03-25 12:30:00|3552.5|3548.5|3539.5|3537.5|3560|3557|3539.5|3537.5|21973
1585139700000|2020-03-25 12:35:00|3541|3538|3519.5|3518|3550|3546|3518.5|3518|18630
1585140000000|2020-03-25 12:40:00|3520|3518.5|3526.5|3525|3540.5|3537|3516|3514.5|32466
1585140300000|2020-03-25 12:45:00|3528|3525.5|3518.5|3516.5|3528|3526.5|3502|3500.5|25164
1585140600000|2020-03-25 12:50:00|3519|3515|3540.5|3539.5|3543|3540|3516|3514.5|30500
1585140900000|2020-03-25 12:55:00|3542|3538.5|3553|3550.5|3555.5|3553|3540|3537.5|15074
1585141200000|2020-03-25 13:00:00|3552.5|3551|3552|3550|3557|3554|3546|3544.5|21924
1585141500000|2020-03-25 13:05:00|3551.5|3549|3552|3549.5|3557|3554|3547.5|3544|42245
1585141800000|2020-03-25 13:10:00|3552.5|3550|3571|3568|3574.5|3572|3548|3546.5|18214
1585142100000|2020-03-25 13:15:00|3570.5|3567|3564|3561|3571.5|3569|3553.5|3549.5|15522
1585142400000|2020-03-25 13:20:00|3563.5|3561.5|3556|3553|3565.5|3563.5|3552|3550|15954
1585142700000|2020-03-25 13:25:00|3555.5|3553.5|3555.5|3552.5|3558.5|3555|3549.5|3547|28156
1585143000000|2020-03-25 13:30:00|3555|3552|3581.5|3577.5|3583|3578|3536.5|3532|74698
1585143300000|2020-03-25 13:35:00|3581|3577|3616|3612|3617|3612.5|3570.5|3567|54943
1585143600000|2020-03-25 13:40:00|3615.5|3611|3628.5|3625.5|3635|3631.5|3606.5|3603.5|93223
1585143900000|2020-03-25 13:45:00|3630|3625|3623.5|3620.5|3643|3639.5|3615.5|3614.5|118175
1585144200000|2020-03-25 13:50:00|3624|3621|3612.5|3609.5|3625.5|3623.5|3602.5|3599.5|153922
1585144500000|2020-03-25 13:55:00|3612|3610|3619|3616.5|3625|3621.5|3598|3595|102810
1585144800000|2020-03-25 14:00:00|3618.5|3616|3653|3649.5|3656.5|3651.5|3613|3609.5|114386
1585145100000|2020-03-25 14:05:00|3653.5|3650|3642.5|3640.5|3662.5|3660|3624|3620|91478
1585145400000|2020-03-25 14:10:00|3643|3640|3632.5|3629.5|3657.5|3655|3630|3627|143552
1585145700000|2020-03-25 14:15:00|3634|3630|3626.5|3624|3634.5|3632.5|3611.5|3609|73769
1585146000000|2020-03-25 14:20:00|3626|3623.5|3632|3629.5|3644.5|3642.5|3617.5|3616|68269
1585146300000|2020-03-25 14:25:00|3631.5|3630|3637.5|3635|3648.5|3644.5|3619|3616|49173
1585146600000|2020-03-25 14:30:00|3638.5|3634.5|3643|3640|3653|3651|3624.5|3621.5|49369
1585146900000|2020-03-25 14:35:00|3642.5|3639.5|3637.5|3634.5|3643|3641.5|3632|3629|31618
1585147200000|2020-03-25 14:40:00|3637|3635|3634.5|3632|3655.5|3653|3634|3630.5|28098
1585147500000|2020-03-25 14:45:00|3635.5|3632.5|3634.5|3632.5|3644.5|3643.5|3630.5|3629|60525
1585147800000|2020-03-25 14:50:00|3634|3632|3655|3653|3660.5|3658.5|3632|3630|52757
1585148100000|2020-03-25 14:55:00|3654.5|3652|3670|3667.5|3681|3677|3653|3650|38949
1585148400000|2020-03-25 15:00:00|3670.5|3668|3673|3670|3684|3682|3662.5|3660.5|47380
1585148700000|2020-03-25 15:05:00|3672.5|3669.5|3690|3687.5|3698|3696|3669.5|3667|69836
1585149000000|2020-03-25 15:10:00|3689.5|3687|3666|3662.5|3691.5|3689.5|3665.5|3662|45333
1585149300000|2020-03-25 15:15:00|3665.5|3663|3672.5|3670|3680.5|3680|3660.5|3658.5|44887
1585149600000|2020-03-25 15:20:00|3672|3669.5|3652|3650|3675|3672.5|3650.5|3648|43558
1585149900000|2020-03-25 15:25:00|3652.5|3650.5|3652.5|3650.5|3669|3665.5|3651|3649.5|53026
1585150200000|2020-03-25 15:30:00|3652|3650|3668|3665|3673|3672|3650.5|3648.5|69940
1585150500000|2020-03-25 15:35:00|3667.5|3664.5|3651|3650|3670.5|3667.5|3650|3648.5|51704
1585150800000|2020-03-25 15:40:00|3652.5|3650.5|3652|3651|3657|3655|3645|3644.5|128602
1585151100000|2020-03-25 15:45:00|3652.5|3650.5|3672.5|3671|3678|3676.5|3647|3646|76563
1585151400000|2020-03-25 15:50:00|3673|3671.5|3684.5|3683.5|3688|3684.5|3670.5|3668|156602
1585151700000|2020-03-25 15:55:00|3685.5|3684.5|3697|3696|3698|3697|3679|3678.5|100795
1585152000000|2020-03-25 16:00:00|3697.5|3697.5|3714.5|3713.5|3716.5|3715|3696|3693.5|119134
1585152300000|2020-03-25 16:05:00|3714|3714|3731|3730|3736|3734.5|3710.5|3710|115591
1585152600000|2020-03-25 16:10:00|3731.5|3730.5|3738|3737|3739|3737|3720.5|3720|127563
1585152900000|2020-03-25 16:15:00|3737.5|3736.5|3751.5|3750|3755.5|3753.5|3736|3735.5|123780
1585153200000|2020-03-25 16:20:00|3752|3750.5|3782.5|3780.5|3791.5|3790.5|3751|3750|293004
1585153500000|2020-03-25 16:25:00|3783|3781|3799.5|3795.5|3809|3808|3780.5|3780|225403
1585209900000|2020-03-26 08:05:00|3627.5|3608|3650|3646.5|3698|3695|3608.5|3605|101474
1585210200000|2020-03-26 08:10:00|3649.5|3646|3638|3636|3660.5|3657.5|3627|3623|53108
1585210500000|2020-03-26 08:15:00|3639|3636.5|3613.5|3610|3656|3653.5|3612|3608.5|77468
1585210800000|2020-03-26 08:20:00|3613|3610.5|3614|3611.5|3626|3622.5|3592|3586.5|41144
1585211100000|2020-03-26 08:25:00|3615|3612|3621|3617.5|3628.5|3626|3598.5|3595.5|61438
1585211400000|2020-03-26 08:30:00|3620.5|3616|3625.5|3621|3641|3640|3605|3600.5|39014
1585211700000|2020-03-26 08:35:00|3626|3621.5|3599|3596|3626|3622|3586|3581.5|30873
1585212000000|2020-03-26 08:40:00|3600|3596.5|3607|3604|3607.5|3604|3585.5|3583.5|21940
1585212300000|2020-03-26 08:45:00|3608|3603.5|3625|3621.5|3626|3622|3604.5|3600.5|29318
1585212600000|2020-03-26 08:50:00|3624.5|3622|3638|3636|3640|3638|3622.5|3618|29786
1585212900000|2020-03-26 08:55:00|3639|3636.5|3643.5|3641|3644|3642|3629.5|3624.5|21606
1585213200000|2020-03-26 09:00:00|3643|3641.5|3647|3643|3647|3643|3634|3631.5|21013
1585213500000|2020-03-26 09:05:00|3646.5|3643.5|3627|3624.5|3647|3644|3624|3619|21710
1585213800000|2020-03-26 09:10:00|3626.5|3623.5|3607|3603.5|3638|3635|3605.5|3601|17628
1585214100000|2020-03-26 09:15:00|3606|3602|3600.5|3597|3611|3609.5|3599.5|3595|17678
1585214400000|2020-03-26 09:20:00|3600|3597.5|3611.5|3610|3616.5|3613|3586|3580.5|17847
1585214700000|2020-03-26 09:25:00|3611|3608.5|3610|3608|3622|3618.5|3606.5|3602.5|43325
1585215000000|2020-03-26 09:30:00|3609.5|3606|3625.5|3623|3630.5|3628.5|3609|3606|26745
1585215300000|2020-03-26 09:35:00|3625|3622|3622.5|3621|3625.5|3624.5|3617.5|3616|39597
1585215600000|2020-03-26 09:40:00|3622|3620.5|3633.5|3631.5|3635|3632.5|3619|3618|61472
1585215900000|2020-03-26 09:45:00|3633|3631|3651.5|3649|3653|3650|3630|3628.5|22012
1585216200000|2020-03-26 09:50:00|3653|3649.5|3652|3649.5|3655.5|3653|3646.5|3645|12651
1585216500000|2020-03-26 09:55:00|3652.5|3650|3655|3652|3655.5|3653|3646|3644.5|12278
1585216800000|2020-03-26 10:00:00|3655.5|3652.5|3655.5|3653.5|3663.5|3660|3649|3645.5|12758
1585217100000|2020-03-26 10:05:00|3656|3653|3669|3666.5|3672.5|3669.5|3653|3651.5|12303
1585217400000|2020-03-26 10:10:00|3669.5|3667|3666.5|3664|3676|3673.5|3663|3659.5|14106
1585217700000|2020-03-26 10:15:00|3666|3664.5|3649.5|3645.5|3667|3664.5|3645|3643.5|20042
1585218000000|2020-03-26 10:20:00|3650|3646|3654|3651.5|3655|3652.5|3647.5|3645|30851
1585218300000|2020-03-26 10:25:00|3655|3652|3655|3652|3659.5|3656|3652|3650|15035
1585218600000|2020-03-26 10:30:00|3655.5|3651|3659|3657|3668|3664.5|3655|3651|15663
1585218900000|2020-03-26 10:35:00|3659.5|3657.5|3668|3665|3669.5|3667|3655|3652.5|27319
1585219200000|2020-03-26 10:40:00|3667.5|3663.5|3656.5|3653.5|3674|3671|3656.5|3653|17481
1585219500000|2020-03-26 10:45:00|3657.5|3654|3669.5|3666|3672|3670|3657|3653.5|9651
1585219800000|2020-03-26 10:50:00|3670.5|3666.5|3659|3657|3672|3669|3656.5|3655|22979
1585220100000|2020-03-26 10:55:00|3658.5|3655.5|3663|3660.5|3665.5|3662.5|3654|3652|14988
1585220400000|2020-03-26 11:00:00|3662.5|3661|3664.5|3662|3668|3664.5|3659.5|3656|34429
1585220700000|2020-03-26 11:05:00|3663.5|3661|3686.5|3684|3687.5|3684.5|3660|3659.5|55334
1585221000000|2020-03-26 11:10:00|3686|3683.5|3680.5|3678|3690.5|3688|3678.5|3676.5|33180
1585221300000|2020-03-26 11:15:00|3680|3678.5|3680|3678.5|3685|3682.5|3674|3672|19019
1585221600000|2020-03-26 11:20:00|3682|3679|3684|3681|3689|3687.5|3680|3678|34186
1585221900000|2020-03-26 11:25:00|3684.5|3681.5|3681.5|3680|3689.5|3687|3679|3676.5|33455
1585222200000|2020-03-26 11:30:00|3681|3679.5|3690.5|3689|3692.5|3689.5|3680|3677|19696
1585222500000|2020-03-26 11:35:00|3690|3688|3692.5|3690.5|3694|3692.5|3685.5|3683.5|16413
1585222800000|2020-03-26 11:40:00|3692|3690|3683.5|3682|3696.5|3694|3682|3680|39940
1585223100000|2020-03-26 11:45:00|3683|3681.5|3669.5|3668|3685|3683.5|3667|3665|26250
1585223400000|2020-03-26 11:50:00|3670|3667.5|3666.5|3665|3670|3667.5|3657.5|3655.5|64844
1585223700000|2020-03-26 11:55:00|3667|3664.5|3689.5|3688.5|3690.5|3689|3666|3663.5|58152
1585224000000|2020-03-26 12:00:00|3690.5|3689|3689.5|3688|3694|3690.5|3681|3680.5|30878
1585224300000|2020-03-26 12:05:00|3689|3687.5|3689.5|3688|3693.5|3691.5|3679.5|3677.5|46267
1585224600000|2020-03-26 12:10:00|3689|3687.5|3686|3684|3694.5|3693.5|3685.5|3683|22735
1585224900000|2020-03-26 12:15:00|3685.5|3683|3695.5|3694.5|3698.5|3698|3676.5|3674|26298
1585225200000|2020-03-26 12:20:00|3695|3693|3675|3673|3697|3694|3673.5|3670.5|17695
1585225500000|2020-03-26 12:25:00|3676|3673.5|3676.5|3666|3684.5|3683.5|3674.5|3665|31117
1585225800000|2020-03-26 12:30:00|3677|3666.5|3704.5|3702|3713|3710.5|3674.5|3666.5|41922
1585226100000|2020-03-26 12:35:00|3704|3701.5|3711.5|3708.5|3713|3710|3701|3697|12217
1585226400000|2020-03-26 12:40:00|3712|3709|3700|3696.5|3721|3717.5|3700|3696|15137
1585226700000|2020-03-26 12:45:00|3699.5|3696|3716.5|3714|3716.5|3715.5|3691|3687.5|23784
1585227000000|2020-03-26 12:50:00|3716|3713.5|3709.5|3707|3718.5|3716|3706|3702.5|14723
1585227300000|2020-03-26 12:55:00|3710|3707.5|3718|3715.5|3721|3718|3710|3707.5|29882
1585227600000|2020-03-26 13:00:00|3717.5|3715|3718|3715|3719|3717|3709.5|3706.5|15310
1585227900000|2020-03-26 13:05:00|3719|3717|3727.5|3725|3728|3725.5|3713|3711|81064
1585228200000|2020-03-26 13:10:00|3728|3725.5|3732|3731|3732.5|3731|3721.5|3719|27779
1585228500000|2020-03-26 13:15:00|3731.5|3730.5|3734.5|3732.5|3738|3736|3725.5|3723.5|26846
1585228800000|2020-03-26 13:20:00|3736|3733|3731.5|3729.5|3736|3733|3723|3720|52041
1585229100000|2020-03-26 13:25:00|3732|3729|3729|3726.5|3734.5|3734|3725|3722.5|36880
1585229400000|2020-03-26 13:30:00|3728.5|3726|3729.5|3726.5|3736.5|3735.5|3710.5|3709|87348
1585229700000|2020-03-26 13:35:00|3729|3726|3734.5|3732.5|3742|3740|3725.5|3722.5|62822
1585230000000|2020-03-26 13:40:00|3735.5|3733|3712.5|3709|3742|3741.5|3707|3704|61111
1585230300000|2020-03-26 13:45:00|3712|3709.5|3679.5|3676.5|3714|3712|3679.5|3676.5|23009
1585230600000|2020-03-26 13:50:00|3679|3676|3696|3693|3696|3693|3659|3657|36776
1585230900000|2020-03-26 13:55:00|3696.5|3693.5|3720.5|3718|3733|3729.5|3695.5|3692|43463
1585231200000|2020-03-26 14:00:00|3721|3718.5|3713|3709.5|3726.5|3722.5|3703.5|3700.5|37735
1585231500000|2020-03-26 14:05:00|3714|3710|3740.5|3737.5|3741.5|3738.5|3714|3710|41343
1585231800000|2020-03-26 14:10:00|3740|3736.5|3709|3706|3744.5|3741.5|3706|3703.5|53780
1585232100000|2020-03-26 14:15:00|3708.5|3705.5|3728.5|3726|3728.5|3726|3701.5|3697.5|45757
1585232400000|2020-03-26 14:20:00|3726.5|3726.5|3708|3705|3735|3732.5|3708|3704.5|35330
1585232700000|2020-03-26 14:25:00|3710|3705.5|3665.5|3662.5|3717.5|3714|3663.5|3661.5|46978
1585233000000|2020-03-26 14:30:00|3666.5|3663|3697|3694.5|3702.5|3699.5|3664|3662.5|36841
1585233300000|2020-03-26 14:35:00|3696.5|3693|3674|3672|3698|3695|3672|3671|61925
1585233600000|2020-03-26 14:40:00|3673.5|3671|3680.5|3678|3683|3682|3655|3653.5|67369
1585233900000|2020-03-26 14:45:00|3681.5|3677|3671|3668.5|3688.5|3685.5|3660.5|3660|64706
1585234200000|2020-03-26 14:50:00|3670.5|3667.5|3665.5|3663|3681|3678|3660|3657|41915
1585234500000|2020-03-26 14:55:00|3664.5|3662.5|3673.5|3670.5|3675.5|3672.5|3651.5|3650|57911
1585234800000|2020-03-26 15:00:00|3674|3671|3671|3669|3679|3675|3659|3657|44542
1585235100000|2020-03-26 15:05:00|3670.5|3670|3678.5|3676.5|3684.5|3681.5|3664.5|3662.5|111951
1585235400000|2020-03-26 15:10:00|3679|3677|3699.5|3697|3700.5|3698|3679|3677|53727
1585235700000|2020-03-26 15:15:00|3699|3696.5|3715.5|3714|3722|3720.5|3699|3696.5|50506
1585236000000|2020-03-26 15:20:00|3717|3714.5|3729.5|3726|3730.5|3728|3708|3706|66610
1585236300000|2020-03-26 15:25:00|3730|3726.5|3736|3735|3737.5|3735|3723|3720|39432
1585236600000|2020-03-26 15:30:00|3735.5|3735.5|3747.5|3746|3751.5|3750|3734|3733|41767
1585236900000|2020-03-26 15:35:00|3748.5|3746.5|3745|3742.5|3751|3748|3737|3735|40886
1585237200000|2020-03-26 15:40:00|3746|3743|3756|3753|3757.5|3756|3745.5|3743|25067
1585237500000|2020-03-26 15:45:00|3755.5|3753.5|3750.5|3748.5|3756|3754|3746|3745|30063
1585237800000|2020-03-26 15:50:00|3752|3749|3752.5|3751.5|3757|3756|3745|3743|40482
1585238100000|2020-03-26 15:55:00|3752|3750|3725.5|3723|3752.5|3750.5|3719|3718|55042
1585238400000|2020-03-26 16:00:00|3726.5|3723.5|3720.5|3719|3737.5|3736.5|3719.5|3717.5|53762
1585238700000|2020-03-26 16:05:00|3721|3719.5|3713|3711|3732|3731|3711|3708.5|90911
1585239000000|2020-03-26 16:10:00|3713.5|3711.5|3708|3707|3716.5|3716|3706.5|3704.5|53316
1585239300000|2020-03-26 16:15:00|3708.5|3706.5|3697.5|3696|3708.5|3706.5|3694.5|3693.5|49770
1585239600000|2020-03-26 16:20:00|3698|3696.5|3723.5|3722|3725.5|3724.5|3698|3696|55243
1585239900000|2020-03-26 16:25:00|3724|3723|3739.5|3733.5|3751|3747|3721|3720.5|71679
1585296000000|2020-03-27 08:00:00|3571|3562|3580.5|3576.5|3590.5|3584.5|3554|3550|69899
1585296300000|2020-03-27 08:05:00|3580|3577|3570.5|3567|3592|3588.5|3553.5|3550|160780
1585296600000|2020-03-27 08:10:00|3570|3566|3588.5|3586.5|3601.5|3600.5|3567|3565.5|59819
1585296900000|2020-03-27 08:15:00|3588|3586|3587.5|3586|3589.5|3588.5|3572.5|3570|74518
1585297200000|2020-03-27 08:20:00|3587|3584|3591|3588|3592.5|3590|3581|3579.5|77634
1585297500000|2020-03-27 08:25:00|3590.5|3588.5|3607.5|3606|3615|3612.5|3581|3578|81317
1585297800000|2020-03-27 08:30:00|3608.5|3604.5|3607|3604.5|3622.5|3620.5|3602|3600|46281
1585298100000|2020-03-27 08:35:00|3607.5|3605|3602.5|3600.5|3613.5|3611.5|3599|3597|61193
1585298400000|2020-03-27 08:40:00|3603.5|3601|3583.5|3580|3607.5|3604.5|3581|3578.5|86387
1585298700000|2020-03-27 08:45:00|3583|3580.5|3598|3596.5|3600|3598.5|3579.5|3577|102113
1585299000000|2020-03-27 08:50:00|3598.5|3598|3595|3593.5|3600|3599|3589.5|3587.5|35481
1585299300000|2020-03-27 08:55:00|3595.5|3594|3587.5|3585.5|3604.5|3603|3587.5|3585|49883
1585299600000|2020-03-27 09:00:00|3588.5|3586|3602.5|3600.5|3619.5|3618.5|3588|3586|68597
1585299900000|2020-03-27 09:05:00|3602|3600|3603|3600.5|3607.5|3605|3593.5|3591|36812
1585300200000|2020-03-27 09:10:00|3602.5|3600|3599|3597.5|3605.5|3603.5|3594.5|3593.5|48121
1585300500000|2020-03-27 09:15:00|3600|3598|3588.5|3586.5|3607|3605|3587|3584.5|48768
1585300800000|2020-03-27 09:20:00|3589|3587|3592|3589.5|3599|3595.5|3586.5|3585|17797
1585301100000|2020-03-27 09:25:00|3591.5|3590|3591|3588|3593.5|3592.5|3583.5|3582|21790
1585301400000|2020-03-27 09:30:00|3590.5|3587.5|3588.5|3587|3592.5|3590.5|3584|3582|20416
1585301700000|2020-03-27 09:35:00|3589.5|3587.5|3601|3598|3601.5|3598.5|3585|3582.5|33762
1585302000000|2020-03-27 09:40:00|3599|3597.5|3606|3603.5|3615|3611.5|3598|3596|23025
1585302300000|2020-03-27 09:45:00|3605.5|3604|3610|3607.5|3618|3616|3604|3602|27471
1585302600000|2020-03-27 09:50:00|3609.5|3606.5|3602.5|3600|3612.5|3610.5|3602|3599.5|16683
1585302900000|2020-03-27 09:55:00|3603.5|3600.5|3591.5|3588.5|3605.5|3603|3591.5|3588|15535
1585303200000|2020-03-27 10:00:00|3591|3587.5|3591|3589|3592.5|3590.5|3586.5|3585|11179
1585303500000|2020-03-27 10:05:00|3590.5|3588.5|3586.5|3584.5|3597|3596.5|3586|3584.5|26805
1585303800000|2020-03-27 10:10:00|3587.5|3585|3580.5|3578.5|3587.5|3585.5|3570.5|3568.5|29218
1585304100000|2020-03-27 10:15:00|3580|3578|3573|3572|3583|3581|3572.5|3570.5|27537
1585304400000|2020-03-27 10:20:00|3573.5|3571.5|3582|3580.5|3588|3586.5|3573.5|3571.5|30649
1585304700000|2020-03-27 10:25:00|3582.5|3581|3587.5|3585|3590.5|3588.5|3582|3579|24109
1585305000000|2020-03-27 10:30:00|3586|3584.5|3587.5|3586|3588|3587.5|3582.5|3580.5|24563
1585305300000|2020-03-27 10:35:00|3588.5|3586.5|3576.5|3575.5|3592|3589.5|3576.5|3575.5|36919
1585305600000|2020-03-27 10:40:00|3577|3575|3575.5|3574.5|3582|3580.5|3574|3571.5|21130
1585305900000|2020-03-27 10:45:00|3576.5|3575|3569.5|3568|3581.5|3580|3568|3566.5|27442
1585306200000|2020-03-27 10:50:00|3569|3567.5|3567.5|3566|3572|3570|3565.5|3563.5|24464
1585306500000|2020-03-27 10:55:00|3567|3565.5|3567.5|3566.5|3572|3570|3565|3563|24571
1585306800000|2020-03-27 11:00:00|3568|3567|3586|3584.5|3587.5|3586|3567|3566|20950
1585307100000|2020-03-27 11:05:00|3585.5|3584|3591.5|3589.5|3592|3590.5|3581|3579.5|22957
1585307400000|2020-03-27 11:10:00|3592|3590|3600|3598|3604|3601.5|3590|3589|14946
1585307700000|2020-03-27 11:15:00|3600.5|3600|3598|3596|3606.5|3603.5|3590|3589|40306
1585308000000|2020-03-27 11:20:00|3597.5|3595.5|3591|3589|3598.5|3597|3588.5|3587|16993
1585308300000|2020-03-27 11:25:00|3591.5|3589.5|3581|3579|3595|3594|3580.5|3579|21198
1585308600000|2020-03-27 11:30:00|3581.5|3579.5|3572|3571|3582.5|3581.5|3569.5|3568|26449
1585308900000|2020-03-27 11:35:00|3572.5|3570|3578|3577|3579|3577.5|3571|3570|22752
1585309200000|2020-03-27 11:40:00|3577.5|3576.5|3574.5|3573.5|3578.5|3577.5|3570|3569|22355
1585309500000|2020-03-27 11:45:00|3575|3574|3570.5|3569|3580.5|3578|3569.5|3568.5|21679
1585309800000|2020-03-27 11:50:00|3570|3568.5|3563.5|3562|3576|3573.5|3563.5|3562|22589
1585310100000|2020-03-27 11:55:00|3564|3562.5|3564|3561.5|3566.5|3564|3555.5|3553.5|36837
1585310400000|2020-03-27 12:00:00|3564.5|3561|3561.5|3559.5|3566.5|3562.5|3554.5|3553|24952
1585310700000|2020-03-27 12:05:00|3562|3559|3557|3555|3562.5|3559.5|3553.5|3551.5|11498
1585311000000|2020-03-27 12:10:00|3556.5|3555.5|3547|3546.5|3556.5|3555.5|3546.5|3545|33582
1585311300000|2020-03-27 12:15:00|3547.5|3546|3537.5|3536.5|3549.5|3548.5|3534|3532.5|63672
1585311600000|2020-03-27 12:20:00|3538|3537|3525|3523.5|3542.5|3540.5|3525|3523.5|27557
1585311900000|2020-03-27 12:25:00|3525.5|3524|3539.5|3536.5|3542.5|3540.5|3524.5|3523.5|18940
1585312200000|2020-03-27 12:30:00|3539|3536|3533|3531|3539.5|3538|3532.5|3530.5|19624
1585312500000|2020-03-27 12:35:00|3533.5|3531.5|3527|3524.5|3539.5|3536.5|3526|3524.5|20555
1585312800000|2020-03-27 12:40:00|3527.5|3525|3544.5|3542|3544.5|3543|3522|3520.5|48678
1585313100000|2020-03-27 12:45:00|3544|3541.5|3527|3524.5|3544|3543|3527|3524.5|31602
1585313400000|2020-03-27 12:50:00|3526.5|3523.5|3529|3526.5|3530|3529|3517|3514.5|21007
1585313700000|2020-03-27 12:55:00|3529.5|3527|3525|3523.5|3530.5|3529|3519.5|3518.5|26915
1585314000000|2020-03-27 13:00:00|3522.5|3523|3522|3519|3534|3531|3521.5|3519|24016
1585314300000|2020-03-27 13:05:00|3521.5|3518|3529|3527.5|3530.5|3528.5|3519.5|3517|26474
1585314600000|2020-03-27 13:10:00|3529.5|3528|3525.5|3523.5|3534.5|3532|3523|3521.5|38920
1585314900000|2020-03-27 13:15:00|3525|3523|3527|3525|3529.5|3528|3523.5|3523|16769
1585315200000|2020-03-27 13:20:00|3527.5|3524.5|3523.5|3522|3529.5|3527|3520.5|3518|16531
1585315500000|2020-03-27 13:25:00|3522.5|3521|3506|3504|3531|3529|3503.5|3500.5|50902
1585315800000|2020-03-27 13:30:00|3506.5|3504.5|3530|3527.5|3533|3532.5|3491|3490|62659
1585316100000|2020-03-27 13:35:00|3530.5|3528|3527|3524|3535.5|3534.5|3526.5|3522|33624
1585316400000|2020-03-27 13:40:00|3526|3523|3502.5|3500.5|3526|3523|3495.5|3495|67778
1585316700000|2020-03-27 13:45:00|3503|3501|3502.5|3500|3505|3503.5|3496|3492.5|24504
1585317000000|2020-03-27 13:50:00|3503|3500.5|3505|3502.5|3523|3521|3502|3499|40635
1585317300000|2020-03-27 13:55:00|3507|3503|3506.5|3503.5|3513|3511|3501.5|3499.5|34341
1585317600000|2020-03-27 14:00:00|3506|3503|3488|3486|3508.5|3506.5|3488|3485.5|52715
1585317900000|2020-03-27 14:05:00|3487.5|3485.5|3500.5|3499.5|3508.5|3508|3487|3485.5|57059
1585318200000|2020-03-27 14:10:00|3500|3499|3507.5|3506.5|3511.5|3509|3494.5|3493|62166
1585318500000|2020-03-27 14:15:00|3507|3506|3484|3482.5|3511|3509|3480|3478.5|85684
1585318800000|2020-03-27 14:20:00|3483|3482|3468.5|3465.5|3484.5|3483|3464|3462.5|47180
1585319100000|2020-03-27 14:25:00|3466.5|3466|3463.5|3461|3477|3476|3461|3458|44436
1585319400000|2020-03-27 14:30:00|3462.5|3460.5|3451|3450|3463.5|3462|3447.5|3445.5|72239
1585319700000|2020-03-27 14:35:00|3451.5|3450.5|3442|3439.5|3466|3464.5|3442|3439.5|115025
1585320000000|2020-03-27 14:40:00|3441.5|3440|3451|3449|3453.5|3450|3439.5|3437|72316
1585320300000|2020-03-27 14:45:00|3450.5|3448.5|3461|3459|3464.5|3463|3443|3440.5|57138
1585320600000|2020-03-27 14:50:00|3462|3459.5|3458.5|3455.5|3475.5|3474|3456.5|3454.5|52842
1585320900000|2020-03-27 14:55:00|3458|3456.5|3474.5|3472.5|3477|3473.5|3450.5|3447.5|84264
1585321200000|2020-03-27 15:00:00|3475.5|3473|3479.5|3478|3488.5|3486.5|3474.5|3471.5|36724
1585321500000|2020-03-27 15:05:00|3480|3478.5|3493|3491|3495.5|3493.5|3474|3471.5|38724
1585321800000|2020-03-27 15:10:00|3492.5|3490.5|3496.5|3495|3505.5|3503.5|3489.5|3487.5|157380
1585322100000|2020-03-27 15:15:00|3497|3495.5|3510.5|3508.5|3513|3511.5|3497|3495.5|83656
1585322400000|2020-03-27 15:20:00|3511|3509|3501|3498.5|3512|3510.5|3500|3498.5|46775
1585322700000|2020-03-27 15:25:00|3501.5|3499.5|3507|3505.5|3512.5|3511|3498|3496.5|59599
1585323000000|2020-03-27 15:30:00|3506.5|3506|3508.5|3506|3512|3510.5|3504|3502.5|52976
1585323300000|2020-03-27 15:35:00|3508|3505.5|3507|3505.5|3512|3510|3496|3494.5|33706
1585323600000|2020-03-27 15:40:00|3506.5|3506|3511|3509.5|3513.5|3511|3504.5|3502|55405
1585323900000|2020-03-27 15:45:00|3511.5|3510|3511.5|3510.5|3512|3511|3499.5|3499|85781
1585324200000|2020-03-27 15:50:00|3511|3510|3531|3530.5|3531|3530.5|3510.5|3510|56147
1585324500000|2020-03-27 15:55:00|3531.5|3530|3519|3518|3538.5|3537|3518.5|3517.5|49045
1585324800000|2020-03-27 16:00:00|3518.5|3517.5|3511.5|3511|3521|3520.5|3507.5|3506.5|96414
1585325100000|2020-03-27 16:05:00|3511|3510.5|3501|3500|3511.5|3511|3497|3495.5|78680
1585325400000|2020-03-27 16:10:00|3501.5|3500.5|3508.5|3507|3512.5|3511.5|3498|3497.5|63386
1585325700000|2020-03-27 16:15:00|3508|3506.5|3521.5|3521|3524|3523|3500.5|3499.5|79712
1585326000000|2020-03-27 16:20:00|3521|3520.5|3510|3509|3521.5|3520.5|3504.5|3504|82911
1585326300000|2020-03-27 16:25:00|3510.5|3509.5|3520|3516.5|3524.5|3524|3503|3502|104302
1585551600000|2020-03-30 07:00:00|3559.5|3530.5|3546.5|3530.5|3583.5|3578|3546|3505.5|33103
1585551900000|2020-03-30 07:05:00|3546|3531|3562.5|3560|3578.5|3574.5|3537.5|3531|64294
1585552200000|2020-03-30 07:10:00|3558.5|3559|3537.5|3535|3571.5|3568.5|3532.5|3529|35014
1585552500000|2020-03-30 07:15:00|3537|3534|3513.5|3510.5|3538.5|3535.5|3502.5|3499.5|20094
1585552800000|2020-03-30 07:20:00|3513|3509|3540.5|3537|3553.5|3550|3512.5|3509|46377
1585553100000|2020-03-30 07:25:00|3541|3536.5|3553.5|3550|3563|3559|3536|3534.5|29469
1585553400000|2020-03-30 07:30:00|3553|3549.5|3530|3527|3557.5|3554|3525|3520.5|38416
1585553700000|2020-03-30 07:35:00|3530.5|3526.5|3514.5|3510.5|3530.5|3526.5|3512.5|3510|25622
1585554000000|2020-03-30 07:40:00|3514|3511|3521.5|3519|3530|3526|3504|3501|33806
1585554300000|2020-03-30 07:45:00|3523|3519.5|3535.5|3533|3546|3542|3516|3513|26390
1585554600000|2020-03-30 07:50:00|3536.5|3533.5|3517.5|3515.5|3542.5|3540|3517.5|3515.5|13722
1585554900000|2020-03-30 07:55:00|3519|3516|3519|3516|3523|3520|3508|3505|12685
1585555200000|2020-03-30 08:00:00|3518.5|3515.5|3562|3559.5|3566|3562.5|3518|3515.5|23330
1585555500000|2020-03-30 08:05:00|3563|3560|3565|3562|3573.5|3572|3556|3554.5|36325
1585555800000|2020-03-30 08:10:00|3565.5|3562.5|3548.5|3545|3567|3565.5|3535|3533.5|35970
1585556100000|2020-03-30 08:15:00|3549.5|3545.5|3546.5|3543|3556.5|3553.5|3540.5|3538|11073
1585556400000|2020-03-30 08:20:00|3547|3543.5|3515.5|3512.5|3547|3544|3515.5|3512|13800
1585556700000|2020-03-30 08:25:00|3515|3512|3520|3517|3526.5|3523|3503.5|3502|25233
1585557000000|2020-03-30 08:30:00|3520.5|3517.5|3538|3535|3538|3535|3517.5|3516|9529
1585557300000|2020-03-30 08:35:00|3538.5|3535.5|3537.5|3534.5|3542.5|3538.5|3521|3519.5|11977
1585557600000|2020-03-30 08:40:00|3537|3534|3570.5|3568.5|3573|3569|3536.5|3534|17570
1585557900000|2020-03-30 08:45:00|3572.5|3569|3566.5|3564|3585|3580|3563.5|3562|10412
1585558200000|2020-03-30 08:50:00|3564.5|3564.5|3567|3563.5|3576|3574|3559|3556|31456
1585558500000|2020-03-30 08:55:00|3566.5|3563|3561|3557.5|3571|3569|3553|3550.5|16076
1585558800000|2020-03-30 09:00:00|3560.5|3557|3542|3539|3564.5|3560.5|3539|3536.5|14254
1585559100000|2020-03-30 09:05:00|3542.5|3539.5|3542.5|3540.5|3547.5|3543.5|3537|3534.5|8770
1585559400000|2020-03-30 09:10:00|3542|3538.5|3543.5|3540|3549.5|3547|3539|3536|6823
1585559700000|2020-03-30 09:15:00|3543|3539.5|3543.5|3541|3550|3547.5|3536|3533.5|10676
1585560000000|2020-03-30 09:20:00|3544.5|3541.5|3570.5|3567.5|3573.5|3569.5|3543|3541|18224
1585560300000|2020-03-30 09:25:00|3570|3567|3587.5|3586|3588|3586|3567|3565.5|17611
1585560600000|2020-03-30 09:30:00|3587|3585.5|3588|3585.5|3590|3587.5|3578.5|3574.5|10221
1585560900000|2020-03-30 09:35:00|3589|3586|3595.5|3592|3598.5|3595.5|3581.5|3579|19864
1585561200000|2020-03-30 09:40:00|3595|3592.5|3595|3592|3609|3605|3593|3591.5|17800
1585561500000|2020-03-30 09:45:00|3595.5|3592.5|3580.5|3578.5|3597.5|3594|3575.5|3573|16726
1585561800000|2020-03-30 09:50:00|3581.5|3578|3587|3585|3590|3587.5|3579|3577|11016
1585562100000|2020-03-30 09:55:00|3587.5|3585.5|3577.5|3576|3590|3587.5|3577|3575|24494
1585562400000|2020-03-30 10:00:00|3577|3576.5|3580.5|3579|3588.5|3585.5|3574.5|3572.5|12176
1585562700000|2020-03-30 10:05:00|3580|3579.5|3581|3579.5|3583.5|3580.5|3569.5|3568.5|20477
1585563000000|2020-03-30 10:10:00|3580.5|3580|3583|3581.5|3590.5|3588|3578.5|3577.5|11595
1585563300000|2020-03-30 10:15:00|3582.5|3580.5|3578.5|3577|3591.5|3589.5|3577|3576.5|17394
1585563600000|2020-03-30 10:20:00|3579|3577.5|3569|3567|3582.5|3581|3567|3566|9693
1585563900000|2020-03-30 10:25:00|3568.5|3567.5|3569.5|3568|3574|3572|3566|3564.5|11096
1585564200000|2020-03-30 10:30:00|3567.5|3567.5|3577.5|3575.5|3580|3577.5|3567.5|3567|11347
1585564500000|2020-03-30 10:35:00|3578|3576|3589|3586|3589|3586|3575|3573|7771
1585564800000|2020-03-30 10:40:00|3590|3586.5|3593|3591|3595|3592.5|3587.5|3586|12458
1585565100000|2020-03-30 10:45:00|3592.5|3590.5|3569.5|3567.5|3594.5|3591|3568.5|3567|25043
1585565400000|2020-03-30 10:50:00|3569|3567|3554.5|3553|3572.5|3570.5|3554|3552.5|20560
1585565700000|2020-03-30 10:55:00|3554|3552.5|3550.5|3549|3555.5|3554.5|3547.5|3546|26396
1585566000000|2020-03-30 11:00:00|3551|3550|3560.5|3557.5|3564|3561|3541.5|3540|20411
1585566300000|2020-03-30 11:05:00|3560|3557|3580.5|3577.5|3581|3577.5|3558.5|3556.5|8668
1585566600000|2020-03-30 11:10:00|3581.5|3578|3582.5|3579.5|3586.5|3583.5|3579|3577|6927
1585566900000|2020-03-30 11:15:00|3582|3578|3586.5|3583.5|3587|3583.5|3575.5|3574|12757
1585567200000|2020-03-30 11:20:00|3587|3584|3591.5|3589|3593.5|3591.5|3581|3580|16391
1585567500000|2020-03-30 11:25:00|3592|3589.5|3587.5|3585.5|3592|3590.5|3583|3582.5|17254
1585567800000|2020-03-30 11:30:00|3587|3585|3581.5|3580|3588|3586|3579|3578.5|22336
1585568100000|2020-03-30 11:35:00|3581|3580.5|3581.5|3579.5|3591|3588.5|3581|3579.5|11708
1585568400000|2020-03-30 11:40:00|3582|3580|3576|3574|3582|3580|3572|3570.5|9318
1585568700000|2020-03-30 11:45:00|3575.5|3573.5|3582.5|3581|3583.5|3581.5|3573|3570.5|6083
1585569000000|2020-03-30 11:50:00|3582|3581.5|3585|3584|3590.5|3589|3579|3577.5|13169
1585569300000|2020-03-30 11:55:00|3585.5|3584.5|3585|3582.5|3591.5|3588.5|3583.5|3581.5|5922
1585569600000|2020-03-30 12:00:00|3584.5|3581.5|3581.5|3579.5|3588|3585.5|3580|3579|6145
1585569900000|2020-03-30 12:05:00|3581|3579|3584.5|3582.5|3588|3585|3572.5|3571|16224
1585570200000|2020-03-30 12:10:00|3584|3583|3582|3579.5|3587|3583.5|3579.5|3577.5|12501
1585570500000|2020-03-30 12:15:00|3582.5|3580|3595.5|3594|3596.5|3594|3581|3579.5|13873
1585570800000|2020-03-30 12:20:00|3595|3593.5|3611.5|3609.5|3612|3609.5|3594.5|3593|38317
1585571100000|2020-03-30 12:25:00|3612|3610|3626|3623.5|3631|3628.5|3611.5|3609.5|44275
1585571400000|2020-03-30 12:30:00|3625.5|3622|3629|3626.5|3630.5|3627|3619|3617.5|12223
1585571700000|2020-03-30 12:35:00|3628.5|3627|3649|3646.5|3649.5|3646.5|3628|3627|36702
1585572000000|2020-03-30 12:40:00|3650|3647|3651.5|3650|3661|3659.5|3648|3645.5|19419
1585572300000|2020-03-30 12:45:00|3651|3649.5|3648.5|3647|3652|3651|3643|3641.5|28261
1585572600000|2020-03-30 12:50:00|3649|3647.5|3651|3649|3651|3649.5|3639|3637|27205
1585572900000|2020-03-30 12:55:00|3650.5|3648.5|3663.5|3660|3664.5|3660|3645.5|3643.5|17695
1585573200000|2020-03-30 13:00:00|3665|3659.5|3643.5|3642|3665|3662|3642|3641|27465
1585573500000|2020-03-30 13:05:00|3643|3641.5|3642.5|3640|3650.5|3648.5|3640.5|3639|23217
1585573800000|2020-03-30 13:10:00|3643|3640.5|3660.5|3658.5|3661|3659.5|3642.5|3640.5|20793
1585574100000|2020-03-30 13:15:00|3660|3659|3640|3639|3660|3659|3639.5|3639|19245
1585574400000|2020-03-30 13:20:00|3640.5|3639.5|3634|3632|3643.5|3641.5|3631.5|3630.5|32592
1585574700000|2020-03-30 13:25:00|3633.5|3631.5|3637|3635|3639|3637.5|3625.5|3624|35095
1585575000000|2020-03-30 13:30:00|3637.5|3634.5|3639.5|3638.5|3645|3641.5|3620.5|3619.5|60767
1585575300000|2020-03-30 13:35:00|3640|3639|3618|3617|3650.5|3648.5|3617.5|3617|130851
1585575600000|2020-03-30 13:40:00|3617.5|3616.5|3599.5|3598|3618|3617.5|3593|3592.5|48270
1585575900000|2020-03-30 13:45:00|3600|3598.5|3598.5|3596|3602|3599|3589|3586.5|62312
1585576200000|2020-03-30 13:50:00|3599|3596.5|3585|3584|3609|3606.5|3584.5|3584|42974
1585576500000|2020-03-30 13:55:00|3585.5|3584.5|3603|3601|3608|3605|3582.5|3580.5|41224
1585576800000|2020-03-30 14:00:00|3603.5|3604.5|3603|3600.5|3610|3604.5|3583.5|3580.5|48002
1585577100000|2020-03-30 14:05:00|3602.5|3600|3603.5|3601.5|3611|3608|3596.5|3596|34368
1585577400000|2020-03-30 14:10:00|3603|3600.5|3598|3596|3603.5|3601|3586.5|3584|21570
1585577700000|2020-03-30 14:15:00|3597.5|3594.5|3604|3601.5|3604.5|3601.5|3596|3594|19169
1585578000000|2020-03-30 14:20:00|3603.5|3601|3615.5|3613.5|3619|3616|3603|3601|34275
1585578300000|2020-03-30 14:25:00|3615|3614|3617.5|3616|3632.5|3629|3614.5|3613.5|41201
1585578600000|2020-03-30 14:30:00|3618|3616.5|3626.5|3625|3628.5|3626.5|3616.5|3615|77251
1585578900000|2020-03-30 14:35:00|3627|3625.5|3635.5|3634|3641.5|3639|3625.5|3625|40275
1585579200000|2020-03-30 14:40:00|3636|3634.5|3628|3626.5|3639.5|3637.5|3626.5|3626|24889
1585579500000|2020-03-30 14:45:00|3627.5|3625.5|3643|3642|3643|3642|3626.5|3625.5|30207
1585579800000|2020-03-30 14:50:00|3644|3643|3641.5|3640.5|3649|3648|3640.5|3638|66223
1585580100000|2020-03-30 14:55:00|3642|3641|3646|3644|3653|3652|3641|3640|67935
1585580400000|2020-03-30 15:00:00|3645.5|3644.5|3668|3667|3673|3670|3645.5|3644|63964
1585580700000|2020-03-30 15:05:00|3668.5|3667.5|3678.5|3676.5|3683.5|3681|3660|3658.5|67144
1585581000000|2020-03-30 15:10:00|3679|3677|3683|3681|3689|3687|3676.5|3675.5|71117
1585581300000|2020-03-30 15:15:00|3683.5|3681.5|3689|3687.5|3689.5|3688.5|3674.5|3674|55248
1585581600000|2020-03-30 15:20:00|3689.5|3688|3693.5|3692.5|3696|3694.5|3683|3681.5|97610
1585581900000|2020-03-30 15:25:00|3693|3691.5|3678|3672.5|3695|3694|3655.5|3649.5|111064
1585638000000|2020-03-31 07:00:00|3664|3654|3634|3631.5|3664|3658.5|3622.5|3619|60882
1585638300000|2020-03-31 07:05:00|3635.5|3632|3623|3619|3648|3645.5|3614.5|3611|92489
1585638600000|2020-03-31 07:10:00|3622.5|3618.5|3633.5|3630.5|3639|3636.5|3609.5|3606|119378
1585638900000|2020-03-31 07:15:00|3634|3631|3630|3628|3654.5|3651|3629|3627|79672
1585639200000|2020-03-31 07:20:00|3630.5|3628.5|3632.5|3630|3639|3637.5|3627|3624|56550
1585639500000|2020-03-31 07:25:00|3633|3630.5|3630.5|3629|3637.5|3637|3627|3625|37628
1585639800000|2020-03-31 07:30:00|3630|3628.5|3629.5|3627.5|3634|3633.5|3627.5|3625.5|66389
1585640100000|2020-03-31 07:35:00|3630.5|3628|3633.5|3631|3640.5|3639|3628|3626.5|67624
1585640400000|2020-03-31 07:40:00|3633|3631.5|3631|3629|3633.5|3632|3625.5|3623.5|38220
1585640700000|2020-03-31 07:45:00|3631.5|3629.5|3643|3641.5|3644.5|3643|3628|3626|65039
1585641000000|2020-03-31 07:50:00|3643.5|3642|3646.5|3644|3658.5|3657|3641|3638|41120
1585641300000|2020-03-31 07:55:00|3646|3644.5|3646.5|3644.5|3650|3647.5|3635.5|3634.5|39590
1585641600000|2020-03-31 08:00:00|3647|3645|3643|3641|3648|3647|3638.5|3637.5|32293
1585641900000|2020-03-31 08:05:00|3642.5|3640|3651|3649.5|3658|3655.5|3637.5|3636.5|26224
1585642200000|2020-03-31 08:10:00|3650.5|3649|3650|3648|3655|3653|3645|3642|36022
1585642500000|2020-03-31 08:15:00|3651|3648.5|3646.5|3644.5|3653.5|3652|3644|3640.5|24221
1585642800000|2020-03-31 08:20:00|3647|3645|3651.5|3650|3651.5|3650|3641.5|3639.5|18742
1585643100000|2020-03-31 08:25:00|3652.5|3650.5|3645|3644|3652.5|3651|3635.5|3633.5|33779
1585643400000|2020-03-31 08:30:00|3646|3643.5|3651.5|3650.5|3654|3652.5|3644.5|3643.5|31480
1585643700000|2020-03-31 08:35:00|3652|3651|3659.5|3657.5|3659.5|3657.5|3649.5|3648|24971
1585644000000|2020-03-31 08:40:00|3660|3658|3665|3663.5|3678.5|3676|3659.5|3658|33794
1585644300000|2020-03-31 08:45:00|3664.5|3664|3661.5|3660.5|3666|3664.5|3652.5|3651|24688
1585644600000|2020-03-31 08:50:00|3661|3660|3667|3666|3674|3673|3659.5|3658.5|58925
1585644900000|2020-03-31 08:55:00|3667.5|3666.5|3673.5|3672.5|3675.5|3674|3667.5|3666.5|19111
1585645200000|2020-03-31 09:00:00|3673|3673|3672|3671|3679|3678|3671.5|3670.5|24283
1585645500000|2020-03-31 09:05:00|3671.5|3670.5|3668|3667|3671.5|3671|3660.5|3659.5|31020
1585645800000|2020-03-31 09:10:00|3668.5|3667.5|3680|3679|3680|3679.5|3666.5|3665.5|47406
1585646100000|2020-03-31 09:15:00|3679.5|3678.5|3679.5|3678.5|3682.5|3681.5|3673|3672|55385
1585646400000|2020-03-31 09:20:00|3679|3678|3678.5|3677|3680.5|3679|3674.5|3672.5|21467
1585646700000|2020-03-31 09:25:00|3679|3677.5|3682|3681|3686|3684|3679|3677.5|24608
1585647000000|2020-03-31 09:30:00|3682.5|3681.5|3679|3678|3689|3688|3677.5|3676.5|45386
1585647300000|2020-03-31 09:35:00|3678.5|3677.5|3682|3680.5|3683|3682.5|3676|3674.5|20205
1585647600000|2020-03-31 09:40:00|3681.5|3680|3682.5|3682|3686|3685|3680.5|3679.5|27865
1585647900000|2020-03-31 09:45:00|3683|3681.5|3680.5|3678.5|3684|3683|3677.5|3676.5|35213
1585648200000|2020-03-31 09:50:00|3680|3678|3682.5|3681.5|3684|3683|3672|3670|59439
1585648500000|2020-03-31 09:55:00|3682|3681|3689|3687.5|3690|3688|3681|3680|28599
1585648800000|2020-03-31 10:00:00|3689.5|3688|3691.5|3691|3693.5|3692.5|3683.5|3682.5|35134
1585649100000|2020-03-31 10:05:00|3691|3690.5|3685|3684|3691.5|3691|3682.5|3682|24919
1585649400000|2020-03-31 10:10:00|3685.5|3684.5|3685|3684.5|3687.5|3685.5|3680.5|3680|19400
1585649700000|2020-03-31 10:15:00|3684.5|3684|3674|3673.5|3685|3684|3674|3673.5|28747
1585650000000|2020-03-31 10:20:00|3673.5|3673|3661.5|3659.5|3676.5|3675.5|3655.5|3653.5|37777
1585650300000|2020-03-31 10:25:00|3661|3659|3666|3664|3669|3667.5|3658.5|3657.5|32282
1585650600000|2020-03-31 10:30:00|3666.5|3665|3665.5|3664|3667|3665.5|3660.5|3659.5|26141
1585650900000|2020-03-31 10:35:00|3665|3664.5|3673|3672|3673.5|3672.5|3662.5|3661|35266
1585651200000|2020-03-31 10:40:00|3673.5|3672.5|3693|3692|3698|3695.5|3673|3672|39249
1585651500000|2020-03-31 10:45:00|3692.5|3692.5|3686.5|3684.5|3692.5|3692.5|3685|3684.5|55293
1585651800000|2020-03-31 10:50:00|3687|3685|3679|3676.5|3688.5|3687|3674.5|3673|40066
1585652100000|2020-03-31 10:55:00|3678.5|3676|3672|3670.5|3683|3682|3666.5|3665|37859
1585652400000|2020-03-31 11:00:00|3672.5|3670|3665|3664|3675.5|3673|3663.5|3662.5|29330
1585652700000|2020-03-31 11:05:00|3664.5|3663.5|3677.5|3675.5|3682|3681|3662.5|3661.5|38014
1585653000000|2020-03-31 11:10:00|3678|3676|3683|3681.5|3686|3684.5|3677|3676|22112
1585653300000|2020-03-31 11:15:00|3683.5|3682|3691|3689.5|3691.5|3689.5|3680|3679|34427
1585653600000|2020-03-31 11:20:00|3690.5|3689|3691|3688.5|3691.5|3690.5|3682.5|3681|44021
1585653900000|2020-03-31 11:25:00|3690.5|3689|3687.5|3686.5|3691|3689.5|3681|3680.5|34680
1585654200000|2020-03-31 11:30:00|3688|3686|3696.5|3695.5|3703.5|3702|3687|3686|117817
1585654500000|2020-03-31 11:35:00|3696|3695|3702|3700|3702|3700|3696|3695|29243
1585654800000|2020-03-31 11:40:00|3701.5|3700.5|3704|3703.5|3710.5|3708.5|3700|3698.5|48547
1585655100000|2020-03-31 11:45:00|3703.5|3703|3705|3703|3710.5|3709.5|3696|3694.5|46431
1585655400000|2020-03-31 11:50:00|3704.5|3702.5|3702|3701|3708|3707.5|3701|3700|28075
1585655700000|2020-03-31 11:55:00|3702.5|3700.5|3695|3693.5|3703.5|3703|3694.5|3693.5|27623
1585656000000|2020-03-31 12:00:00|3694.5|3694|3688|3685.5|3701|3700|3685|3684|45931
1585656300000|2020-03-31 12:05:00|3687.5|3686|3677|3675|3687.5|3686|3668.5|3666.5|32570
1585656600000|2020-03-31 12:10:00|3676.5|3674.5|3679|3677.5|3683.5|3682|3672|3671|16840
1585656900000|2020-03-31 12:15:00|3678.5|3676.5|3666.5|3665|3685|3682.5|3665.5|3664|26649
1585657200000|2020-03-31 12:20:00|3666|3664.5|3673|3671.5|3673|3671.5|3659|3658.5|42328
1585657500000|2020-03-31 12:25:00|3673.5|3672.5|3675|3674|3685|3683|3673.5|3672|25519
1585657800000|2020-03-31 12:30:00|3675.5|3673.5|3679|3677.5|3691|3690|3664.5|3663|89009
1585658100000|2020-03-31 12:35:00|3678.5|3677|3681.5|3679.5|3687.5|3685.5|3676|3673.5|32936
1585658400000|2020-03-31 12:40:00|3682|3680|3686.5|3684|3688.5|3687.5|3678.5|3675.5|33885
1585658700000|2020-03-31 12:45:00|3685.5|3683.5|3683.5|3682|3686.5|3685|3676|3674.5|38247
1585659000000|2020-03-31 12:50:00|3683|3681.5|3685.5|3684.5|3690|3689|3681|3680|42992
1585659300000|2020-03-31 12:55:00|3686|3685|3694.5|3693|3695.5|3695|3683.5|3682|49511
1585659600000|2020-03-31 13:00:00|3694|3692.5|3696|3695.5|3699.5|3699|3690.5|3689.5|37250
1585659900000|2020-03-31 13:05:00|3697|3696|3694.5|3692.5|3699.5|3697.5|3692|3691|28837
1585660200000|2020-03-31 13:10:00|3695|3693|3684|3682.5|3696.5|3695.5|3682.5|3682|34468
1585660500000|2020-03-31 13:15:00|3683.5|3682|3681.5|3681|3685.5|3684.5|3678.5|3678|27996
1585660800000|2020-03-31 13:20:00|3681|3680.5|3675.5|3674|3681.5|3681|3673.5|3673|26509
1585661100000|2020-03-31 13:25:00|3676.5|3674.5|3664|3663.5|3677.5|3675.5|3662|3660|33590
1585661400000|2020-03-31 13:30:00|3665|3664|3688.5|3687|3693.5|3691.5|3653|3650|84028
1585661700000|2020-03-31 13:35:00|3688|3687.5|3676|3674.5|3692|3690.5|3670.5|3669.5|71472
1585662000000|2020-03-31 13:40:00|3676.5|3675|3676|3675|3687.5|3686|3674.5|3674|44411
1585662300000|2020-03-31 13:45:00|3675.5|3674.5|3655.5|3654.5|3677|3676.5|3650.5|3650|83791
1585662600000|2020-03-31 13:50:00|3655|3654|3645|3644|3658.5|3657|3639.5|3638|44226
1585662900000|2020-03-31 13:55:00|3645.5|3644.5|3636|3634.5|3649|3648.5|3636|3633|71971
1585663200000|2020-03-31 14:00:00|3635.5|3633.5|3638.5|3636.5|3662|3658|3633.5|3631|98318
1585663500000|2020-03-31 14:05:00|3638|3635.5|3653|3652|3662.5|3660|3637|3635|41474
1585663800000|2020-03-31 14:10:00|3654|3652.5|3677.5|3676|3678|3677|3652|3651.5|32847
1585664100000|2020-03-31 14:15:00|3677|3675.5|3691.5|3690|3694.5|3692.5|3676.5|3675.5|42675
1585664400000|2020-03-31 14:20:00|3691|3689.5|3683.5|3682.5|3691.5|3691|3679.5|3678.5|40532
1585664700000|2020-03-31 14:25:00|3683|3682|3672|3670.5|3684.5|3683|3667|3665.5|34357
1585665000000|2020-03-31 14:30:00|3672.5|3671|3686.5|3685|3687.5|3686.5|3672|3670.5|45312
1585665300000|2020-03-31 14:35:00|3686|3684.5|3688.5|3688|3691.5|3690.5|3681|3680.5|47818
1585665600000|2020-03-31 14:40:00|3689|3688.5|3683.5|3682.5|3690.5|3690|3678.5|3678|45981
1585665900000|2020-03-31 14:45:00|3684|3683|3690.5|3690|3696|3695|3681|3680|56096
1585666200000|2020-03-31 14:50:00|3691|3689|3684|3683.5|3691|3689.5|3680|3678.5|47268
1585666500000|2020-03-31 14:55:00|3684.5|3683|3677|3676.5|3686.5|3685.5|3675|3674|54925
1585666800000|2020-03-31 15:00:00|3676.5|3676|3676.5|3676|3685|3684|3675|3674.5|54386
1585667100000|2020-03-31 15:05:00|3677|3676.5|3701|3700|3703.5|3702.5|3677|3676|70112
1585667400000|2020-03-31 15:10:00|3700.5|3699.5|3691|3690|3701.5|3701|3691|3690|98100
1585667700000|2020-03-31 15:15:00|3690.5|3690.5|3683.5|3682.5|3692.5|3692|3680.5|3679.5|128051
1585668000000|2020-03-31 15:20:00|3684|3683|3692|3691|3694.5|3694|3681.5|3680|98429
1585668300000|2020-03-31 15:25:00|3691.5|3690.5|3716|3710|3726.5|3725|3684.5|3683|206843
1585724400000|2020-04-01 07:00:00|3708.5|3584|3628.5|3625|3708.5|3654|3599|3584|40792
1585724700000|2020-04-01 07:05:00|3628|3624.5|3643|3639.5|3653.5|3649|3602|3598|62430
1585725000000|2020-04-01 07:10:00|3643.5|3640|3624.5|3622|3650.5|3646.5|3623|3620|65541
1585725300000|2020-04-01 07:15:00|3623|3620|3619.5|3617|3633.5|3630|3608.5|3606.5|54007
1585725600000|2020-04-01 07:20:00|3619|3616|3583|3581|3622.5|3619|3578|3577.5|44615
1585725900000|2020-04-01 07:25:00|3584|3581.5|3583.5|3580.5|3597|3595.5|3569.5|3567|30949
1585726200000|2020-04-01 07:30:00|3584.5|3583.5|3575|3573.5|3598|3594|3567.5|3565.5|28051
1585726500000|2020-04-01 07:35:00|3574.5|3573|3593|3590|3603|3599.5|3570|3568|43894
1585726800000|2020-04-01 07:40:00|3594|3590.5|3608.5|3605.5|3618.5|3616|3592|3590|18815
1585727100000|2020-04-01 07:45:00|3608|3605|3593.5|3591.5|3608.5|3605.5|3585|3581.5|18084
1585727400000|2020-04-01 07:50:00|3594|3592|3612.5|3611|3624|3622|3593.5|3591.5|26373
1585727700000|2020-04-01 07:55:00|3612|3610.5|3612.5|3611|3619.5|3617.5|3601.5|3600|27093
1585728000000|2020-04-01 08:00:00|3613|3611.5|3603.5|3601.5|3622.5|3622|3600.5|3600|44115
1585728300000|2020-04-01 08:05:00|3604|3602|3602|3600|3607.5|3605|3592.5|3591|29614
1585728600000|2020-04-01 08:10:00|3601.5|3599|3609|3607|3619.5|3617.5|3599.5|3597.5|29576
1585728900000|2020-04-01 08:15:00|3608.5|3606.5|3601|3599|3610|3608.5|3600|3597.5|19109
1585729200000|2020-04-01 08:20:00|3600|3598|3602|3600.5|3604|3602|3590.5|3590|20031
1585729500000|2020-04-01 08:25:00|3601.5|3600|3601|3599|3606|3604.5|3598.5|3596|21075
1585729800000|2020-04-01 08:30:00|3600.5|3598.5|3605|3603.5|3608|3607.5|3595.5|3594|33668
1585730100000|2020-04-01 08:35:00|3605.5|3604|3603|3601|3608.5|3606.5|3599.5|3597.5|27176
1585730400000|2020-04-01 08:40:00|3602.5|3600.5|3599.5|3597.5|3603.5|3600.5|3589|3588|47498
1585730700000|2020-04-01 08:45:00|3599|3598|3606.5|3605|3608|3606|3599|3597.5|17966
1585731000000|2020-04-01 08:50:00|3606|3604.5|3588|3586.5|3606|3604.5|3588|3586|23279
1585731300000|2020-04-01 08:55:00|3588.5|3587|3602|3601|3602.5|3601|3588|3586.5|18808
1585731600000|2020-04-01 09:00:00|3601.5|3600.5|3611|3609.5|3613|3612.5|3601|3600.5|21831
1585731900000|2020-04-01 09:05:00|3610.5|3609|3619|3618|3621|3618.5|3609|3607|30768
1585732200000|2020-04-01 09:10:00|3619.5|3618.5|3613.5|3612|3625|3623|3613.5|3612|16454
1585732500000|2020-04-01 09:15:00|3614|3612.5|3586.5|3585|3614|3612.5|3585|3583|25960
1585732800000|2020-04-01 09:20:00|3587|3586|3590|3589|3593|3590|3581|3579.5|25488
1585733100000|2020-04-01 09:25:00|3589.5|3588.5|3600.5|3598|3601|3598|3587.5|3585.5|22295
1585733400000|2020-04-01 09:30:00|3601|3598.5|3611.5|3609.5|3612|3611|3601|3598.5|25623
1585733700000|2020-04-01 09:35:00|3612|3610|3604.5|3603|3615|3613|3599|3598|15260
1585734000000|2020-04-01 09:40:00|3605|3603.5|3605|3603|3611|3608.5|3602|3600.5|18970
1585734300000|2020-04-01 09:45:00|3604.5|3602.5|3614.5|3613|3616.5|3614.5|3601.5|3601|17025
1585734600000|2020-04-01 09:50:00|3615|3613.5|3623.5|3622|3626|3624|3611|3610.5|23465
1585734900000|2020-04-01 09:55:00|3623|3621.5|3618|3616|3629.5|3629|3617.5|3616|10488
1585735200000|2020-04-01 10:00:00|3617.5|3616.5|3626.5|3624.5|3627.5|3625.5|3617|3616|12204
1585735500000|2020-04-01 10:05:00|3626|3625|3631|3629.5|3636|3635|3626|3625|10214
1585735800000|2020-04-01 10:10:00|3631.5|3630|3620|3619|3631.5|3630.5|3619|3618|22562
1585736100000|2020-04-01 10:15:00|3619.5|3618.5|3628|3626|3629|3626|3617|3614.5|11323
1585736400000|2020-04-01 10:20:00|3627.5|3626.5|3627.5|3625.5|3632|3631.5|3623.5|3622.5|28592
1585736700000|2020-04-01 10:25:00|3627|3626|3634|3632.5|3638.5|3637|3626|3625|18807
1585737000000|2020-04-01 10:30:00|3634.5|3633|3638.5|3637|3642|3639.5|3634|3633|11155
1585737300000|2020-04-01 10:35:00|3638|3637.5|3642|3641|3645|3644|3638|3637.5|17251
1585737600000|2020-04-01 10:40:00|3641.5|3641.5|3625|3624.5|3642|3641.5|3624|3623|17095
1585737900000|2020-04-01 10:45:00|3624.5|3624|3627|3625.5|3628.5|3627.5|3623|3621.5|21592
1585738200000|2020-04-01 10:50:00|3627.5|3625|3617.5|3616.5|3627.5|3625.5|3615.5|3615|13930
1585738500000|2020-04-01 10:55:00|3617|3616|3628|3626.5|3628.5|3627|3614|3613|20569
1585738800000|2020-04-01 11:00:00|3627|3626|3617|3615|3627|3626|3613|3612.5|22365
1585739100000|2020-04-01 11:05:00|3616.5|3614.5|3609|3607.5|3620|3618.5|3608.5|3607.5|18264
1585739400000|2020-04-01 11:10:00|3608.5|3607|3609.5|3607.5|3610|3608.5|3602.5|3601.5|14591
1585739700000|2020-04-01 11:15:00|3609|3607|3616|3614.5|3618.5|3617|3607|3606.5|13073
1585740000000|2020-04-01 11:20:00|3615.5|3614|3608|3606.5|3616|3615.5|3606|3605|15482
1585740300000|2020-04-01 11:25:00|3607.5|3607|3606.5|3605|3607.5|3607|3601|3600|10191
1585740600000|2020-04-01 11:30:00|3607|3606|3607.5|3605.5|3611|3609|3601|3598.5|15574
1585740900000|2020-04-01 11:35:00|3608|3606|3606|3604|3610|3609.5|3601.5|3600|12700
1585741200000|2020-04-01 11:40:00|3605.5|3603.5|3601|3599.5|3609|3606.5|3600.5|3599|11959
1585741500000|2020-04-01 11:45:00|3601.5|3600|3599|3597.5|3604|3602|3595|3594|9699
1585741800000|2020-04-01 11:50:00|3599.5|3597|3595.5|3593.5|3602.5|3601.5|3595|3593.5|10230
1585742100000|2020-04-01 11:55:00|3595|3594|3591.5|3590|3597.5|3596|3590.5|3589.5|8837
1585742400000|2020-04-01 12:00:00|3592|3590.5|3584.5|3583.5|3592|3591|3584|3582.5|22418
1585742700000|2020-04-01 12:05:00|3585|3583|3595.5|3593.5|3596|3594.5|3582|3580.5|20518
1585743000000|2020-04-01 12:10:00|3595|3594|3595.5|3594|3597|3594.5|3593|3592|23738
1585743300000|2020-04-01 12:15:00|3596|3594.5|3612|3609.5|3612.5|3609.5|3596|3594.5|21527
1585743600000|2020-04-01 12:20:00|3611.5|3610|3607|3605|3615|3612.5|3604.5|3603.5|10812
1585743900000|2020-04-01 12:25:00|3607.5|3604.5|3613|3611.5|3614|3612|3602.5|3601.5|10651
1585744200000|2020-04-01 12:30:00|3612.5|3610.5|3614|3612|3617|3615.5|3611|3610|15359
1585744500000|2020-04-01 12:35:00|3613.5|3611.5|3615.5|3614|3617|3616|3610.5|3609|25898
1585744800000|2020-04-01 12:40:00|3615|3614.5|3620|3619|3622|3619.5|3615|3614.5|13741
1585745100000|2020-04-01 12:45:00|3620.5|3619.5|3615.5|3614.5|3623.5|3622|3615.5|3614|14393
1585745400000|2020-04-01 12:50:00|3616|3615|3623.5|3622.5|3626|3625|3616|3615|5548
1585745700000|2020-04-01 12:55:00|3624|3623|3630.5|3629.5|3630.5|3630|3620|3618.5|21453
1585746000000|2020-04-01 13:00:00|3631|3630|3637.5|3636.5|3641|3638.5|3631|3630|29979
1585746300000|2020-04-01 13:05:00|3638|3637|3647|3646|3649|3647|3638|3636.5|19786
1585746600000|2020-04-01 13:10:00|3647.5|3646.5|3643|3641.5|3648.5|3646.5|3639|3637|21951
1585746900000|2020-04-01 13:15:00|3643.5|3642|3635|3632.5|3644|3643.5|3632|3631|36967
1585747200000|2020-04-01 13:20:00|3634.5|3632|3628|3627|3634.5|3632.5|3626|3625|40505
1585747500000|2020-04-01 13:25:00|3627.5|3626.5|3625.5|3624|3632|3631|3624|3623.5|69302
1585747800000|2020-04-01 13:30:00|3625|3623|3628.5|3626|3646.5|3642|3615|3614.5|139125
1585748100000|2020-04-01 13:35:00|3629|3625.5|3629|3626|3644|3641.5|3623|3621|74767
1585748400000|2020-04-01 13:40:00|3630|3626.5|3628.5|3627.5|3638|3636|3626|3624|88455
1585748700000|2020-04-01 13:45:00|3628|3627|3615|3613|3628.5|3627.5|3611|3610|61311
1585749000000|2020-04-01 13:50:00|3614.5|3612.5|3617.5|3616.5|3623.5|3622.5|3613|3612|53945
1585749300000|2020-04-01 13:55:00|3617|3615|3614.5|3612.5|3620.5|3619.5|3605.5|3604.5|82045
1585749600000|2020-04-01 14:00:00|3613.5|3613|3609|3608|3621.5|3619.5|3608|3607|63671
1585749900000|2020-04-01 14:05:00|3608.5|3607.5|3632|3630|3637|3635|3607|3605|43812
1585750200000|2020-04-01 14:10:00|3632.5|3630.5|3632|3630.5|3633.5|3632|3625.5|3623.5|34466
1585750500000|2020-04-01 14:15:00|3631.5|3630|3642.5|3641|3653.5|3651|3631.5|3630|123265
1585750800000|2020-04-01 14:20:00|3643|3640.5|3643|3641|3654.5|3651.5|3640.5|3639|43810
1585751100000|2020-04-01 14:25:00|3644|3643|3643.5|3642|3649.5|3648|3639.5|3638.5|72131
1585751400000|2020-04-01 14:30:00|3644|3642.5|3659|3657.5|3659|3657.5|3640.5|3640|43601
1585751700000|2020-04-01 14:35:00|3659.5|3658|3656.5|3655|3667|3665.5|3656.5|3655|88627
1585752000000|2020-04-01 14:40:00|3657|3655.5|3642.5|3641.5|3657.5|3656|3642.5|3641.5|42462
1585752300000|2020-04-01 14:45:00|3643|3642|3646|3644.5|3649|3647.5|3637|3635.5|65142
1585752600000|2020-04-01 14:50:00|3646.5|3645|3652.5|3651|3659.5|3657.5|3641.5|3640.5|63757
1585752900000|2020-04-01 14:55:00|3652|3650.5|3631.5|3630.5|3652.5|3651|3630|3628.5|69395
1585753200000|2020-04-01 15:00:00|3632|3630|3643|3641.5|3644.5|3642.5|3627|3626|49890
1585753500000|2020-04-01 15:05:00|3642.5|3642|3644|3643|3652|3649|3640.5|3639.5|47891
1585753800000|2020-04-01 15:10:00|3643.5|3642.5|3644|3643.5|3651.5|3650|3640.5|3640|41816
1585754100000|2020-04-01 15:15:00|3643.5|3642.5|3643.5|3642.5|3647|3646.5|3636|3635|71109
1585754400000|2020-04-01 15:20:00|3643|3642|3622|3621|3646.5|3645|3622|3620.5|130972
1585754700000|2020-04-01 15:25:00|3622.5|3621.5|3575.5|3570.5|3626|3624.5|3572.5|3565.5|149828
1585810800000|2020-04-02 07:00:00|3638.5|3622|3651|3646|3655|3648|3612|3605|154597
1585811100000|2020-04-02 07:05:00|3650.5|3645.5|3674.5|3671.5|3688|3684|3643.5|3640.5|59810
1585811400000|2020-04-02 07:10:00|3672|3671|3685.5|3682|3700|3696.5|3667|3663.5|57530
1585811700000|2020-04-02 07:15:00|3686.5|3682.5|3699.5|3698|3702.5|3701|3677.5|3676|38401
1585812000000|2020-04-02 07:20:00|3700.5|3697.5|3693.5|3691|3703|3700|3683.5|3680.5|30260
1585812300000|2020-04-02 07:25:00|3694|3691.5|3684|3682.5|3708|3703.5|3673.5|3670|15900
1585812600000|2020-04-02 07:30:00|3683.5|3682|3664|3660.5|3684.5|3682|3661.5|3658.5|21183
1585812900000|2020-04-02 07:35:00|3663.5|3661|3680|3676.5|3681|3676.5|3656.5|3653.5|15785
1585813200000|2020-04-02 07:40:00|3679.5|3675.5|3675.5|3672|3682|3679|3666|3664.5|15127
1585813500000|2020-04-02 07:45:00|3675|3672.5|3661.5|3659|3682|3678|3660|3658.5|12385
1585813800000|2020-04-02 07:50:00|3661|3659.5|3661.5|3659.5|3663.5|3661|3654.5|3652|13983
1585814100000|2020-04-02 07:55:00|3662|3660|3667|3665|3667|3665.5|3653|3652|18028
1585814400000|2020-04-02 08:00:00|3666.5|3663.5|3668.5|3665|3672.5|3670.5|3661.5|3659.5|11364
1585814700000|2020-04-02 08:05:00|3668|3665.5|3661|3659|3668.5|3667|3656.5|3655.5|24858
1585815000000|2020-04-02 08:10:00|3660.5|3658|3671|3669|3673|3671|3659|3657|19080
1585815300000|2020-04-02 08:15:00|3671.5|3669.5|3687|3685.5|3687.5|3687|3670.5|3669.5|23506
1585815600000|2020-04-02 08:20:00|3687.5|3686.5|3686|3684.5|3696.5|3694.5|3685|3684|18020
1585815900000|2020-04-02 08:25:00|3685.5|3684|3691|3689.5|3692|3690|3682.5|3680|9687
1585816200000|2020-04-02 08:30:00|3691.5|3690|3706|3705|3707|3705|3689.5|3688.5|12547
1585816500000|2020-04-02 08:35:00|3705.5|3704.5|3704|3702|3709|3708|3699|3697.5|20530
1585816800000|2020-04-02 08:40:00|3703.5|3701.5|3694.5|3693|3704.5|3702.5|3692|3689.5|16057
1585817100000|2020-04-02 08:45:00|3694|3692.5|3682|3680.5|3696.5|3696|3680|3679.5|24895
1585817400000|2020-04-02 08:50:00|3683|3681|3679|3678|3687|3684.5|3678|3675.5|14888
1585817700000|2020-04-02 08:55:00|3679.5|3678.5|3679.5|3678.5|3683|3680.5|3676|3674|14487
1585818000000|2020-04-02 09:00:00|3680|3679|3684|3682.5|3685.5|3683.5|3676|3674.5|14407
1585818300000|2020-04-02 09:05:00|3683.5|3683|3688.5|3686.5|3689|3686.5|3671.5|3669.5|13330
1585818600000|2020-04-02 09:10:00|3688|3685.5|3675.5|3673.5|3688.5|3687|3675|3673.5|7472
1585818900000|2020-04-02 09:15:00|3675|3672.5|3688.5|3687.5|3689.5|3688|3674|3672|10040
1585819200000|2020-04-02 09:20:00|3688|3686.5|3685.5|3683.5|3689|3688|3683|3682.5|13640
1585819500000|2020-04-02 09:25:00|3685|3683|3688|3686.5|3689|3687.5|3681.5|3680|17598
1585819800000|2020-04-02 09:30:00|3689|3687|3689|3688|3691|3690|3685.5|3685|13708
1585820100000|2020-04-02 09:35:00|3688.5|3687.5|3667|3666|3689|3688|3666|3665|22650
1585820400000|2020-04-02 09:40:00|3666.5|3665.5|3673.5|3671|3673.5|3671|3666|3665|17102
1585820700000|2020-04-02 09:45:00|3673|3671.5|3675|3674|3678.5|3677.5|3673|3671.5|19862
1585821000000|2020-04-02 09:50:00|3675.5|3674.5|3673.5|3672.5|3675.5|3674.5|3667.5|3666.5|14976
1585821300000|2020-04-02 09:55:00|3673|3673|3668.5|3667.5|3675|3674|3668.5|3667|19520
1585821600000|2020-04-02 10:00:00|3669|3668|3668|3667.5|3671.5|3670.5|3663.5|3662|27975
1585821900000|2020-04-02 10:05:00|3668.5|3668|3667|3666.5|3672|3670.5|3666|3665|20679
1585822200000|2020-04-02 10:10:00|3667.5|3667|3671|3669.5|3672|3670|3666.5|3665|10076
1585822500000|2020-04-02 10:15:00|3671.5|3669|3666|3664.5|3672|3670|3664|3662.5|15191
1585822800000|2020-04-02 10:20:00|3665.5|3665|3665|3663.5|3666.5|3665.5|3659|3658|12820
1585823100000|2020-04-02 10:25:00|3666|3664|3668.5|3667.5|3673.5|3671.5|3664|3663.5|15768
1585823400000|2020-04-02 10:30:00|3669|3668|3672|3671|3675|3673|3667|3666|10434
1585823700000|2020-04-02 10:35:00|3672.5|3671.5|3675.5|3674.5|3679|3677.5|3672.5|3671.5|13628
1585824000000|2020-04-02 10:40:00|3676|3675|3680.5|3680|3682.5|3681.5|3671|3670|22774
1585824300000|2020-04-02 10:45:00|3681|3680.5|3685|3684.5|3686.5|3684.5|3678.5|3678|35598
1585824600000|2020-04-02 10:50:00|3684.5|3684|3675|3674|3685|3684|3674|3671.5|12581
1585824900000|2020-04-02 10:55:00|3674.5|3673.5|3685|3684|3685|3684|3672|3670|15447
1585825200000|2020-04-02 11:00:00|3684.5|3683.5|3676.5|3675.5|3685|3684.5|3675.5|3675|16024
1585825500000|2020-04-02 11:05:00|3677|3676|3670.5|3669|3680|3678.5|3668.5|3666.5|12688
1585825800000|2020-04-02 11:10:00|3670|3668.5|3667.5|3666.5|3671|3670|3660.5|3659.5|14179
1585826100000|2020-04-02 11:15:00|3668.5|3666|3672|3670.5|3674|3672.5|3667.5|3666|9740
1585826400000|2020-04-02 11:20:00|3672.5|3671.5|3674|3672|3674|3672.5|3667.5|3667|12024
1585826700000|2020-04-02 11:25:00|3674.5|3672.5|3674|3672.5|3676|3674.5|3670|3669|7686
1585827000000|2020-04-02 11:30:00|3673|3672|3679.5|3678.5|3679.5|3678.5|3670|3669|6717
1585827300000|2020-04-02 11:35:00|3678.5|3678|3678|3677|3683|3681.5|3676.5|3676|21679
1585827600000|2020-04-02 11:40:00|3677.5|3676.5|3666.5|3665.5|3677.5|3676.5|3665.5|3664|17534
1585827900000|2020-04-02 11:45:00|3667|3666|3669|3668|3671.5|3670|3665.5|3665|11384
1585828200000|2020-04-02 11:50:00|3669.5|3668.5|3669|3668.5|3671|3670.5|3666|3665.5|15362
1585828500000|2020-04-02 11:55:00|3669.5|3669|3676|3675|3678|3677.5|3667.5|3666|11135
1585828800000|2020-04-02 12:00:00|3675.5|3674.5|3676.5|3675.5|3680|3678|3673.5|3672.5|13163
1585829100000|2020-04-02 12:05:00|3677|3676|3671|3670|3678|3677.5|3668|3667|17817
1585829400000|2020-04-02 12:10:00|3670.5|3669.5|3677.5|3675.5|3681.5|3680.5|3670|3668|18273
1585829700000|2020-04-02 12:15:00|3676.5|3675|3676|3675|3684|3682.5|3674|3672|12320
1585830000000|2020-04-02 12:20:00|3676.5|3675.5|3673.5|3672.5|3679|3678|3673|3671|9735
1585830300000|2020-04-02 12:25:00|3673|3671.5|3671.5|3668.5|3674|3672.5|3666|3665|14320
1585830600000|2020-04-02 12:30:00|3671|3667.5|3657.5|3656|3671|3670|3657.5|3655.5|43081
1585830900000|2020-04-02 12:35:00|3657|3655.5|3652|3649.5|3663|3660.5|3641.5|3639|33169
1585831200000|2020-04-02 12:40:00|3651.5|3649|3656|3654.5|3658|3655.5|3638|3634|63197
1585831500000|2020-04-02 12:45:00|3656.5|3655|3660.5|3658|3662.5|3659|3655.5|3653.5|11076
1585831800000|2020-04-02 12:50:00|3660|3658.5|3659.5|3658.5|3662.5|3661.5|3656.5|3655.5|17477
1585832100000|2020-04-02 12:55:00|3660|3659|3664.5|3663.5|3667.5|3665.5|3659.5|3659|39688
1585832400000|2020-04-02 13:00:00|3665|3664|3663.5|3662|3670.5|3669.5|3662.5|3661|40957
1585832700000|2020-04-02 13:05:00|3663|3662.5|3665|3663.5|3669.5|3669|3662|3661|112207
1585833000000|2020-04-02 13:10:00|3664.5|3662.5|3644|3641.5|3671|3670.5|3641|3639|38750
1585833300000|2020-04-02 13:15:00|3644.5|3642|3662|3660|3662.5|3661|3644|3641|26260
1585833600000|2020-04-02 13:20:00|3662.5|3660.5|3680.5|3679.5|3680.5|3680|3661.5|3660.5|16241
1585833900000|2020-04-02 13:25:00|3680|3679|3666|3664|3680.5|3679|3664.5|3661.5|21385
1585834200000|2020-04-02 13:30:00|3667|3664.5|3671|3669|3676|3673.5|3658|3657|58693
1585834500000|2020-04-02 13:35:00|3672|3669.5|3657|3655|3680.5|3679.5|3653|3652|40634
1585834800000|2020-04-02 13:40:00|3657.5|3655.5|3647.5|3645.5|3663.5|3660.5|3641|3637.5|37177
1585835100000|2020-04-02 13:45:00|3648.5|3646|3638|3636.5|3650.5|3648|3627.5|3626|61657
1585835400000|2020-04-02 13:50:00|3639|3637|3648|3646.5|3658|3655.5|3638|3636|31794
1585835700000|2020-04-02 13:55:00|3649|3645|3660|3656.5|3666|3664.5|3647.5|3645|33273
1585836000000|2020-04-02 14:00:00|3660.5|3657|3670|3668|3671|3668.5|3656|3654|26069
1585836300000|2020-04-02 14:05:00|3669.5|3667.5|3668|3666|3669.5|3668|3654|3652|20014
1585836600000|2020-04-02 14:10:00|3668.5|3666.5|3680.5|3678.5|3680.5|3678.5|3668|3666|50033
1585836900000|2020-04-02 14:15:00|3681|3679|3683.5|3681.5|3684|3681.5|3665|3662.5|59948
1585837200000|2020-04-02 14:20:00|3684|3682|3678|3676.5|3686.5|3684.5|3672|3671|45823
1585837500000|2020-04-02 14:25:00|3677.5|3676|3705|3703.5|3706.5|3705.5|3676.5|3676|141057
1585837800000|2020-04-02 14:30:00|3704.5|3702.5|3721.5|3720.5|3728|3726|3700|3698.5|81863
1585838100000|2020-04-02 14:35:00|3722|3721|3764.5|3761.5|3766.5|3763.5|3721.5|3721|79715
1585838400000|2020-04-02 14:40:00|3764|3761|3756.5|3755|3767|3764.5|3743.5|3741.5|105068
1585838700000|2020-04-02 14:45:00|3757.5|3754|3752|3750.5|3766.5|3763.5|3749.5|3747|100356
1585839000000|2020-04-02 14:50:00|3752.5|3751|3752.5|3751.5|3759.5|3758.5|3749|3747.5|63308
1585839300000|2020-04-02 14:55:00|3753|3752|3752|3750|3759.5|3758.5|3749.5|3747|42059
1585839600000|2020-04-02 15:00:00|3751.5|3750.5|3750.5|3749.5|3757|3756.5|3749|3747|114553
1585839900000|2020-04-02 15:05:00|3750|3750|3750.5|3750|3755|3753.5|3737.5|3735.5|260589
1585840200000|2020-04-02 15:10:00|3751|3750.5|3734.5|3733.5|3752|3751|3731.5|3730|111570
1585840500000|2020-04-02 15:15:00|3735|3734|3736|3733.5|3743.5|3740|3731|3729|62108
1585840800000|2020-04-02 15:20:00|3737|3734|3720|3719|3745|3744|3718.5|3716.5|76318
1585841100000|2020-04-02 15:25:00|3719.5|3719.5|3711|3706|3722|3719.5|3697|3696.5|67207
1585897200000|2020-04-03 07:00:00|3700|3682|3686|3684.5|3707.5|3705.5|3671|3665.5|59027
1585897500000|2020-04-03 07:05:00|3687|3687|3686.5|3685|3691|3688|3674.5|3670|85833
1585897800000|2020-04-03 07:10:00|3686|3684.5|3679|3677.5|3691|3690|3673.5|3672.5|73298
1585898100000|2020-04-03 07:15:00|3679.5|3678|3680|3679|3686.5|3684|3658.5|3655|43105
1585898400000|2020-04-03 07:20:00|3679.5|3677|3677.5|3675.5|3689.5|3688|3674.5|3672|43139
1585898700000|2020-04-03 07:25:00|3678|3676|3674.5|3674|3683|3681.5|3673|3670|16191
1585899000000|2020-04-03 07:30:00|3676.5|3673.5|3684|3682.5|3686.5|3684|3672.5|3670.5|17917
1585899300000|2020-04-03 07:35:00|3684.5|3683|3678.5|3675.5|3690|3688.5|3673|3671|12026
1585899600000|2020-04-03 07:40:00|3676.5|3674.5|3686.5|3683.5|3687|3685.5|3672.5|3670.5|11410
1585899900000|2020-04-03 07:45:00|3686|3684|3693.5|3690.5|3700.5|3698|3685.5|3684|15696
1585900200000|2020-04-03 07:50:00|3694.5|3690|3688.5|3686|3700.5|3698.5|3687.5|3685|12479
1585900500000|2020-04-03 07:55:00|3689|3686.5|3698|3696|3701|3700|3682.5|3682|14833
1585900800000|2020-04-03 08:00:00|3697.5|3695.5|3696.5|3695.5|3701.5|3700|3691|3689.5|18496
1585901100000|2020-04-03 08:05:00|3697|3696|3704.5|3703.5|3705.5|3704.5|3697|3694.5|20621
1585901400000|2020-04-03 08:10:00|3706|3704|3701.5|3700.5|3707|3706|3697|3695|14664
1585901700000|2020-04-03 08:15:00|3700.5|3700|3700|3699|3707|3705.5|3697|3695.5|36181
1585902000000|2020-04-03 08:20:00|3699.5|3698.5|3699|3698|3701|3700.5|3697|3695.5|60634
1585902300000|2020-04-03 08:25:00|3699.5|3698.5|3702.5|3701.5|3703.5|3702.5|3696.5|3695.5|78619
1585902600000|2020-04-03 08:30:00|3703|3702|3698.5|3698|3705.5|3703.5|3697|3696|55833
1585902900000|2020-04-03 08:35:00|3699|3697.5|3699.5|3698|3710|3709.5|3693|3692|49424
1585903200000|2020-04-03 08:40:00|3699|3697|3702|3701|3706.5|3704.5|3694.5|3694|18502
1585903500000|2020-04-03 08:45:00|3702.5|3701.5|3700|3699|3705.5|3704|3696.5|3695.5|34443
1585903800000|2020-04-03 08:50:00|3699.5|3698.5|3701.5|3701|3705|3704|3698|3697|53543
1585904100000|2020-04-03 08:55:00|3702|3701.5|3706.5|3705|3706.5|3706|3700.5|3698.5|39056
1585904400000|2020-04-03 09:00:00|3706|3704.5|3722|3720|3724|3721.5|3705.5|3704.5|24117
1585904700000|2020-04-03 09:05:00|3721.5|3719|3729.5|3727.5|3730|3728.5|3718.5|3716.5|22378
1585905000000|2020-04-03 09:10:00|3729|3727|3731|3729|3732.5|3729.5|3721.5|3718|12560
1585905300000|2020-04-03 09:15:00|3730.5|3728.5|3726.5|3725|3732|3731|3726|3725|12828
1585905600000|2020-04-03 09:20:00|3726|3724.5|3731|3729|3732.5|3730.5|3724.5|3722|66230
1585905900000|2020-04-03 09:25:00|3730.5|3729.5|3730|3729|3734.5|3733|3725.5|3725|32842
1585906200000|2020-04-03 09:30:00|3731|3728.5|3728.5|3727.5|3731.5|3730|3725|3724|29016
1585906500000|2020-04-03 09:35:00|3729|3728|3730.5|3729|3731|3730.5|3725.5|3725|20501
1585906800000|2020-04-03 09:40:00|3730|3728.5|3735|3733.5|3738.5|3736|3729|3728|12330
1585907100000|2020-04-03 09:45:00|3735.5|3734|3739|3737.5|3744|3742.5|3728|3726|39439
1585907400000|2020-04-03 09:50:00|3739.5|3738|3755|3753|3757|3754|3736.5|3735|23075
1585907700000|2020-04-03 09:55:00|3754.5|3752|3748.5|3747|3756|3753|3744|3741.5|13511
1585908000000|2020-04-03 10:00:00|3749|3746.5|3745.5|3744|3751|3749|3743.5|3742|17513
1585908300000|2020-04-03 10:05:00|3746|3744.5|3749.5|3747.5|3751.5|3750.5|3744|3741|25200
1585908600000|2020-04-03 10:10:00|3749|3746.5|3750|3748|3750|3749|3744.5|3743|35338
1585908900000|2020-04-03 10:15:00|3749.5|3747.5|3747.5|3746|3749.5|3748|3744|3742.5|23144
1585909200000|2020-04-03 10:20:00|3748|3746.5|3751.5|3750|3752|3750.5|3743|3741.5|28504
1585909500000|2020-04-03 10:25:00|3752|3750.5|3751.5|3750|3753|3752.5|3748.5|3746.5|20890
1585909800000|2020-04-03 10:30:00|3751|3748.5|3750.5|3750|3757.5|3755|3749.5|3747|13768
1585910100000|2020-04-03 10:35:00|3751.5|3749.5|3750.5|3748.5|3754.5|3752.5|3749|3747.5|20244
1585910400000|2020-04-03 10:40:00|3750|3747.5|3753.5|3752|3754.5|3752|3748|3746.5|26583
1585910700000|2020-04-03 10:45:00|3754|3752.5|3750.5|3749|3758|3756.5|3749|3747.5|8753
1585911000000|2020-04-03 10:50:00|3751|3749.5|3739|3737|3751.5|3750.5|3739|3737|8866
1585911300000|2020-04-03 10:55:00|3738.5|3736.5|3729|3727.5|3738.5|3736.5|3726.5|3723.5|9587
1585911600000|2020-04-03 11:00:00|3732|3729|3751.5|3750|3752|3750.5|3729|3727|53247
1585911900000|2020-04-03 11:05:00|3751|3748.5|3753|3751.5|3753|3751.5|3740|3736|117163
1585912200000|2020-04-03 11:10:00|3752.5|3751|3752.5|3751|3756.5|3755.5|3750|3748|21344
1585912500000|2020-04-03 11:15:00|3752|3750|3753|3752|3756.5|3754.5|3749|3747|38355
1585912800000|2020-04-03 11:20:00|3752.5|3751|3751|3749.5|3753.5|3752|3749|3747|19181
1585913100000|2020-04-03 11:25:00|3750.5|3749|3752|3750.5|3753|3751|3749.5|3748|20035
1585913400000|2020-04-03 11:30:00|3751.5|3750|3760.5|3759|3763.5|3762|3750|3747.5|43047
1585913700000|2020-04-03 11:35:00|3760|3758.5|3765|3763.5|3765|3763.5|3756.5|3755|11086
1585914000000|2020-04-03 11:40:00|3764.5|3764|3776.5|3775|3778.5|3777|3761|3759.5|51450
1585914300000|2020-04-03 11:45:00|3776|3774.5|3784.5|3782|3784.5|3783.5|3770|3768|17248
1585914600000|2020-04-03 11:50:00|3785|3782.5|3787.5|3785.5|3792|3789.5|3784|3782.5|19259
1585914900000|2020-04-03 11:55:00|3788|3787.5|3783|3781.5|3793|3792|3782.5|3780.5|49782
1585915200000|2020-04-03 12:00:00|3782.5|3782|3772|3770.5|3783.5|3782|3765.5|3764|25075
1585915500000|2020-04-03 12:05:00|3771.5|3770|3775.5|3774|3777|3776|3770|3767.5|23581
1585915800000|2020-04-03 12:10:00|3776|3774.5|3776|3774.5|3776.5|3776|3764.5|3762.5|50201
1585916100000|2020-04-03 12:15:00|3775.5|3773.5|3775.5|3773.5|3776.5|3775|3773.5|3771|43565
1585916400000|2020-04-03 12:20:00|3775|3773|3778.5|3777.5|3780|3777.5|3774|3772|25093
1585916700000|2020-04-03 12:25:00|3778|3777|3778|3775.5|3778.5|3777.5|3772|3770.5|34291
1585917000000|2020-04-03 12:30:00|3777.5|3774|3777.5|3774.5|3788|3785|3771.5|3755|41572
1585917300000|2020-04-03 12:35:00|3778|3775|3775.5|3773|3780.5|3777|3773|3770|15979
1585917600000|2020-04-03 12:40:00|3775|3773.5|3775.5|3774|3780.5|3778|3773.5|3770|29732
1585917900000|2020-04-03 12:45:00|3775|3773.5|3766.5|3763.5|3778.5|3776|3763.5|3762|25162
1585918200000|2020-04-03 12:50:00|3766|3763|3766.5|3763.5|3770|3767.5|3763|3761|14648
1585918500000|2020-04-03 12:55:00|3766|3764|3765.5|3763|3767.5|3766.5|3763|3761|14475
1585918800000|2020-04-03 13:00:00|3765|3762|3768|3765|3769.5|3767.5|3763|3760.5|21392
1585919100000|2020-04-03 13:05:00|3767.5|3765.5|3768.5|3767|3771.5|3769|3764|3763|24926
1585919400000|2020-04-03 13:10:00|3768|3767.5|3779.5|3778|3785|3783.5|3766.5|3764|30953
1585919700000|2020-04-03 13:15:00|3779|3777.5|3775|3773.5|3780.5|3780|3771.5|3768.5|22416
1585920000000|2020-04-03 13:20:00|3775.5|3774|3772.5|3771|3780|3778.5|3772|3768.5|7955
1585920300000|2020-04-03 13:25:00|3772|3770.5|3774|3772.5|3776.5|3775.5|3770|3769|19013
1585920600000|2020-04-03 13:30:00|3773.5|3772|3775|3774|3782.5|3781|3770.5|3768|54207
1585920900000|2020-04-03 13:35:00|3775.5|3773.5|3780|3778|3782.5|3781|3770.5|3768.5|45861
1585921200000|2020-04-03 13:40:00|3778.5|3777.5|3775|3773|3793|3790.5|3773.5|3771|22666
1585921500000|2020-04-03 13:45:00|3774.5|3771.5|3764|3762.5|3777|3776|3763|3762.5|47461
1585921800000|2020-04-03 13:50:00|3764.5|3762|3767.5|3765|3770|3767.5|3762|3760.5|63252
1585922100000|2020-04-03 13:55:00|3767|3765.5|3766|3764|3771|3769.5|3763.5|3761.5|34556
1585922400000|2020-04-03 14:00:00|3767|3764.5|3772.5|3770.5|3774|3773|3766.5|3764.5|107502
1585922700000|2020-04-03 14:05:00|3771.5|3771|3760|3759|3775.5|3773.5|3753|3751.5|72075
1585923000000|2020-04-03 14:10:00|3760.5|3758.5|3749.5|3746.5|3768|3765|3746.5|3746|27591
1585923300000|2020-04-03 14:15:00|3749|3746|3741.5|3739|3749|3746|3735|3733.5|30129
1585923600000|2020-04-03 14:20:00|3742|3739.5|3753.5|3751.5|3753.5|3751.5|3741|3739|25066
1585923900000|2020-04-03 14:25:00|3753|3752|3756|3753.5|3757.5|3755.5|3749|3747.5|102382
1585924200000|2020-04-03 14:30:00|3755.5|3754|3733.5|3731|3758.5|3757|3733.5|3730.5|137249
1585924500000|2020-04-03 14:35:00|3734|3731.5|3745.5|3744.5|3750|3749|3734|3731.5|88487
1585924800000|2020-04-03 14:40:00|3744.5|3744|3749|3747.5|3749.5|3748|3743|3741.5|75457
1585925100000|2020-04-03 14:45:00|3747.5|3747|3754.5|3753|3762.5|3760.5|3744|3743|61207
1585925400000|2020-04-03 14:50:00|3754|3752.5|3759|3758|3766.5|3764|3751|3750|80202
1585925700000|2020-04-03 14:55:00|3759.5|3757.5|3775.5|3774.5|3780|3778.5|3753.5|3752.5|58816
1585926000000|2020-04-03 15:00:00|3776|3775|3774|3772|3783.5|3783|3771.5|3770.5|58419
1585926300000|2020-04-03 15:05:00|3773.5|3772.5|3767|3766|3775.5|3774|3761|3759.5|69111
1585926600000|2020-04-03 15:10:00|3767.5|3766.5|3771.5|3770.5|3777|3774.5|3765|3763.5|87956
1585926900000|2020-04-03 15:15:00|3772|3771|3770.5|3769|3780.5|3779.5|3770|3769|55783
1585927200000|2020-04-03 15:20:00|3771|3769.5|3770.5|3769|3775.5|3773.5|3768|3767|106671
1585927500000|2020-04-03 15:25:00|3770|3768.5|3776.5|3773|3780.5|3777.5|3768.5|3766.5|107087
1586156400000|2020-04-06 07:00:00|3798.5|3774|3826.5|3821.5|3845.5|3841.5|3793.5|3774|73576
1586156700000|2020-04-06 07:05:00|3826|3821|3822|3815.5|3831.5|3822.5|3773.5|3770|81005
1586157000000|2020-04-06 07:10:00|3822.5|3816|3829.5|3826.5|3845.5|3841.5|3808|3801|77497
1586157300000|2020-04-06 07:15:00|3829|3826|3849|3845|3850|3845.5|3818.5|3814.5|66869
1586157600000|2020-04-06 07:20:00|3849.5|3845.5|3824.5|3820.5|3850|3845.5|3815|3812.5|18903
1586157900000|2020-04-06 07:25:00|3824|3821|3830|3828|3831|3828|3804.5|3803.5|31908
1586158200000|2020-04-06 07:30:00|3829.5|3827.5|3818|3816|3837|3833|3816|3814|26971
1586158500000|2020-04-06 07:35:00|3817.5|3815|3803.5|3800.5|3817.5|3815|3800|3798.5|17186
1586158800000|2020-04-06 07:40:00|3804.5|3801|3802|3800|3806.5|3803.5|3798.5|3796.5|43243
1586159100000|2020-04-06 07:45:00|3802.5|3800.5|3802.5|3800.5|3807|3806|3798.5|3796|45254
1586159400000|2020-04-06 07:50:00|3803|3801|3799.5|3798.5|3803|3801|3795|3793.5|25403
1586159700000|2020-04-06 07:55:00|3799|3799|3790|3788.5|3800.5|3800|3787.5|3785.5|36454
1586160000000|2020-04-06 08:00:00|3789.5|3788|3778.5|3776.5|3795.5|3793.5|3778|3775|32107
1586160300000|2020-04-06 08:05:00|3779|3776|3788|3785|3791|3790|3775.5|3774|54784
1586160600000|2020-04-06 08:10:00|3788.5|3786|3793.5|3792|3796.5|3795|3785|3782.5|20879
1586160900000|2020-04-06 08:15:00|3793|3790.5|3790.5|3790|3794.5|3793|3785|3783|62814
1586161200000|2020-04-06 08:20:00|3790|3789.5|3791.5|3789.5|3792|3790|3782|3781|25458
1586161500000|2020-04-06 08:25:00|3792|3789|3790|3788.5|3792.5|3791|3785|3783.5|13574
1586161800000|2020-04-06 08:30:00|3790.5|3789|3781.5|3781|3790.5|3789.5|3781.5|3781|9675
1586162100000|2020-04-06 08:35:00|3782.5|3781.5|3780|3778.5|3783.5|3783|3772|3770|11670
1586162400000|2020-04-06 08:40:00|3781|3779|3785.5|3784|3790.5|3789|3781|3778.5|16866
1586162700000|2020-04-06 08:45:00|3784.5|3783.5|3780.5|3779|3787|3785.5|3779|3777.5|14109
1586163000000|2020-04-06 08:50:00|3780|3779.5|3778.5|3776.5|3781|3780|3776|3774|15805
1586163300000|2020-04-06 08:55:00|3777.5|3777|3775|3772|3781.5|3780|3774|3772|18806
1586163600000|2020-04-06 09:00:00|3774|3772.5|3769.5|3768.5|3777|3775.5|3769.5|3768.5|15684
1586163900000|2020-04-06 09:05:00|3769|3768|3778|3776|3778.5|3776.5|3767|3765|18912
1586164200000|2020-04-06 09:10:00|3777.5|3775|3782.5|3779.5|3782.5|3780.5|3770|3768|13352
1586164500000|2020-04-06 09:15:00|3782|3781|3780.5|3779.5|3786|3784.5|3779.5|3779|11675
1586164800000|2020-04-06 09:20:00|3781|3780|3784|3783|3785.5|3784.5|3780.5|3778.5|7787
1586165100000|2020-04-06 09:25:00|3784.5|3782|3786.5|3784.5|3788.5|3787.5|3782.5|3781.5|15247
1586165400000|2020-04-06 09:30:00|3787|3785|3780|3778.5|3790|3788|3780|3778|7673
1586165700000|2020-04-06 09:35:00|3780.5|3779|3780|3779|3782.5|3781.5|3775.5|3775|15505
1586166000000|2020-04-06 09:40:00|3780.5|3779.5|3789|3788|3789.5|3788.5|3780.5|3779.5|17597
1586166300000|2020-04-06 09:45:00|3789.5|3788.5|3774|3772.5|3791|3789.5|3770|3768.5|20542
1586166600000|2020-04-06 09:50:00|3774.5|3773|3773|3772|3780.5|3779.5|3771|3769|18959
1586166900000|2020-04-06 09:55:00|3772.5|3771.5|3764.5|3762.5|3775|3773.5|3764.5|3762|25767
1586167200000|2020-04-06 10:00:00|3765|3763|3772.5|3771|3773|3771|3762.5|3761.5|21336
1586167500000|2020-04-06 10:05:00|3771.5|3771.5|3768|3766.5|3772.5|3771.5|3764.5|3763|16911
1586167800000|2020-04-06 10:10:00|3767.5|3767|3775.5|3773.5|3775.5|3773.5|3763.5|3762.5|23665
1586168100000|2020-04-06 10:15:00|3775|3774|3779.5|3779|3782|3781.5|3773|3772.5|19358
1586168400000|2020-04-06 10:20:00|3780|3779.5|3781|3780|3782|3781|3777.5|3776|17444
1586168700000|2020-04-06 10:25:00|3780.5|3780.5|3778|3777|3783.5|3783|3777|3776|13583
1586169000000|2020-04-06 10:30:00|3777.5|3776.5|3774|3773|3778|3777.5|3770|3768.5|28196
1586169300000|2020-04-06 10:35:00|3774.5|3773.5|3772|3770|3774.5|3773.5|3767|3765.5|31898
1586169600000|2020-04-06 10:40:00|3771.5|3770.5|3777.5|3776.5|3777.5|3776.5|3771.5|3770.5|14450
1586169900000|2020-04-06 10:45:00|3777|3775.5|3782.5|3781|3786.5|3785|3775|3773|15341
1586170200000|2020-04-06 10:50:00|3783|3781.5|3776.5|3775.5|3783|3782|3775|3773|11898
1586170500000|2020-04-06 10:55:00|3777|3776|3784.5|3781.5|3784.5|3783.5|3777|3776|9187
1586170800000|2020-04-06 11:00:00|3786.5|3782.5|3776.5|3775|3788.5|3788|3776.5|3775|6628
1586171100000|2020-04-06 11:05:00|3776|3774|3776|3775|3779.5|3777.5|3774.5|3773|29768
1586171400000|2020-04-06 11:10:00|3777|3776|3770|3768.5|3777.5|3776.5|3770|3768.5|17890
1586171700000|2020-04-06 11:15:00|3769.5|3768|3766|3765|3774|3773|3765.5|3764|13784
1586172000000|2020-04-06 11:20:00|3766.5|3765.5|3763|3761|3770|3768.5|3759.5|3759|16164
1586172300000|2020-04-06 11:25:00|3763.5|3761.5|3766.5|3765|3770|3768.5|3760.5|3757.5|14847
1586172600000|2020-04-06 11:30:00|3766|3765.5|3773|3771.5|3773.5|3773|3766|3765|17683
1586172900000|2020-04-06 11:35:00|3772.5|3772|3769.5|3768|3773.5|3773|3769|3767|10361
1586173200000|2020-04-06 11:40:00|3770|3768.5|3777.5|3775.5|3781.5|3779.5|3769.5|3768.5|13700
1586173500000|2020-04-06 11:45:00|3778|3775|3781.5|3781|3783.5|3783|3774.5|3774|15015
1586173800000|2020-04-06 11:50:00|3782|3781.5|3785.5|3783.5|3787|3786.5|3782|3781|28772
1586174100000|2020-04-06 11:55:00|3785|3784.5|3783.5|3781.5|3788.5|3787.5|3783|3781.5|16210
1586174400000|2020-04-06 12:00:00|3783|3781|3778|3776.5|3783.5|3781.5|3769.5|3767|12227
1586174700000|2020-04-06 12:05:00|3778.5|3777|3772.5|3770|3779|3778|3767|3765.5|11998
1586175000000|2020-04-06 12:10:00|3772|3769.5|3779.5|3778|3781|3780|3772|3769.5|14302
1586175300000|2020-04-06 12:15:00|3779|3777.5|3777|3775|3779.5|3777.5|3771|3769.5|27184
1586175600000|2020-04-06 12:20:00|3778|3775.5|3775|3773.5|3778|3776.5|3771|3769|15361
1586175900000|2020-04-06 12:25:00|3774.5|3773|3771|3769.5|3775|3774|3769.5|3766.5|17669
1586176200000|2020-04-06 12:30:00|3771.5|3770|3776|3774|3776.5|3774.5|3770.5|3768|15277
1586176500000|2020-04-06 12:35:00|3775.5|3774.5|3775.5|3774|3778|3777|3774.5|3773.5|8417
1586176800000|2020-04-06 12:40:00|3775|3774.5|3786.5|3785|3787|3785|3774|3772|11342
1586177100000|2020-04-06 12:45:00|3786|3784.5|3790|3787.5|3794.5|3794|3784.5|3782|12011
1586177400000|2020-04-06 12:50:00|3790.5|3788|3790|3788|3794|3792|3785|3783.5|10541
1586177700000|2020-04-06 12:55:00|3790.5|3788.5|3790|3788.5|3792|3791|3785.5|3784.5|40103
1586178000000|2020-04-06 13:00:00|3790.5|3789|3786|3785|3791.5|3790.5|3785|3783|16033
1586178300000|2020-04-06 13:05:00|3785.5|3784.5|3789|3788.5|3791|3790|3785|3783.5|19819
1586178600000|2020-04-06 13:10:00|3790|3788|3788|3786.5|3796.5|3795.5|3784.5|3782|35251
1586178900000|2020-04-06 13:15:00|3787.5|3786|3796|3794.5|3800|3799|3784.5|3782.5|20530
1586179200000|2020-04-06 13:20:00|3795.5|3795|3788.5|3786.5|3798|3795|3784.5|3782.5|35943
1586179500000|2020-04-06 13:25:00|3788|3787|3783.5|3782|3788|3787|3781|3780|23188
1586179800000|2020-04-06 13:30:00|3783|3782.5|3768.5|3766|3789|3788|3763.5|3761|76148
1586180100000|2020-04-06 13:35:00|3768|3766.5|3781|3779|3783.5|3781.5|3767.5|3766|72021
1586180400000|2020-04-06 13:40:00|3782|3779.5|3792.5|3791.5|3792.5|3791.5|3779.5|3777|24793
1586180700000|2020-04-06 13:45:00|3793.5|3792|3795.5|3794|3799|3797.5|3789.5|3787.5|33995
1586181000000|2020-04-06 13:50:00|3796.5|3794.5|3799.5|3798|3803|3802|3795.5|3794|23085
1586181300000|2020-04-06 13:55:00|3800|3798.5|3799.5|3798|3801|3799.5|3784.5|3783.5|62292
1586181600000|2020-04-06 14:00:00|3800|3797.5|3792.5|3790.5|3802|3801.5|3792|3790|33652
1586181900000|2020-04-06 14:05:00|3793|3791|3793|3791.5|3798|3797.5|3787.5|3785.5|51543
1586182200000|2020-04-06 14:10:00|3793.5|3792|3788|3787.5|3794.5|3794|3786.5|3786|59604
1586182500000|2020-04-06 14:15:00|3788.5|3788|3796|3794.5|3796|3795|3784.5|3783.5|46130
1586182800000|2020-04-06 14:20:00|3796.5|3795|3788.5|3787|3799.5|3798.5|3788|3786.5|33243
1586183100000|2020-04-06 14:25:00|3788|3787.5|3780.5|3778.5|3790|3789.5|3779|3778|56849
1586183400000|2020-04-06 14:30:00|3781|3779|3787.5|3786|3789|3786.5|3771|3769|41262
1586183700000|2020-04-06 14:35:00|3786.5|3785.5|3787.5|3786|3794|3792|3780.5|3778.5|30385
1586184000000|2020-04-06 14:40:00|3787|3785.5|3783.5|3782|3787|3786|3777.5|3776|40068
1586184300000|2020-04-06 14:45:00|3784.5|3782.5|3783|3782|3792|3790.5|3781.5|3781|43380
1586184600000|2020-04-06 14:50:00|3783.5|3782.5|3788.5|3787|3791.5|3790|3781.5|3780.5|32395
1586184900000|2020-04-06 14:55:00|3789.5|3787.5|3791.5|3790.5|3793.5|3792.5|3788.5|3786.5|25454
1586185200000|2020-04-06 15:00:00|3792|3791|3801|3799.5|3805.5|3803.5|3792|3791|37675
1586185500000|2020-04-06 15:05:00|3801.5|3800|3799|3798|3801.5|3800.5|3795|3794|39650
1586185800000|2020-04-06 15:10:00|3799.5|3798.5|3799.5|3799|3806|3805|3797.5|3797|25050
1586186100000|2020-04-06 15:15:00|3800|3799.5|3796|3795|3801.5|3800.5|3794|3793|50318
1586186400000|2020-04-06 15:20:00|3796.5|3795.5|3789|3788|3796.5|3796|3785.5|3785|27804
1586186700000|2020-04-06 15:25:00|3789.5|3788.5|3795|3791.5|3803|3801|3789.5|3788.5|52167
1586242800000|2020-04-07 07:00:00|3847|3841|3872.5|3867.5|3893|3890|3844|3835.5|49054
1586243100000|2020-04-07 07:05:00|3872|3868|3899.5|3895.5|3905|3901.5|3872|3867.5|50843
1586243400000|2020-04-07 07:10:00|3900|3896|3902|3899.5|3916.5|3914.5|3888|3884|31444
1586243700000|2020-04-07 07:15:00|3901.5|3900|3872.5|3868.5|3901.5|3900|3871.5|3868|51725
1586244000000|2020-04-07 07:20:00|3873.5|3869|3841|3837|3876|3873.5|3839|3836|59790
1586244300000|2020-04-07 07:25:00|3840.5|3836.5|3831|3829.5|3841.5|3841|3824|3822.5|88462
1586244600000|2020-04-07 07:30:00|3831.5|3830|3836.5|3834.5|3837.5|3836|3808|3806|31582
1586244900000|2020-04-07 07:35:00|3836|3834|3841.5|3839.5|3848.5|3847.5|3832.5|3830.5|38482
1586245200000|2020-04-07 07:40:00|3841|3839|3853|3851.5|3857.5|3856.5|3839|3836.5|28872
1586245500000|2020-04-07 07:45:00|3853.5|3852|3861.5|3861|3862.5|3861.5|3847|3845.5|24432
1586245800000|2020-04-07 07:50:00|3862|3861.5|3853.5|3852|3871|3869.5|3852|3849.5|32786
1586246100000|2020-04-07 07:55:00|3853|3852.5|3845.5|3844.5|3860.5|3858.5|3843|3840|65021
1586246400000|2020-04-07 08:00:00|3845|3844|3861.5|3859|3861.5|3859|3836.5|3833.5|25992
1586246700000|2020-04-07 08:05:00|3860.5|3858.5|3865|3863.5|3869.5|3868|3858.5|3855.5|25215
1586247000000|2020-04-07 08:10:00|3866|3864|3861|3857.5|3869|3866|3858|3857|13727
1586247300000|2020-04-07 08:15:00|3860.5|3858|3857|3854.5|3865|3863|3855|3854|8325
1586247600000|2020-04-07 08:20:00|3858|3855|3855.5|3854|3863|3861|3853.5|3851|13409
1586247900000|2020-04-07 08:25:00|3856.5|3854.5|3867|3865.5|3868.5|3867|3853|3851.5|11262
1586248200000|2020-04-07 08:30:00|3867.5|3866|3848|3846.5|3868|3866.5|3846|3844.5|15989
1586248500000|2020-04-07 08:35:00|3847.5|3847|3839|3838|3849.5|3847|3837.5|3835|16108
1586248800000|2020-04-07 08:40:00|3840|3838.5|3840.5|3839|3849|3848|3834.5|3833|14030
1586249100000|2020-04-07 08:45:00|3841|3839.5|3839.5|3839|3842.5|3840|3831|3829.5|12134
1586249400000|2020-04-07 08:50:00|3839|3838.5|3821.5|3819.5|3839.5|3838.5|3818|3817|40680
1586249700000|2020-04-07 08:55:00|3821|3819|3807|3805.5|3821|3819|3800.5|3799.5|38765
1586250000000|2020-04-07 09:00:00|3807.5|3806|3803.5|3802|3817|3814|3803.5|3802|36885
1586250300000|2020-04-07 09:05:00|3804|3802.5|3795.5|3793.5|3810|3809.5|3795.5|3793.5|15613
1586250600000|2020-04-07 09:10:00|3795|3793|3802|3800|3803|3800.5|3790.5|3788.5|12522
1586250900000|2020-04-07 09:15:00|3801.5|3799.5|3810|3807.5|3810|3809|3800|3797|26704
1586251200000|2020-04-07 09:20:00|3811|3808|3811|3810|3815.5|3813|3798.5|3797.5|36457
1586251500000|2020-04-07 09:25:00|3811.5|3810.5|3807.5|3805.5|3817.5|3814.5|3806.5|3804.5|32808
1586251800000|2020-04-07 09:30:00|3808.5|3806|3814.5|3813.5|3824|3823.5|3808.5|3806|27557
1586252100000|2020-04-07 09:35:00|3815|3812.5|3803.5|3803|3819|3816.5|3801.5|3800|42285
1586252400000|2020-04-07 09:40:00|3803|3802|3802|3801|3809.5|3809|3802|3800|16454
1586252700000|2020-04-07 09:45:00|3801.5|3800.5|3800|3798.5|3806.5|3806|3800|3798.5|13293
1586253000000|2020-04-07 09:50:00|3799.5|3798|3804|3802.5|3804.5|3804|3797.5|3796|33953
1586253300000|2020-04-07 09:55:00|3803.5|3803|3800.5|3799.5|3804.5|3803|3798|3796|16416
1586253600000|2020-04-07 10:00:00|3800|3798.5|3809.5|3807.5|3812.5|3812|3793|3791.5|27646
1586253900000|2020-04-07 10:05:00|3810.5|3807|3803|3801|3812.5|3811.5|3801|3800|38810
1586254200000|2020-04-07 10:10:00|3803.5|3801.5|3815.5|3814.5|3816.5|3815.5|3800|3799|27672
1586254500000|2020-04-07 10:15:00|3815|3814|3826|3824.5|3827.5|3826|3811.5|3809|25636
1586254800000|2020-04-07 10:20:00|3826.5|3825|3818.5|3816.5|3827|3825|3817|3815.5|65567
1586255100000|2020-04-07 10:25:00|3818|3816|3817.5|3815.5|3826.5|3825.5|3815|3813.5|14977
1586255400000|2020-04-07 10:30:00|3817|3816|3818.5|3816.5|3821.5|3820|3815|3813.5|16179
1586255700000|2020-04-07 10:35:00|3819.5|3817|3825|3824|3825|3824.5|3816.5|3814.5|15540
1586256000000|2020-04-07 10:40:00|3825.5|3824.5|3834|3833|3838.5|3837|3825|3823.5|24004
1586256300000|2020-04-07 10:45:00|3833.5|3832.5|3838|3837|3838.5|3838|3833.5|3832.5|14363
1586256600000|2020-04-07 10:50:00|3838.5|3837.5|3830.5|3829.5|3843|3841.5|3829|3828|20102
1586256900000|2020-04-07 10:55:00|3831.5|3830|3829|3828|3837|3836|3826.5|3824.5|25938
1586257200000|2020-04-07 11:00:00|3830|3828.5|3826.5|3825.5|3830.5|3829.5|3824.5|3823.5|22353
1586257500000|2020-04-07 11:05:00|3826|3825|3826.5|3825.5|3830.5|3829|3821|3820|14755
1586257800000|2020-04-07 11:10:00|3827|3826|3833|3831|3834.5|3833.5|3827|3825|30935
1586258100000|2020-04-07 11:15:00|3833.5|3832|3833|3832|3837.5|3837|3830|3829|16590
1586258400000|2020-04-07 11:20:00|3834|3832.5|3833.5|3833|3837|3835.5|3830.5|3829.5|9919
1586258700000|2020-04-07 11:25:00|3833|3832.5|3830|3829.5|3833.5|3832.5|3829|3828|11337
1586259000000|2020-04-07 11:30:00|3830.5|3829|3840|3839.5|3841.5|3840|3827.5|3827|18113
1586259300000|2020-04-07 11:35:00|3840.5|3840|3840.5|3840|3847|3846|3839.5|3838.5|48586
1586259600000|2020-04-07 11:40:00|3841|3840.5|3825.5|3825|3841|3840.5|3824.5|3824|25040
1586259900000|2020-04-07 11:45:00|3825|3824|3828.5|3827|3831.5|3829.5|3824.5|3823.5|30838
1586260200000|2020-04-07 11:50:00|3828|3826.5|3826|3825|3832|3830.5|3825|3824|16537
1586260500000|2020-04-07 11:55:00|3825.5|3824|3816.5|3815.5|3827|3825.5|3815.5|3813.5|95935
1586260800000|2020-04-07 12:00:00|3816|3816|3823|3821.5|3823.5|3823|3815.5|3814|30463
1586261100000|2020-04-07 12:05:00|3822.5|3821|3816.5|3816|3822.5|3821.5|3816.5|3815.5|24341
1586261400000|2020-04-07 12:10:00|3817|3816.5|3818|3816.5|3820.5|3819|3812.5|3811|31839
1586261700000|2020-04-07 12:15:00|3818.5|3817.5|3817.5|3815.5|3824|3822|3817.5|3815.5|10654
1586262000000|2020-04-07 12:20:00|3818|3816|3819.5|3818|3820|3819|3815|3814|13976
1586262300000|2020-04-07 12:25:00|3820.5|3818.5|3814.5|3813.5|3822.5|3821.5|3814.5|3813.5|30979
1586262600000|2020-04-07 12:30:00|3814|3813|3817|3815.5|3817.5|3816.5|3814|3813|214885
1586262900000|2020-04-07 12:35:00|3816.5|3815|3823|3821.5|3824|3823.5|3814.5|3813.5|40910
1586263200000|2020-04-07 12:40:00|3824|3822|3823.5|3822.5|3831.5|3830|3818.5|3817.5|39757
1586263500000|2020-04-07 12:45:00|3824|3823|3819|3817.5|3825|3823.5|3817.5|3816.5|48887
1586263800000|2020-04-07 12:50:00|3818.5|3817|3821.5|3819.5|3822|3821|3816.5|3815.5|37264
1586264100000|2020-04-07 12:55:00|3822|3820|3824|3823|3827|3825.5|3818.5|3817|34113
1586264400000|2020-04-07 13:00:00|3825|3823.5|3814.5|3813|3825|3824.5|3811|3810|28911
1586264700000|2020-04-07 13:05:00|3815|3813.5|3820.5|3819.5|3822|3820.5|3813.5|3812|20539
1586265000000|2020-04-07 13:10:00|3821|3820.5|3823|3821.5|3825|3824|3814|3811.5|19836
1586265300000|2020-04-07 13:15:00|3823.5|3821|3815|3814.5|3824.5|3823|3815|3814.5|29782
1586265600000|2020-04-07 13:20:00|3814.5|3814|3811.5|3811|3815|3814|3807|3806|22239
1586265900000|2020-04-07 13:25:00|3812|3811.5|3811|3810.5|3812.5|3812|3805.5|3804|44214
1586266200000|2020-04-07 13:30:00|3811.5|3811.5|3787|3785.5|3818|3816.5|3786|3784|95603
1586266500000|2020-04-07 13:35:00|3786.5|3786|3769|3767|3790|3787.5|3769|3767|52417
1586266800000|2020-04-07 13:40:00|3769.5|3767.5|3765|3762.5|3774.5|3772.5|3763|3761|37506
1586267100000|2020-04-07 13:45:00|3765.5|3763|3769.5|3769|3772|3770.5|3763.5|3761.5|65834
1586267400000|2020-04-07 13:50:00|3769|3768.5|3787|3784.5|3787.5|3784.5|3768.5|3768|59802
1586267700000|2020-04-07 13:55:00|3787.5|3785|3791.5|3790.5|3795|3793|3775.5|3774.5|45725
1586268000000|2020-04-07 14:00:00|3792.5|3790|3775.5|3774.5|3793.5|3791|3772.5|3772|76376
1586268300000|2020-04-07 14:05:00|3776|3775|3762|3761.5|3784|3782.5|3760.5|3760|80971
1586268600000|2020-04-07 14:10:00|3761.5|3761|3770.5|3768.5|3774.5|3772.5|3756|3754.5|170129
1586268900000|2020-04-07 14:15:00|3771|3769|3787|3785.5|3787.5|3785.5|3763|3761.5|70383
1586269200000|2020-04-07 14:20:00|3786.5|3785|3772|3771|3791.5|3790.5|3771.5|3771|49276
1586269500000|2020-04-07 14:25:00|3771|3770.5|3769|3767.5|3778|3777|3767.5|3767|89073
1586269800000|2020-04-07 14:30:00|3768.5|3768|3787.5|3786.5|3790.5|3789.5|3761|3760|77668
1586270100000|2020-04-07 14:35:00|3787|3787|3789|3787.5|3799|3797|3781.5|3780.5|84462
1586270400000|2020-04-07 14:40:00|3790.5|3788|3785.5|3784.5|3801|3799.5|3781.5|3780.5|52214
1586270700000|2020-04-07 14:45:00|3785|3784|3773|3772|3790|3789.5|3768.5|3767.5|144375
1586271000000|2020-04-07 14:50:00|3773.5|3772.5|3748|3746.5|3776.5|3774.5|3743|3741|82534
1586271300000|2020-04-07 14:55:00|3747.5|3746|3756|3755|3766|3764|3741.5|3740|83801
1586271600000|2020-04-07 15:00:00|3756.5|3755.5|3766.5|3764.5|3771|3769.5|3754|3752|37470
1586271900000|2020-04-07 15:05:00|3766|3764|3773.5|3772|3777.5|3775.5|3761.5|3760|46674
1586272200000|2020-04-07 15:10:00|3774.5|3771.5|3767.5|3766|3775.5|3773.5|3759|3756|42335
1586272500000|2020-04-07 15:15:00|3766.5|3766.5|3771.5|3770.5|3778.5|3777.5|3765|3764|83153
1586272800000|2020-04-07 15:20:00|3771|3771|3766|3765|3773.5|3772.5|3760|3758.5|116043
1586273100000|2020-04-07 15:25:00|3766.5|3764.5|3773.5|3771|3778|3776|3758|3756.5|66419
1586329200000|2020-04-08 07:00:00|3713.5|3704|3705|3697|3724|3720|3684.5|3680.5|41933
1586329500000|2020-04-08 07:05:00|3704.5|3696.5|3708.5|3704|3729.5|3724.5|3701.5|3695|49014
1586329800000|2020-04-08 07:10:00|3709|3704.5|3725.5|3721.5|3730|3729.5|3709|3704.5|33211
1586330100000|2020-04-08 07:15:00|3725|3721|3714.5|3712|3732|3731|3713.5|3709.5|45484
1586330400000|2020-04-08 07:20:00|3715|3712.5|3718|3715|3727|3725|3714|3712|15103
1586330700000|2020-04-08 07:25:00|3719.5|3715.5|3729|3726|3740|3737.5|3719.5|3715|13917
1586331000000|2020-04-08 07:30:00|3728.5|3725|3706|3705.5|3728.5|3726|3705|3702.5|18546
1586331300000|2020-04-08 07:35:00|3706.5|3704.5|3739|3737|3742|3739.5|3706.5|3704.5|20538
1586331600000|2020-04-08 07:40:00|3739.5|3737.5|3729.5|3728|3744.5|3741|3729|3728|14338
1586331900000|2020-04-08 07:45:00|3730|3728.5|3729.5|3728|3739.5|3737.5|3726.5|3724|12453
1586332200000|2020-04-08 07:50:00|3730.5|3728.5|3728.5|3726.5|3743|3740.5|3728.5|3726|15516
1586332500000|2020-04-08 07:55:00|3728|3726|3713.5|3711|3728.5|3726|3707|3704.5|14110
1586332800000|2020-04-08 08:00:00|3713|3709.5|3704|3702|3713|3710.5|3701|3698|12434
1586333100000|2020-04-08 08:05:00|3705.5|3702.5|3708.5|3706.5|3710|3708.5|3699.5|3697|11915
1586333400000|2020-04-08 08:10:00|3709|3707|3707.5|3705.5|3710.5|3708.5|3695|3694|10396
1586333700000|2020-04-08 08:15:00|3708|3706|3692|3690.5|3708|3706|3687.5|3686.5|12720
1586334000000|2020-04-08 08:20:00|3691.5|3691|3688.5|3687.5|3694.5|3692.5|3685.5|3683|13151
1586334300000|2020-04-08 08:25:00|3689.5|3688|3674.5|3673|3690.5|3689.5|3674|3672.5|17217
1586334600000|2020-04-08 08:30:00|3674|3672.5|3683.5|3682|3683.5|3682|3671|3670|30676
1586334900000|2020-04-08 08:35:00|3683|3681|3688|3686.5|3689|3686.5|3678|3676.5|10053
1586335200000|2020-04-08 08:40:00|3688.5|3686|3688|3687|3695|3693|3684.5|3683.5|24465
1586335500000|2020-04-08 08:45:00|3689.5|3687.5|3690.5|3688|3697.5|3695.5|3687|3685|16606
1586335800000|2020-04-08 08:50:00|3690|3688.5|3698|3696.5|3698.5|3697.5|3688|3686|17215
1586336100000|2020-04-08 08:55:00|3697.5|3695|3690.5|3689.5|3697.5|3695|3687|3685|9560
1586336400000|2020-04-08 09:00:00|3691|3690|3683.5|3681|3692|3691|3681|3679|12887
1586336700000|2020-04-08 09:05:00|3683|3681.5|3675.5|3674.5|3685.5|3684.5|3675.5|3674.5|10637
1586337000000|2020-04-08 09:10:00|3676.5|3675|3661|3660.5|3676.5|3676|3660.5|3659|42087
1586337300000|2020-04-08 09:15:00|3660.5|3659.5|3656.5|3655|3664.5|3663|3653|3651.5|14835
1586337600000|2020-04-08 09:20:00|3657|3655.5|3657.5|3656|3660|3658|3653.5|3652|6766
1586337900000|2020-04-08 09:25:00|3657|3655.5|3677|3676|3677|3676|3655.5|3654|9600
1586338200000|2020-04-08 09:30:00|3677.5|3676.5|3679|3675.5|3696|3693.5|3677|3675|17115
1586338500000|2020-04-08 09:35:00|3678.5|3675|3687|3685|3687|3685|3675|3672|4316
1586338800000|2020-04-08 09:40:00|3688|3685.5|3691|3688.5|3693.5|3690.5|3686|3684|6845
1586339100000|2020-04-08 09:45:00|3692|3689|3690|3687.5|3698|3695|3687|3684|5406
1586339400000|2020-04-08 09:50:00|3689.5|3686.5|3680.5|3677|3690|3686.5|3678.5|3676.5|6899
1586339700000|2020-04-08 09:55:00|3681.5|3677.5|3687.5|3685|3693|3691|3681.5|3677|5957
1586340000000|2020-04-08 10:00:00|3688|3685.5|3693.5|3691|3699.5|3696|3688|3685.5|11013
1586340300000|2020-04-08 10:05:00|3693|3690.5|3696|3693|3696|3693|3691|3690|5677
1586340600000|2020-04-08 10:10:00|3696.5|3694.5|3692|3688.5|3697|3695.5|3689.5|3687.5|4776
1586340900000|2020-04-08 10:15:00|3691.5|3689|3690.5|3689.5|3696|3694|3690.5|3689|5090
1586341200000|2020-04-08 10:20:00|3690|3688.5|3696|3694.5|3698.5|3696.5|3689|3688|6012
1586341500000|2020-04-08 10:25:00|3696.5|3694|3695.5|3694|3696.5|3694.5|3693|3692.5|4536
1586341800000|2020-04-08 10:30:00|3696.5|3694.5|3707.5|3706.5|3708|3707|3696|3694|15580
1586342100000|2020-04-08 10:35:00|3707|3706|3703|3702|3709.5|3708|3702|3700|31028
1586342400000|2020-04-08 10:40:00|3703.5|3702.5|3706.5|3705.5|3708|3707|3701|3700|14702
1586342700000|2020-04-08 10:45:00|3706|3704.5|3704|3702.5|3709|3708|3702|3701|17402
1586343000000|2020-04-08 10:50:00|3703.5|3701.5|3705|3704|3708.5|3707|3700.5|3700|10829
1586343300000|2020-04-08 10:55:00|3705.5|3704.5|3706.5|3705.5|3706.5|3705.5|3701.5|3700.5|14962
1586343600000|2020-04-08 11:00:00|3714|3692.5|3707|3705.5|3715.5|3712.5|3703|3692.5|17837
1586343900000|2020-04-08 11:05:00|3706.5|3705|3708|3707|3712|3710.5|3704|3702|8667
1586344200000|2020-04-08 11:10:00|3707.5|3706.5|3710.5|3709|3714|3712.5|3707|3705|10391
1586344500000|2020-04-08 11:15:00|3710|3708.5|3705.5|3705|3712|3711|3705.5|3705|10293
1586344800000|2020-04-08 11:20:00|3706|3705.5|3712|3710.5|3713.5|3712|3705.5|3704.5|22976
1586345100000|2020-04-08 11:25:00|3713|3711|3704|3703|3715.5|3714|3704|3703|9988
1586345400000|2020-04-08 11:30:00|3705|3703.5|3705|3703.5|3706|3704|3697.5|3696|13668
1586345700000|2020-04-08 11:35:00|3706|3704|3704.5|3703|3711|3709.5|3704.5|3702.5|10697
1586346000000|2020-04-08 11:40:00|3705.5|3703.5|3710.5|3708.5|3711|3709.5|3705.5|3703.5|4064
1586346300000|2020-04-08 11:45:00|3711|3709.5|3710|3708.5|3716.5|3714|3709|3707.5|15224
1586346600000|2020-04-08 11:50:00|3709.5|3708|3713.5|3712.5|3715.5|3713.5|3706|3704.5|21072
1586346900000|2020-04-08 11:55:00|3713|3712|3717|3715.5|3719|3716.5|3710|3708.5|12003
1586347200000|2020-04-08 12:00:00|3716.5|3715|3717.5|3715|3717.5|3716|3707|3706|16571
1586347500000|2020-04-08 12:05:00|3717|3715.5|3713|3711|3721.5|3720|3711|3710|19600
1586347800000|2020-04-08 12:10:00|3712.5|3711.5|3722.5|3721|3723|3722|3712.5|3711.5|65711
1586348100000|2020-04-08 12:15:00|3722|3720.5|3719.5|3718|3722|3720.5|3714.5|3713.5|7946
1586348400000|2020-04-08 12:20:00|3721|3718.5|3706|3704.5|3722.5|3720|3704.5|3703.5|28323
1586348700000|2020-04-08 12:25:00|3707|3705|3702.5|3700|3707.5|3706|3701|3699.5|7743
1586349000000|2020-04-08 12:30:00|3702|3700.5|3706.5|3705.5|3709.5|3708|3701.5|3699.5|12036
1586349300000|2020-04-08 12:35:00|3706|3705|3705|3702.5|3708|3705.5|3697|3695.5|8831
1586349600000|2020-04-08 12:40:00|3704.5|3703|3710|3709|3711.5|3709.5|3703.5|3702.5|16288
1586349900000|2020-04-08 12:45:00|3711|3709.5|3712|3710.5|3714|3712.5|3707|3705|20145
1586350200000|2020-04-08 12:50:00|3713.5|3711|3703.5|3702.5|3713.5|3711.5|3703.5|3702|7411
1586350500000|2020-04-08 12:55:00|3704|3703|3703.5|3703|3707.5|3705.5|3699.5|3698.5|11534
1586350800000|2020-04-08 13:00:00|3703|3702.5|3705|3703.5|3708.5|3707|3703|3702.5|16972
1586351100000|2020-04-08 13:05:00|3706.5|3704|3706|3704.5|3712.5|3710.5|3704|3703|31290
1586351400000|2020-04-08 13:10:00|3706.5|3705|3703.5|3703|3709|3707.5|3701.5|3701|7456
1586351700000|2020-04-08 13:15:00|3704|3703.5|3700|3699|3708|3707|3699.5|3698|22121
1586352000000|2020-04-08 13:20:00|3699.5|3698.5|3695|3694|3700|3699|3691.5|3691|10538
1586352300000|2020-04-08 13:25:00|3695.5|3694.5|3683.5|3682|3699.5|3698|3682|3681|18127
1586352600000|2020-04-08 13:30:00|3684|3682.5|3677|3675.5|3693|3690|3670|3669.5|86171
1586352900000|2020-04-08 13:35:00|3677.5|3676|3669.5|3668.5|3681|3678|3656|3655|49172
1586353200000|2020-04-08 13:40:00|3670|3669|3666|3663.5|3680|3676.5|3663|3660.5|17576
1586353500000|2020-04-08 13:45:00|3666.5|3664|3664.5|3662.5|3673.5|3671.5|3663.5|3662|32168
1586353800000|2020-04-08 13:50:00|3665|3663|3658|3657|3667.5|3665.5|3656|3654.5|24579
1586354100000|2020-04-08 13:55:00|3658.5|3656.5|3654|3652|3665|3663|3649|3648|54519
1586354400000|2020-04-08 14:00:00|3655|3652.5|3651.5|3649.5|3664|3661.5|3650|3648|34326
1586354700000|2020-04-08 14:05:00|3652.5|3650|3646.5|3645|3657|3654.5|3644.5|3642.5|21663
1586355000000|2020-04-08 14:10:00|3647|3645.5|3658|3656|3663|3661.5|3647|3645.5|26929
1586355300000|2020-04-08 14:15:00|3658.5|3656.5|3666|3664|3666.5|3665.5|3658|3656|36262
1586355600000|2020-04-08 14:20:00|3666.5|3664.5|3653|3652|3666.5|3665.5|3652.5|3651.5|46365
1586355900000|2020-04-08 14:25:00|3652.5|3651.5|3670.5|3669.5|3673.5|3672|3652.5|3651.5|36986
1586356200000|2020-04-08 14:30:00|3670|3669|3662.5|3661.5|3673|3671.5|3660.5|3659.5|54212
1586356500000|2020-04-08 14:35:00|3662|3661|3646.5|3644.5|3665|3663.5|3644.5|3643|48157
1586356800000|2020-04-08 14:40:00|3646|3644|3645|3643|3648|3647|3634|3633|46051
1586357100000|2020-04-08 14:45:00|3645.5|3643.5|3654.5|3653.5|3655.5|3653.5|3645.5|3643.5|35491
1586357400000|2020-04-08 14:50:00|3655|3654|3653.5|3651.5|3662.5|3661.5|3652|3651|29771
1586357700000|2020-04-08 14:55:00|3653|3651|3659.5|3658.5|3664.5|3663|3648|3646.5|36838
1586358000000|2020-04-08 15:00:00|3660|3659|3647.5|3646.5|3661|3660.5|3647|3646.5|76204
1586358300000|2020-04-08 15:05:00|3648|3647|3648|3647|3652|3651|3642|3641.5|46243
1586358600000|2020-04-08 15:10:00|3648.5|3647.5|3660|3659|3661|3660.5|3647|3646.5|53017
1586358900000|2020-04-08 15:15:00|3659.5|3658.5|3668.5|3668|3676|3675|3658.5|3657.5|54430
1586359200000|2020-04-08 15:20:00|3669|3667.5|3669|3668|3678|3677.5|3668|3667|47037
1586359500000|2020-04-08 15:25:00|3668.5|3668.5|3688.5|3686|3691|3687.5|3668.5|3668.5|66964
1586415600000|2020-04-09 07:00:00|3797.5|3790.5|3795|3791|3803|3801|3776|3768.5|59205
1586415900000|2020-04-09 07:05:00|3796.5|3791.5|3801|3797.5|3805|3803.5|3786.5|3780.5|56963
1586416200000|2020-04-09 07:10:00|3800.5|3798|3806.5|3804.5|3815|3813.5|3794.5|3790|83197
1586416500000|2020-04-09 07:15:00|3807|3805|3812.5|3809.5|3822.5|3821|3806.5|3805|47993
1586416800000|2020-04-09 07:20:00|3812|3809|3810.5|3808.5|3817|3814|3808.5|3805|25375
1586417100000|2020-04-09 07:25:00|3810|3809|3788.5|3786|3816|3813.5|3786|3783.5|17485
1586417400000|2020-04-09 07:30:00|3788|3786.5|3791.5|3788|3793.5|3790.5|3779.5|3776|9451
1586417700000|2020-04-09 07:35:00|3791|3787.5|3806|3805|3806.5|3805|3788.5|3785|10261
1586418000000|2020-04-09 07:40:00|3806.5|3805.5|3805|3802|3812|3811|3797|3794.5|24898
1586418300000|2020-04-09 07:45:00|3804.5|3801.5|3809.5|3807.5|3817|3814|3803|3801|10260
1586418600000|2020-04-09 07:50:00|3810.5|3808|3802.5|3801|3813|3809.5|3802|3800.5|8166
1586418900000|2020-04-09 07:55:00|3803.5|3801.5|3803.5|3801.5|3805|3803|3791|3789.5|19657
1586419200000|2020-04-09 08:00:00|3803|3801|3797|3794.5|3806.5|3804.5|3796.5|3793.5|20280
1586419500000|2020-04-09 08:05:00|3796.5|3795|3784|3781.5|3799|3798|3784|3781.5|7156
1586419800000|2020-04-09 08:10:00|3785|3782|3788.5|3787|3791|3788|3780|3778|5285
1586420100000|2020-04-09 08:15:00|3789.5|3787.5|3785|3784|3790|3788.5|3782|3780|6753
1586420400000|2020-04-09 08:20:00|3785.5|3783.5|3768.5|3766|3785.5|3784|3768.5|3766|10425
1586420700000|2020-04-09 08:25:00|3768|3765.5|3765.5|3764.5|3780|3779|3762.5|3760|39620
1586421000000|2020-04-09 08:30:00|3766|3765|3760|3759|3770.5|3769|3759.5|3758.5|15885
1586421300000|2020-04-09 08:35:00|3759.5|3758.5|3742.5|3741.5|3760|3759|3742.5|3741|22521
1586421600000|2020-04-09 08:40:00|3743.5|3742|3749|3748|3753.5|3752.5|3742.5|3741.5|15427
1586421900000|2020-04-09 08:45:00|3748.5|3747|3741|3738.5|3750|3748|3740.5|3738.5|15734
1586422200000|2020-04-09 08:50:00|3740.5|3739.5|3735|3733|3741.5|3739.5|3732.5|3731|20840
1586422500000|2020-04-09 08:55:00|3735.5|3733.5|3728|3725|3739.5|3738.5|3728|3725|14651
1586422800000|2020-04-09 09:00:00|3727.5|3724.5|3727.5|3726|3736.5|3734.5|3725.5|3724|11866
1586423100000|2020-04-09 09:05:00|3727|3725.5|3713.5|3711.5|3727.5|3726|3713.5|3710|19170
1586423400000|2020-04-09 09:10:00|3714|3712|3709|3707.5|3714|3713|3700.5|3697.5|21208
1586423700000|2020-04-09 09:15:00|3709.5|3709|3703|3702|3715|3713.5|3702.5|3701.5|25587
1586424000000|2020-04-09 09:20:00|3703.5|3702.5|3716|3714|3718|3716.5|3703|3701.5|13117
1586424300000|2020-04-09 09:25:00|3715.5|3713.5|3714.5|3713|3724.5|3723|3713|3712.5|21288
1586424600000|2020-04-09 09:30:00|3714|3712.5|3695|3692.5|3714|3712.5|3694.5|3692.5|16132
1586424900000|2020-04-09 09:35:00|3694.5|3692|3691.5|3689.5|3698|3696.5|3682.5|3680.5|14955
1586425200000|2020-04-09 09:40:00|3691|3689|3693.5|3691.5|3700.5|3699|3685.5|3683|19045
1586425500000|2020-04-09 09:45:00|3693|3691|3691.5|3689.5|3704|3702|3686.5|3684.5|22044
1586425800000|2020-04-09 09:50:00|3691|3688.5|3684.5|3683.5|3697.5|3696|3683.5|3681.5|14336
1586426100000|2020-04-09 09:55:00|3684|3684|3684.5|3682.5|3688.5|3687|3680.5|3678.5|10542
1586426400000|2020-04-09 10:00:00|3684|3681|3692|3690|3692.5|3691.5|3678.5|3677.5|9054
1586426700000|2020-04-09 10:05:00|3691.5|3689.5|3694.5|3690.5|3696|3694|3690|3687.5|8669
1586427000000|2020-04-09 10:10:00|3694|3690|3690|3688.5|3694|3691.5|3688|3684.5|558728
1586427300000|2020-04-09 10:15:00|3691.5|3689|3693.5|3692.5|3695.5|3694.5|3683|3681|21379
1586427600000|2020-04-09 10:20:00|3694|3693|3700.5|3698.5|3706|3703.5|3694|3693|17341
1586427900000|2020-04-09 10:25:00|3700|3697.5|3701|3700|3704|3702.5|3698|3695|12565
1586428200000|2020-04-09 10:30:00|3701.5|3700.5|3701.5|3699.5|3704.5|3703|3697.5|3696|18518
1586428500000|2020-04-09 10:35:00|3702.5|3700|3709|3707|3709|3707.5|3699|3697|15419
1586428800000|2020-04-09 10:40:00|3708.5|3706.5|3714|3711.5|3715|3713|3707.5|3706|15614
1586429100000|2020-04-09 10:45:00|3713.5|3712|3719.5|3717.5|3720|3718.5|3713.5|3712|12326
1586429400000|2020-04-09 10:50:00|3719|3717|3707.5|3706|3719|3717.5|3707.5|3706|20935
1586429700000|2020-04-09 10:55:00|3707|3706.5|3718|3716.5|3719|3717.5|3705.5|3704.5|14146
1586430000000|2020-04-09 11:00:00|3718.5|3710.5|3719.5|3718|3722|3719.5|3714|3710.5|19584
1586430300000|2020-04-09 11:05:00|3720|3717.5|3721|3720|3724|3722|3717|3715.5|16175
1586430600000|2020-04-09 11:10:00|3721.5|3720.5|3720.5|3719|3725.5|3724.5|3717|3716|21021
1586430900000|2020-04-09 11:15:00|3720|3718|3723|3722.5|3725.5|3724.5|3720|3718|20911
1586431200000|2020-04-09 11:20:00|3722.5|3722|3711.5|3710|3723|3722.5|3707.5|3707|22228
1586431500000|2020-04-09 11:25:00|3711|3709.5|3691|3689|3712.5|3711.5|3690.5|3689|25895
1586431800000|2020-04-09 11:30:00|3690.5|3689.5|3702.5|3701|3703|3701.5|3685|3683|21846
1586432100000|2020-04-09 11:35:00|3702|3700.5|3706.5|3706|3715.5|3713.5|3701|3700|24679
1586432400000|2020-04-09 11:40:00|3705.5|3705.5|3707|3706|3712|3710|3700.5|3700|16086
1586432700000|2020-04-09 11:45:00|3707.5|3706.5|3721|3719|3722.5|3720.5|3705|3703.5|27337
1586433000000|2020-04-09 11:50:00|3720.5|3718.5|3727|3725|3728|3725|3715|3714|18310
1586433300000|2020-04-09 11:55:00|3726.5|3725.5|3714|3713|3727|3726|3711|3710|15707
1586433600000|2020-04-09 12:00:00|3713.5|3712.5|3713|3712|3720|3718.5|3711.5|3709|14474
1586433900000|2020-04-09 12:05:00|3713.5|3712.5|3713.5|3712|3715.5|3714.5|3709.5|3708.5|13828
1586434200000|2020-04-09 12:10:00|3713|3712.5|3715.5|3714.5|3716.5|3714.5|3708|3707.5|15421
1586434500000|2020-04-09 12:15:00|3716|3715|3707.5|3706|3717|3715.5|3702|3701|31127
1586434800000|2020-04-09 12:20:00|3708.5|3706.5|3712.5|3710.5|3719.5|3718|3705|3703.5|15234
1586435100000|2020-04-09 12:25:00|3713|3711|3718|3715|3718|3716|3709|3707.5|11863
1586435400000|2020-04-09 12:30:00|3718.5|3715.5|3746.5|3745|3747|3746|3718|3715.5|24655
1586435700000|2020-04-09 12:35:00|3747|3744|3736|3734|3747.5|3746|3733.5|3732.5|24444
1586436000000|2020-04-09 12:40:00|3735.5|3733.5|3745|3742.5|3745|3742.5|3732|3730.5|12327
1586436300000|2020-04-09 12:45:00|3742.5|3742|3759|3757|3759.5|3758.5|3742.5|3741|23158
1586436600000|2020-04-09 12:50:00|3759.5|3757.5|3765|3764|3766|3765.5|3758.5|3757|17904
1586436900000|2020-04-09 12:55:00|3764.5|3763.5|3757|3756|3772|3770|3757|3755.5|19048
1586437200000|2020-04-09 13:00:00|3757.5|3756.5|3745.5|3743.5|3762|3759|3743|3742|25321
1586437500000|2020-04-09 13:05:00|3746|3744|3755|3753.5|3761.5|3760|3743|3741|24353
1586437800000|2020-04-09 13:10:00|3755.5|3754|3760.5|3758.5|3768.5|3765.5|3753|3752|17394
1586438100000|2020-04-09 13:15:00|3760|3758|3744|3742.5|3760|3758|3742.5|3740.5|19168
1586438400000|2020-04-09 13:20:00|3743.5|3743|3767|3765.5|3771.5|3770|3743.5|3743|34961
1586438700000|2020-04-09 13:25:00|3766.5|3765|3760.5|3759|3773|3771.5|3759.5|3758.5|19147
1586439000000|2020-04-09 13:30:00|3760|3758.5|3768|3767|3775.5|3774|3754.5|3752|68460
1586439300000|2020-04-09 13:35:00|3768.5|3766.5|3764.5|3763.5|3776.5|3775|3763|3762|52039
1586439600000|2020-04-09 13:40:00|3764|3764|3780.5|3779|3783.5|3781.5|3763.5|3762|27700
1586439900000|2020-04-09 13:45:00|3780|3779.5|3781.5|3779|3784.5|3783.5|3776.5|3775.5|28525
1586440200000|2020-04-09 13:50:00|3781|3778.5|3774.5|3773|3781|3778.5|3771|3769.5|18231
1586440500000|2020-04-09 13:55:00|3774|3772.5|3782.5|3780.5|3791.5|3790|3773|3771|54807
1586440800000|2020-04-09 14:00:00|3783|3781|3782|3780|3791.5|3790.5|3772|3770.5|71899
1586441100000|2020-04-09 14:05:00|3781.5|3779|3784|3783|3792.5|3790.5|3776.5|3776|120958
1586441400000|2020-04-09 14:10:00|3784.5|3782.5|3795.5|3794|3800|3798.5|3783.5|3782.5|126232
1586441700000|2020-04-09 14:15:00|3795|3794.5|3794.5|3793|3801|3799|3785|3784|55917
1586442000000|2020-04-09 14:20:00|3794|3792.5|3803|3801|3803.5|3801|3789|3788|106665
1586442300000|2020-04-09 14:25:00|3803.5|3800.5|3808|3806|3812.5|3809.5|3789|3786.5|72882
1586442600000|2020-04-09 14:30:00|3807|3805.5|3826.5|3825.5|3826.5|3825.5|3797|3795|77368
1586442900000|2020-04-09 14:35:00|3827|3826|3836|3834|3841.5|3840|3819.5|3817.5|177300
1586443200000|2020-04-09 14:40:00|3836.5|3835|3827|3825|3837|3835|3819.5|3818|40999
1586443500000|2020-04-09 14:45:00|3827.5|3825.5|3821.5|3820|3831.5|3830|3819|3817.5|30390
1586443800000|2020-04-09 14:50:00|3821|3818.5|3825|3823|3832|3829.5|3818|3817.5|83340
1586444100000|2020-04-09 14:55:00|3825.5|3823.5|3839.5|3837.5|3841.5|3840|3824.5|3823|60289
1586444400000|2020-04-09 15:00:00|3839|3837|3837|3836.5|3845.5|3844.5|3830|3828.5|196043
1586444700000|2020-04-09 15:05:00|3838|3837|3840.5|3839|3848|3846.5|3833|3832|101119
1586445000000|2020-04-09 15:10:00|3841|3839.5|3844|3842|3845.5|3845|3832.5|3831.5|79048
1586445300000|2020-04-09 15:15:00|3843.5|3842.5|3844.5|3843.5|3845|3843.5|3836|3835|104538
1586445600000|2020-04-09 15:20:00|3845|3844|3849.5|3847.5|3851|3850|3840.5|3839|165972
1586445900000|2020-04-09 15:25:00|3850|3848.5|3856.5|3853.5|3860|3856.5|3844.5|3842.5|241918
1586847600000|2020-04-14 07:00:00|3915|3907|3889|3883|3920|3915.5|3888|3883|35485
1586847900000|2020-04-14 07:05:00|3888.5|3883.5|3892.5|3889.5|3924|3919|3873.5|3867.5|31837
1586848200000|2020-04-14 07:10:00|3892|3889|3920|3916|3925|3920.5|3888|3883.5|26589
1586848500000|2020-04-14 07:15:00|3920.5|3915.5|3912|3908|3944|3939.5|3911.5|3907.5|28191
1586848800000|2020-04-14 07:20:00|3911.5|3907.5|3882.5|3880.5|3919|3916.5|3880|3878|23728
1586849100000|2020-04-14 07:25:00|3883|3881|3883.5|3881|3895|3892|3879|3874.5|52112
1586849400000|2020-04-14 07:30:00|3883|3880|3895.5|3892.5|3895.5|3893|3875|3872|21556
1586849700000|2020-04-14 07:35:00|3895|3892|3880|3877.5|3897|3895.5|3878|3874|26284
1586850000000|2020-04-14 07:40:00|3881|3878|3878|3874|3885.5|3883.5|3870.5|3867|10831
1586850300000|2020-04-14 07:45:00|3877.5|3876|3888|3884.5|3890.5|3888.5|3876|3876|19835
1586850600000|2020-04-14 07:50:00|3887.5|3885|3889|3886.5|3894.5|3891.5|3885|3882|32203
1586850900000|2020-04-14 07:55:00|3888.5|3885.5|3883.5|3881|3888.5|3886|3882|3880.5|15028
1586851200000|2020-04-14 08:00:00|3883|3880|3884.5|3882.5|3888|3886|3876|3875|22274
1586851500000|2020-04-14 08:05:00|3884|3882|3879.5|3878|3895.5|3893|3877.5|3873.5|36472
1586851800000|2020-04-14 08:10:00|3879|3877.5|3879|3877|3888.5|3888|3874|3871.5|21058
1586852100000|2020-04-14 08:15:00|3878.5|3876|3885.5|3883.5|3889.5|3887.5|3876.5|3875.5|15926
1586852400000|2020-04-14 08:20:00|3885|3882.5|3884|3883|3885.5|3884|3879|3878|31832
1586852700000|2020-04-14 08:25:00|3884.5|3882.5|3896.5|3894|3897|3894.5|3881.5|3879.5|26204
1586853000000|2020-04-14 08:30:00|3897|3893.5|3897.5|3896|3900.5|3899.5|3892.5|3890.5|15370
1586853300000|2020-04-14 08:35:00|3898|3896.5|3900|3898.5|3904.5|3903|3897.5|3895|49266
1586853600000|2020-04-14 08:40:00|3899.5|3898|3886.5|3885|3899.5|3898|3884|3881.5|9550
1586853900000|2020-04-14 08:45:00|3886|3884|3895|3893.5|3899|3897.5|3886|3883|16014
1586854200000|2020-04-14 08:50:00|3894.5|3893|3891.5|3890.5|3900.5|3899.5|3888|3886.5|45544
1586854500000|2020-04-14 08:55:00|3891|3889|3893.5|3891|3895.5|3892.5|3884|3881.5|14258
1586854800000|2020-04-14 09:00:00|3893|3891.5|3887|3884|3895|3893|3887|3884|11354
1586855100000|2020-04-14 09:05:00|3887.5|3884.5|3895.5|3894.5|3899|3895.5|3887.5|3884.5|9653
1586855400000|2020-04-14 09:10:00|3895|3895|3890|3889|3895|3895|3888|3886.5|6119
1586855700000|2020-04-14 09:15:00|3890.5|3889.5|3893.5|3892.5|3894.5|3893|3887|3885.5|11418
1586856000000|2020-04-14 09:20:00|3893|3892|3891|3889.5|3894|3892.5|3888.5|3887.5|21734
1586856300000|2020-04-14 09:25:00|3890.5|3889|3886.5|3884.5|3895|3893.5|3883|3880.5|15141
1586856600000|2020-04-14 09:30:00|3887|3885|3883.5|3881.5|3892|3890|3882.5|3880.5|21253
1586856900000|2020-04-14 09:35:00|3883|3881|3884.5|3882.5|3886|3884|3879|3878|7731
1586857200000|2020-04-14 09:40:00|3884|3881.5|3877.5|3876|3884|3882|3877|3875.5|7753
1586857500000|2020-04-14 09:45:00|3877|3875.5|3880|3878|3880.5|3880|3875.5|3874|9259
1586857800000|2020-04-14 09:50:00|3879.5|3878.5|3881|3879.5|3882.5|3881.5|3879.5|3878|5205
1586858100000|2020-04-14 09:55:00|3880.5|3878.5|3877.5|3876|3880.5|3878.5|3875.5|3874.5|8931
1586858400000|2020-04-14 10:00:00|3877|3875.5|3873|3872|3877|3875.5|3869.5|3868|9119
1586858700000|2020-04-14 10:05:00|3872.5|3871.5|3871|3869|3872.5|3871.5|3866.5|3864.5|6989
1586859000000|2020-04-14 10:10:00|3870.5|3868.5|3868|3866.5|3871|3870|3864.5|3863.5|564564
1586859300000|2020-04-14 10:15:00|3867.5|3867.5|3860|3858|3867.5|3867.5|3857.5|3856|6289
1586859600000|2020-04-14 10:20:00|3860.5|3858.5|3877|3875.5|3878.5|3876.5|3860.5|3858.5|6822
1586859900000|2020-04-14 10:25:00|3877.5|3876|3880.5|3878.5|3881.5|3880|3875|3873.5|11194
1586860200000|2020-04-14 10:30:00|3880|3879|3876|3875|3881|3880|3872.5|3871|9459
1586860500000|2020-04-14 10:35:00|3875.5|3874.5|3870.5|3868.5|3877|3876.5|3869.5|3868.5|10292
1586860800000|2020-04-14 10:40:00|3870|3868|3869|3867.5|3871|3869.5|3862|3861|18897
1586861100000|2020-04-14 10:45:00|3870|3868|3860|3858.5|3872.5|3871|3859|3857|8684
1586861400000|2020-04-14 10:50:00|3860.5|3859|3866|3863.5|3866|3863.5|3860|3858.5|10513
1586861700000|2020-04-14 10:55:00|3865.5|3862.5|3873|3872|3873.5|3872.5|3863.5|3862.5|10830
1586862000000|2020-04-14 11:00:00|3876|3871.5|3870|3868.5|3876|3871.5|3866|3863.5|10947
1586862300000|2020-04-14 11:05:00|3870.5|3869|3881.5|3879.5|3882|3881.5|3870.5|3869|14858
1586862600000|2020-04-14 11:10:00|3881|3878.5|3866|3864|3881|3879|3865.5|3863|11227
1586862900000|2020-04-14 11:15:00|3865.5|3863|3849.5|3848|3867.5|3866.5|3849|3847.5|13772
1586863200000|2020-04-14 11:20:00|3850|3847|3846|3844.5|3853.5|3852.5|3845.5|3843|11045
1586863500000|2020-04-14 11:25:00|3845.5|3844|3848.5|3846|3856.5|3854.5|3841.5|3840|16570
1586863800000|2020-04-14 11:30:00|3849|3846.5|3843|3841.5|3850.5|3849|3842.5|3840.5|13397
1586864100000|2020-04-14 11:35:00|3843.5|3842|3843.5|3842.5|3846.5|3845|3841|3838.5|9526
1586864400000|2020-04-14 11:40:00|3844|3843|3846.5|3845|3848|3846|3841.5|3840|14684
1586864700000|2020-04-14 11:45:00|3847|3845.5|3857.5|3855|3857.5|3855|3842.5|3841|12288
1586865000000|2020-04-14 11:50:00|3857|3855.5|3856|3855|3861|3859.5|3852.5|3850.5|10156
1586865300000|2020-04-14 11:55:00|3855.5|3854.5|3846|3844|3858|3856.5|3845.5|3844|26010
1586865600000|2020-04-14 12:00:00|3845.5|3844.5|3850.5|3848.5|3851.5|3850|3843.5|3842|26097
1586865900000|2020-04-14 12:05:00|3850|3849|3855|3853|3865|3864|3850|3849|47722
1586866200000|2020-04-14 12:10:00|3855.5|3853.5|3855|3853|3859.5|3857|3846|3844|17181
1586866500000|2020-04-14 12:15:00|3856|3853.5|3859|3858|3867.5|3865|3854|3852|18893
1586866800000|2020-04-14 12:20:00|3859.5|3858.5|3865|3864|3871.5|3870.5|3856|3853|11009
1586867100000|2020-04-14 12:25:00|3864.5|3862.5|3863|3861.5|3866.5|3865|3859|3857|10075
1586867400000|2020-04-14 12:30:00|3864|3860.5|3857.5|3855|3864|3862.5|3851.5|3849.5|28927
1586867700000|2020-04-14 12:35:00|3858|3854.5|3853|3851|3858|3857|3843|3842|12646
1586868000000|2020-04-14 12:40:00|3853.5|3851.5|3846|3844.5|3853.5|3851.5|3846|3844.5|11319
1586868300000|2020-04-14 12:45:00|3847|3845|3857|3856.5|3857.5|3856.5|3846.5|3845|15717
1586868600000|2020-04-14 12:50:00|3856.5|3856|3857|3856|3862.5|3861.5|3855|3854.5|14811
1586868900000|2020-04-14 12:55:00|3857.5|3856.5|3845|3844|3859.5|3858|3844.5|3843|21364
1586869200000|2020-04-14 13:00:00|3844.5|3843.5|3848|3846.5|3853|3851|3842|3840.5|19034
1586869500000|2020-04-14 13:05:00|3848.5|3847|3855|3854|3856.5|3854|3848.5|3847|15102
1586869800000|2020-04-14 13:10:00|3856|3855.5|3850.5|3850|3856.5|3856|3849.5|3848|33917
1586870100000|2020-04-14 13:15:00|3850|3849.5|3850.5|3849.5|3853.5|3851.5|3846|3845|26808
1586870400000|2020-04-14 13:20:00|3850|3849|3852|3850|3856.5|3856|3847|3845.5|26276
1586870700000|2020-04-14 13:25:00|3852.5|3850.5|3853|3852|3858|3857.5|3850.5|3849|33141
1586871000000|2020-04-14 13:30:00|3853.5|3852.5|3850|3848.5|3859|3856|3842.5|3841.5|56879
1586871300000|2020-04-14 13:35:00|3849.5|3848|3855.5|3854|3868.5|3867.5|3846|3845|55402
1586871600000|2020-04-14 13:40:00|3854.5|3853.5|3853.5|3851.5|3857.5|3856.5|3842.5|3841.5|39734
1586871900000|2020-04-14 13:45:00|3853|3852|3874|3872|3874|3872.5|3852|3849.5|31428
1586872200000|2020-04-14 13:50:00|3873.5|3871|3869.5|3868.5|3877.5|3874.5|3864|3863|37413
1586872500000|2020-04-14 13:55:00|3870.5|3869|3867.5|3865|3876.5|3875|3862.5|3861.5|26310
1586872800000|2020-04-14 14:00:00|3866|3865.5|3868.5|3866.5|3879|3877.5|3866|3865.5|26440
1586873100000|2020-04-14 14:05:00|3868|3866|3873.5|3871.5|3876.5|3875.5|3865|3863.5|34580
1586873400000|2020-04-14 14:10:00|3873|3871|3872.5|3870|3877.5|3876|3868.5|3866.5|24368
1586873700000|2020-04-14 14:15:00|3873|3870.5|3882|3880.5|3883|3881.5|3872|3869.5|39652
1586874000000|2020-04-14 14:20:00|3881|3880|3872|3870|3882|3880.5|3871|3869|19748
1586874300000|2020-04-14 14:25:00|3872.5|3868.5|3860|3858.5|3873|3871|3853|3851.5|54376
1586874600000|2020-04-14 14:30:00|3859.5|3857.5|3846.5|3845|3862.5|3861.5|3840.5|3839.5|39409
1586874900000|2020-04-14 14:35:00|3847|3844.5|3851.5|3850|3855|3853.5|3847|3844.5|17081
1586875200000|2020-04-14 14:40:00|3853|3850.5|3850.5|3847.5|3854.5|3854|3848|3846.5|22569
1586875500000|2020-04-14 14:45:00|3850|3848|3850|3849|3851.5|3851|3843|3841|37382
1586875800000|2020-04-14 14:50:00|3849.5|3848|3842.5|3841|3849.5|3848|3840|3838|23637
1586876100000|2020-04-14 14:55:00|3843|3841.5|3829.5|3828|3846.5|3845.5|3828.5|3827|32729
1586876400000|2020-04-14 15:00:00|3829|3829|3822.5|3820|3837.5|3837|3821|3818.5|65036
1586876700000|2020-04-14 15:05:00|3822|3819.5|3815|3813.5|3825.5|3824|3813.5|3811.5|40884
1586877000000|2020-04-14 15:10:00|3814.5|3813|3809.5|3807.5|3818|3816.5|3799.5|3798|51057
1586877300000|2020-04-14 15:15:00|3810.5|3808|3810|3807.5|3816.5|3815.5|3804.5|3802.5|54333
1586877600000|2020-04-14 15:20:00|3810.5|3808|3827|3825.5|3828.5|3827|3810.5|3808|38323
1586877900000|2020-04-14 15:25:00|3827.5|3825|3823|3817.5|3831|3830|3816.5|3811.5|83850
1586934000000|2020-04-15 07:00:00|3788|3780.5|3788|3784|3801|3790.5|3776|3771|29390
1586934300000|2020-04-15 07:05:00|3787.5|3782.5|3782.5|3779.5|3790|3787|3776|3774|24337
1586934600000|2020-04-15 07:10:00|3783|3780|3802.5|3800.5|3802.5|3801|3777|3776.5|64220
1586934900000|2020-04-15 07:15:00|3802|3801|3804.5|3803|3814.5|3814|3801|3800|28694
1586935200000|2020-04-15 07:20:00|3805|3803.5|3810|3808.5|3813.5|3812|3803.5|3802.5|45754
1586935500000|2020-04-15 07:25:00|3809.5|3809|3812|3809.5|3825.5|3824|3808|3807|47781
1586935800000|2020-04-15 07:30:00|3811.5|3809|3800.5|3799|3811.5|3809|3789|3787.5|42904
1586936100000|2020-04-15 07:35:00|3801.5|3799.5|3806|3805|3808.5|3807|3792.5|3791|26908
1586936400000|2020-04-15 07:40:00|3806.5|3805.5|3792|3789.5|3814|3810.5|3787|3785.5|24636
1586936700000|2020-04-15 07:45:00|3791.5|3789|3770|3768.5|3793|3790.5|3770|3767.5|17547
1586937000000|2020-04-15 07:50:00|3769.5|3769|3757|3753.5|3770.5|3769|3752|3750|25949
1586937300000|2020-04-15 07:55:00|3756.5|3754|3750|3747.5|3759.5|3756.5|3748|3744.5|18327
1586937600000|2020-04-15 08:00:00|3749.5|3746.5|3752.5|3748.5|3758|3754.5|3743.5|3743|16435
1586937900000|2020-04-15 08:05:00|3753|3749|3744|3742.5|3757|3755|3741.5|3739.5|15295
1586938200000|2020-04-15 08:10:00|3745|3744|3739.5|3737|3752.5|3749.5|3738.5|3736.5|12441
1586938500000|2020-04-15 08:15:00|3739|3737.5|3742|3740.5|3747|3745|3737|3735|8442
1586938800000|2020-04-15 08:20:00|3741.5|3740|3749|3747.5|3752|3750.5|3741|3739.5|21510
1586939100000|2020-04-15 08:25:00|3748.5|3747|3747.5|3745.5|3751|3749|3743.5|3742.5|20401
1586939400000|2020-04-15 08:30:00|3748|3746|3742|3740.5|3750|3748.5|3737|3735|25634
1586939700000|2020-04-15 08:35:00|3741.5|3739.5|3727|3725|3741.5|3739.5|3727|3725|9181
1586940000000|2020-04-15 08:40:00|3725.5|3724.5|3721.5|3719|3728.5|3727|3719.5|3717|10586
1586940300000|2020-04-15 08:45:00|3721|3718.5|3715|3712|3722.5|3721.5|3714|3712|13189
1586940600000|2020-04-15 08:50:00|3714.5|3711.5|3713|3710.5|3719|3717|3711|3708.5|14471
1586940900000|2020-04-15 08:55:00|3713.5|3711|3711|3709.5|3715|3714.5|3707.5|3706|16144
1586941200000|2020-04-15 09:00:00|3711.5|3710|3707|3705.5|3713|3711|3700|3699|11661
1586941500000|2020-04-15 09:05:00|3706.5|3705|3708|3706.5|3709.5|3707|3698.5|3697|12487
1586941800000|2020-04-15 09:10:00|3707.5|3705.5|3692.5|3692|3709.5|3708|3691.5|3690.5|21609
1586942100000|2020-04-15 09:15:00|3693|3691.5|3696|3694|3702.5|3701|3692|3691.5|16812
1586942400000|2020-04-15 09:20:00|3696.5|3694.5|3697.5|3696|3703|3702|3696|3694.5|15580
1586942700000|2020-04-15 09:25:00|3697|3696.5|3688.5|3687.5|3698|3697.5|3685.5|3684|14977
1586943000000|2020-04-15 09:30:00|3689|3688|3698|3696.5|3702.5|3700|3688|3686.5|13622
1586943300000|2020-04-15 09:35:00|3698.5|3697|3694|3692|3703.5|3703|3689.5|3687.5|33153
1586943600000|2020-04-15 09:40:00|3693.5|3691.5|3692.5|3690|3694.5|3694|3684|3682.5|689685
1586943900000|2020-04-15 09:45:00|3692|3689.5|3696|3695|3696.5|3695|3689.5|3687.5|12234
1586944200000|2020-04-15 09:50:00|3695.5|3694|3697.5|3696|3701.5|3700.5|3690.5|3689|18735
1586944500000|2020-04-15 09:55:00|3698|3696.5|3700.5|3699.5|3701.5|3699.5|3693.5|3692.5|13234
1586944800000|2020-04-15 10:00:00|3700|3699|3715|3712|3715|3712|3697|3695.5|13152
1586945100000|2020-04-15 10:05:00|3714.5|3711.5|3698.5|3697|3716|3713.5|3696|3695.5|18605
1586945400000|2020-04-15 10:10:00|3697|3696.5|3698|3696.5|3702.5|3699.5|3697|3695.5|10127
1586945700000|2020-04-15 10:15:00|3698.5|3697|3694|3693|3702.5|3700|3693|3692|8752
1586946000000|2020-04-15 10:20:00|3694.5|3692.5|3690|3688.5|3697.5|3695.5|3687.5|3686|10064
1586946300000|2020-04-15 10:25:00|3689.5|3688|3693|3691.5|3694|3693|3684.5|3682.5|8628
1586946600000|2020-04-15 10:30:00|3692.5|3692|3688|3687|3694.5|3692.5|3687|3685.5|9291
1586946900000|2020-04-15 10:35:00|3688.5|3687.5|3691.5|3690|3694.5|3692.5|3687.5|3686|7682
1586947200000|2020-04-15 10:40:00|3692|3690.5|3683.5|3682|3692|3691.5|3682.5|3681|16076
1586947500000|2020-04-15 10:45:00|3682.5|3681.5|3684.5|3683|3686.5|3684.5|3680|3679.5|15524
1586947800000|2020-04-15 10:50:00|3684|3681.5|3683|3681.5|3687.5|3686.5|3679|3677.5|9551
1586948100000|2020-04-15 10:55:00|3682.5|3682|3695.5|3694|3698|3697|3680.5|3679|21416
1586948400000|2020-04-15 11:00:00|3698|3695|3700|3699|3710.5|3708.5|3698|3695|22277
1586948700000|2020-04-15 11:05:00|3700.5|3699.5|3691.5|3690|3701|3700|3690.5|3689.5|11442
1586949000000|2020-04-15 11:10:00|3691|3689.5|3688.5|3686.5|3692.5|3691|3682.5|3681.5|11295
1586949300000|2020-04-15 11:15:00|3688|3687|3685.5|3684.5|3691|3689|3685.5|3684.5|39020
1586949600000|2020-04-15 11:20:00|3686.5|3685|3684|3682.5|3689|3687|3682.5|3681.5|17838
1586949900000|2020-04-15 11:25:00|3684.5|3683|3685|3684|3690|3688.5|3684.5|3683|10861
1586950200000|2020-04-15 11:30:00|3685.5|3683.5|3691|3689.5|3693|3692|3683.5|3683|8397
1586950500000|2020-04-15 11:35:00|3690.5|3690|3685|3683.5|3692.5|3690|3684.5|3682.5|8486
1586950800000|2020-04-15 11:40:00|3684.5|3683|3683.5|3682|3686|3684|3679|3678|11109
1586951100000|2020-04-15 11:45:00|3683|3681.5|3683.5|3682|3688|3687|3682|3681|9834
1586951400000|2020-04-15 11:50:00|3683|3682.5|3678|3676|3684.5|3684|3678|3676|7181
1586951700000|2020-04-15 11:55:00|3678.5|3676.5|3693.5|3691.5|3695|3692|3678.5|3676.5|7355
1586952000000|2020-04-15 12:00:00|3693|3691|3699|3696.5|3707|3706|3692.5|3691|16454
1586952300000|2020-04-15 12:05:00|3699.5|3697|3686|3684|3699.5|3697.5|3681|3679.5|10904
1586952600000|2020-04-15 12:10:00|3686.5|3684.5|3681.5|3680.5|3687|3684.5|3680.5|3679.5|9471
1586952900000|2020-04-15 12:15:00|3682|3681|3690.5|3689|3691.5|3690|3682|3681|116994
1586953200000|2020-04-15 12:20:00|3690|3688.5|3682.5|3681|3694|3692.5|3681.5|3679|15882
1586953500000|2020-04-15 12:25:00|3683|3680.5|3690.5|3686.5|3692.5|3690|3675.5|3674|32737
1586953800000|2020-04-15 12:30:00|3690|3685.5|3686|3684.5|3692.5|3690.5|3683.5|3682|10833
1586954100000|2020-04-15 12:35:00|3685.5|3684|3687|3685|3688.5|3686.5|3679|3678|13913
1586954400000|2020-04-15 12:40:00|3686.5|3685.5|3697|3695|3698.5|3696|3686.5|3685|12280
1586954700000|2020-04-15 12:45:00|3696.5|3694.5|3701|3700.5|3703|3702|3690|3688|31898
1586955000000|2020-04-15 12:50:00|3700.5|3700|3687.5|3686.5|3700.5|3700|3685.5|3684.5|13207
1586955300000|2020-04-15 12:55:00|3688|3687|3680|3679|3691.5|3689.5|3680|3679|28428
1586955600000|2020-04-15 13:00:00|3679.5|3678.5|3689.5|3687.5|3691|3690|3676|3674.5|15140
1586955900000|2020-04-15 13:05:00|3689|3687|3691.5|3690|3693.5|3691.5|3687.5|3685.5|6049
1586956200000|2020-04-15 13:10:00|3692|3689.5|3688|3686.5|3692|3690|3682.5|3681|11975
1586956500000|2020-04-15 13:15:00|3687.5|3686|3691|3690|3694.5|3694|3681|3680|20986
1586956800000|2020-04-15 13:20:00|3690.5|3689.5|3694.5|3693.5|3699|3698|3690|3689|15011
1586957100000|2020-04-15 13:25:00|3695|3694|3695.5|3693.5|3698.5|3697.5|3689.5|3688|19625
1586957400000|2020-04-15 13:30:00|3695|3693|3684.5|3682.5|3707.5|3707|3681.5|3679.5|105534
1586957700000|2020-04-15 13:35:00|3684|3681.5|3695|3693.5|3695.5|3693.5|3680.5|3679.5|39274
1586958000000|2020-04-15 13:40:00|3694.5|3694|3685.5|3684.5|3695.5|3694|3684.5|3683|20917
1586958300000|2020-04-15 13:45:00|3686|3685|3706|3703.5|3708.5|3707.5|3682|3680.5|21337
1586958600000|2020-04-15 13:50:00|3705.5|3703|3697.5|3696.5|3710.5|3707.5|3697|3695|13638
1586958900000|2020-04-15 13:55:00|3697|3697|3691.5|3689.5|3701|3699|3690.5|3689.5|21028
1586959200000|2020-04-15 14:00:00|3691|3690|3684|3683|3697|3695.5|3684|3683|33719
1586959500000|2020-04-15 14:05:00|3683.5|3683.5|3688|3686.5|3689|3688|3681|3679.5|31528
1586959800000|2020-04-15 14:10:00|3688.5|3687|3681.5|3680.5|3694|3693|3681.5|3679.5|27342
1586960100000|2020-04-15 14:15:00|3681|3680|3662.5|3661.5|3684|3683|3661.5|3660|34669
1586960400000|2020-04-15 14:20:00|3662|3661|3676.5|3675|3677|3676.5|3662|3660.5|22877
1586960700000|2020-04-15 14:25:00|3676|3674.5|3672.5|3671.5|3678|3677|3664.5|3663.5|23223
1586961000000|2020-04-15 14:30:00|3672|3671|3677.5|3676|3680.5|3679.5|3668|3667|27926
1586961300000|2020-04-15 14:35:00|3677|3675|3678.5|3677.5|3685.5|3684.5|3674|3673|26186
1586961600000|2020-04-15 14:40:00|3679|3678|3685.5|3684.5|3691|3690.5|3679|3678|20515
1586961900000|2020-04-15 14:45:00|3686.5|3685|3692|3691.5|3695.5|3695|3686|3685|23602
1586962200000|2020-04-15 14:50:00|3691.5|3691|3679.5|3678.5|3691.5|3691.5|3676|3675|19800
1586962500000|2020-04-15 14:55:00|3679|3678|3684|3683|3686.5|3685|3676|3675.5|24719
1586962800000|2020-04-15 15:00:00|3683.5|3682.5|3678|3676.5|3684|3683.5|3677.5|3676.5|27756
1586963100000|2020-04-15 15:05:00|3678.5|3677|3679|3678|3679|3678|3672.5|3671.5|27470
1586963400000|2020-04-15 15:10:00|3679.5|3678.5|3673|3672|3681.5|3680.5|3672|3671|24366
1586963700000|2020-04-15 15:15:00|3673.5|3672.5|3668.5|3667.5|3674.5|3673.5|3665|3664.5|56665
1586964000000|2020-04-15 15:20:00|3668|3667|3661.5|3660.5|3671.5|3670.5|3661|3660|52196
1586964300000|2020-04-15 15:25:00|3662|3661|3665.5|3664.5|3677|3676.5|3660.5|3659|77263
1587020400000|2020-04-16 07:00:00|3696.5|3681.5|3710.5|3706|3722|3718|3696.5|3681.5|18255
1587020700000|2020-04-16 07:05:00|3710|3705.5|3700.5|3696|3721.5|3715|3700.5|3695.5|18532
1587021000000|2020-04-16 07:10:00|3701|3696.5|3697|3692.5|3704|3703|3689.5|3685|15814
1587021300000|2020-04-16 07:15:00|3696.5|3693|3704|3700.5|3706.5|3702.5|3690.5|3687|16582
1587021600000|2020-04-16 07:20:00|3705|3701|3717|3715|3724.5|3720.5|3704|3701|23966
1587021900000|2020-04-16 07:25:00|3716.5|3715.5|3736.5|3734|3738|3735|3707.5|3705|40388
1587022200000|2020-04-16 07:30:00|3736|3733.5|3738.5|3736|3745.5|3741.5|3727.5|3723|18111
1587022500000|2020-04-16 07:35:00|3739.5|3736.5|3738.5|3736|3744|3740.5|3732|3729|28375
1587022800000|2020-04-16 07:40:00|3738|3736.5|3734|3730|3743.5|3740.5|3728|3726|28558
1587023100000|2020-04-16 07:45:00|3735|3730.5|3725.5|3722|3736.5|3732.5|3724|3721|25476
1587023400000|2020-04-16 07:50:00|3726|3722.5|3723|3721.5|3732|3730|3722|3721|24808
1587023700000|2020-04-16 07:55:00|3722.5|3722|3720|3719|3729|3728|3719.5|3718.5|33876
1587024000000|2020-04-16 08:00:00|3719.5|3719.5|3718|3717|3724.5|3723|3713|3711|13430
1587024300000|2020-04-16 08:05:00|3717.5|3716.5|3720|3718.5|3726.5|3725|3717.5|3716|12306
1587024600000|2020-04-16 08:10:00|3721|3719|3721|3720.5|3725.5|3723|3719|3718.5|7763
1587024900000|2020-04-16 08:15:00|3721.5|3721|3713.5|3711.5|3723|3721.5|3712|3711|10202
1587025200000|2020-04-16 08:20:00|3714|3712|3723|3721.5|3724|3722|3714|3712|14825
1587025500000|2020-04-16 08:25:00|3722.5|3721|3726|3724.5|3731.5|3730.5|3719|3717|11597
1587025800000|2020-04-16 08:30:00|3726.5|3725|3736.5|3734.5|3737|3734.5|3725.5|3723.5|9015
1587026100000|2020-04-16 08:35:00|3737.5|3735.5|3736|3734.5|3742.5|3741.5|3735.5|3733.5|12894
1587026400000|2020-04-16 08:40:00|3735.5|3734|3736.5|3735|3739.5|3738|3732.5|3731|9172
1587026700000|2020-04-16 08:45:00|3736|3735.5|3729.5|3728.5|3738|3736.5|3728|3726|7170
1587027000000|2020-04-16 08:50:00|3729|3728|3724|3722|3734|3731|3723|3721.5|13606
1587027300000|2020-04-16 08:55:00|3724.5|3721.5|3721|3719|3730.5|3729|3720.5|3719|9492
1587027600000|2020-04-16 09:00:00|3720.5|3718|3715.5|3714|3721.5|3720|3715.5|3714|8679
1587027900000|2020-04-16 09:05:00|3715|3714.5|3728|3726|3731|3730.5|3714.5|3713|11091
1587028200000|2020-04-16 09:10:00|3727.5|3724.5|3718.5|3717.5|3727.5|3724.5|3716|3713.5|8545
1587028500000|2020-04-16 09:15:00|3719|3718|3726.5|3725|3728|3726|3718.5|3717|22197
1587028800000|2020-04-16 09:20:00|3727|3725.5|3713.5|3712|3728|3726|3712.5|3711|9311
1587029100000|2020-04-16 09:25:00|3714|3712.5|3701|3700|3720.5|3719|3701|3700|12526
1587029400000|2020-04-16 09:30:00|3701.5|3700.5|3704.5|3703.5|3709.5|3708|3701.5|3700.5|208361
1587029700000|2020-04-16 09:35:00|3704|3703|3702|3700.5|3705.5|3704|3697|3696|166419
1587030000000|2020-04-16 09:40:00|3701|3699.5|3704|3702.5|3706|3704.5|3697|3695|15409
1587030300000|2020-04-16 09:45:00|3703.5|3702|3702.5|3700.5|3704|3702|3694.5|3693|10099
1587030600000|2020-04-16 09:50:00|3702|3700|3695.5|3694|3703|3702|3695|3693.5|10204
1587030900000|2020-04-16 09:55:00|3695|3693.5|3694|3693|3696|3694.5|3690|3689|10269
1587031200000|2020-04-16 10:00:00|3694.5|3692.5|3689.5|3688.5|3694.5|3693|3685.5|3684|30765
1587031500000|2020-04-16 10:05:00|3689|3688|3688|3686.5|3690|3688.5|3686.5|3684.5|27482
1587031800000|2020-04-16 10:10:00|3687.5|3687|3696|3695|3697.5|3696|3687.5|3686.5|10021
1587032100000|2020-04-16 10:15:00|3695.5|3694.5|3706.5|3705|3709.5|3709|3695|3694|23239
1587032400000|2020-04-16 10:20:00|3706|3704.5|3703|3702|3706|3704.5|3699.5|3699|14188
1587032700000|2020-04-16 10:25:00|3703.5|3702.5|3708.5|3707.5|3711.5|3710.5|3703|3702|16790
1587033000000|2020-04-16 10:30:00|3708|3707|3704.5|3704|3708.5|3707|3701|3700|40857
1587033300000|2020-04-16 10:35:00|3704|3703.5|3701|3700|3707|3705|3699|3698|47660
1587033600000|2020-04-16 10:40:00|3700.5|3700.5|3704.5|3703.5|3706.5|3705.5|3700.5|3700|52654
1587033900000|2020-04-16 10:45:00|3704|3703|3705.5|3704.5|3706.5|3706|3700.5|3699.5|21766
1587034200000|2020-04-16 10:50:00|3705|3705|3705.5|3704.5|3707|3706.5|3702.5|3701.5|51935
1587034500000|2020-04-16 10:55:00|3705|3705|3708|3706.5|3709|3708|3702.5|3702|76563
1587034800000|2020-04-16 11:00:00|3708.5|3701.5|3701.5|3700.5|3708.5|3705.5|3700|3698|32526
1587035100000|2020-04-16 11:05:00|3702|3701|3702.5|3702|3706.5|3705.5|3699.5|3698|28773
1587035400000|2020-04-16 11:10:00|3702|3701|3704.5|3703.5|3705.5|3705|3702|3700.5|18406
1587035700000|2020-04-16 11:15:00|3705|3704|3702|3700.5|3708|3707|3700|3698|57983
1587036000000|2020-04-16 11:20:00|3701.5|3701|3703.5|3703|3707|3706|3701|3701|15449
1587036300000|2020-04-16 11:25:00|3703|3702.5|3704.5|3703.5|3705.5|3704.5|3694.5|3693.5|46937
1587036600000|2020-04-16 11:30:00|3705|3704|3696.5|3695.5|3708|3707|3694.5|3693|24853
1587036900000|2020-04-16 11:35:00|3696|3695|3699.5|3699|3701.5|3700.5|3695|3693.5|22845
1587037200000|2020-04-16 11:40:00|3699|3698.5|3703|3701.5|3705|3703.5|3697|3696.5|18666
1587037500000|2020-04-16 11:45:00|3703.5|3702|3704|3703|3705|3703.5|3700|3699|12656
1587037800000|2020-04-16 11:50:00|3703.5|3702.5|3704|3703.5|3705.5|3705|3701|3700|41009
1587038100000|2020-04-16 11:55:00|3705.5|3704|3702|3701|3705.5|3704|3699.5|3698|17720
1587038400000|2020-04-16 12:00:00|3702.5|3701.5|3704|3702.5|3706|3705|3699|3698|64263
1587038700000|2020-04-16 12:05:00|3703.5|3702|3703.5|3702.5|3704.5|3703.5|3698.5|3698|61050
1587039000000|2020-04-16 12:10:00|3704|3703|3698.5|3697|3704.5|3703|3697.5|3696.5|54365
1587039300000|2020-04-16 12:15:00|3698|3696.5|3695.5|3695|3698.5|3698|3695.5|3695|14824
1587039600000|2020-04-16 12:20:00|3696.5|3695.5|3703.5|3702.5|3704|3703.5|3696|3695|39475
1587039900000|2020-04-16 12:25:00|3703|3702|3699|3697.5|3703|3702.5|3697.5|3696|11953
1587040200000|2020-04-16 12:30:00|3698.5|3697|3704|3702|3708|3705.5|3697.5|3696.5|58717
1587040500000|2020-04-16 12:35:00|3703.5|3701.5|3701|3699.5|3707|3705.5|3700|3698.5|17769
1587040800000|2020-04-16 12:40:00|3700.5|3698.5|3700|3698.5|3705.5|3704|3696|3695|18566
1587041100000|2020-04-16 12:45:00|3701|3699|3701|3700|3702.5|3701|3697.5|3695.5|8800
1587041400000|2020-04-16 12:50:00|3700.5|3699.5|3700|3699|3703.5|3702.5|3698|3696.5|12477
1587041700000|2020-04-16 12:55:00|3700.5|3699.5|3702|3701|3704.5|3703.5|3697.5|3696|10387
1587042000000|2020-04-16 13:00:00|3701.5|3700.5|3703|3702|3703|3702|3695.5|3694|15107
1587042300000|2020-04-16 13:05:00|3702.5|3701.5|3704.5|3704|3707.5|3706|3698.5|3697|37870
1587042600000|2020-04-16 13:10:00|3705|3704.5|3699.5|3699|3705.5|3704.5|3696|3695|14061
1587042900000|2020-04-16 13:15:00|3700|3698.5|3697.5|3697|3706|3705|3696.5|3695.5|21910
1587043200000|2020-04-16 13:20:00|3697|3696.5|3694.5|3694|3698.5|3697.5|3694.5|3693.5|19755
1587043500000|2020-04-16 13:25:00|3695|3693.5|3705|3704|3708|3705.5|3695|3693.5|38141
1587043800000|2020-04-16 13:30:00|3706|3704.5|3696|3695|3715|3714|3693.5|3693|124397
1587044100000|2020-04-16 13:35:00|3695.5|3694|3691.5|3690.5|3698.5|3698|3677|3676|172411
1587044400000|2020-04-16 13:40:00|3692.5|3691|3692.5|3691.5|3697.5|3695.5|3688.5|3687.5|49443
1587044700000|2020-04-16 13:45:00|3693|3691|3692|3690.5|3695.5|3694|3688|3687.5|94698
1587045000000|2020-04-16 13:50:00|3691.5|3690|3691|3690|3694|3692.5|3689.5|3688|67195
1587045300000|2020-04-16 13:55:00|3691.5|3690.5|3698|3697.5|3699|3697.5|3689|3687.5|103210
1587045600000|2020-04-16 14:00:00|3698.5|3697|3689|3688.5|3698.5|3697|3688|3686|70317
1587045900000|2020-04-16 14:05:00|3688.5|3688|3690|3689.5|3692|3691|3687|3685.5|149584
1587046200000|2020-04-16 14:10:00|3689.5|3689|3680.5|3679.5|3690|3689.5|3675.5|3675|94692
1587046500000|2020-04-16 14:15:00|3681|3680|3683.5|3683|3686.5|3686|3676.5|3675|55167
1587046800000|2020-04-16 14:20:00|3683|3682.5|3691.5|3690.5|3692.5|3691.5|3673.5|3673|42815
1587047100000|2020-04-16 14:25:00|3691|3690|3695|3694.5|3696|3695|3685.5|3684.5|37240
1587047400000|2020-04-16 14:30:00|3694.5|3694|3687.5|3687|3697.5|3696.5|3684.5|3684|41324
1587047700000|2020-04-16 14:35:00|3688.5|3687.5|3682.5|3681.5|3691|3689.5|3680.5|3679.5|35744
1587048000000|2020-04-16 14:40:00|3683|3682|3697|3696|3699.5|3698.5|3679.5|3678.5|46003
1587048300000|2020-04-16 14:45:00|3696.5|3696.5|3691.5|3689.5|3697|3696.5|3684|3683|38036
1587048600000|2020-04-16 14:50:00|3691|3689|3685.5|3685|3693|3691.5|3681|3680.5|31246
1587048900000|2020-04-16 14:55:00|3686|3684.5|3684|3682.5|3691.5|3690.5|3683|3682|32461
1587049200000|2020-04-16 15:00:00|3684.5|3683|3690.5|3689|3692.5|3691.5|3678|3677|24643
1587049500000|2020-04-16 15:05:00|3691|3689.5|3689|3688.5|3696.5|3695.5|3687.5|3687|41193
1587049800000|2020-04-16 15:10:00|3689.5|3688|3692|3690.5|3697.5|3695.5|3687.5|3686.5|27925
1587050100000|2020-04-16 15:15:00|3691.5|3691|3698.5|3697|3700|3699|3691.5|3690.5|771743
1587050400000|2020-04-16 15:20:00|3698|3697.5|3699.5|3699|3701|3700|3696|3694.5|61426
1587050700000|2020-04-16 15:25:00|3700|3699.5|3706.5|3704.5|3707|3706|3695|3694|88230
1587106800000|2020-04-17 07:00:00|3876|3867.5|3878|3874.5|3895.5|3892.5|3863.5|3851.5|127624
1587107100000|2020-04-17 07:05:00|3878.5|3875|3856|3852.5|3884.5|3882|3856|3851.5|79168
1587107400000|2020-04-17 07:10:00|3855.5|3851.5|3843.5|3842.5|3861.5|3859|3840.5|3839|67977
1587107700000|2020-04-17 07:15:00|3844|3843|3864|3862.5|3868|3867|3844|3843|58667
1587108000000|2020-04-17 07:20:00|3865|3863|3875|3874|3875|3874|3860|3858.5|146081
1587108300000|2020-04-17 07:25:00|3875.5|3874.5|3877.5|3875.5|3879|3878.5|3868|3865.5|183175
1587108600000|2020-04-17 07:30:00|3877|3876|3876|3875|3885.5|3884.5|3876|3873|82697
1587108900000|2020-04-17 07:35:00|3876.5|3875.5|3904.5|3903|3906|3904.5|3876|3874.5|78920
1587109200000|2020-04-17 07:40:00|3904|3902.5|3894|3891|3907|3905.5|3886.5|3885.5|169715
1587109500000|2020-04-17 07:45:00|3894.5|3891.5|3905|3903.5|3916|3914|3891|3889.5|81014
1587109800000|2020-04-17 07:50:00|3904.5|3903|3902|3900.5|3907|3905|3892.5|3889.5|166516
1587110100000|2020-04-17 07:55:00|3901.5|3900|3899.5|3898.5|3903.5|3902.5|3895.5|3895|52259
1587110400000|2020-04-17 08:00:00|3900.5|3899|3887|3886|3903.5|3901.5|3883|3881.5|92228
1587110700000|2020-04-17 08:05:00|3888|3886.5|3899.5|3897|3900.5|3900|3888|3886.5|120348
1587111000000|2020-04-17 08:10:00|3900|3896.5|3897.5|3895.5|3902|3901|3895|3894|27038
1587111300000|2020-04-17 08:15:00|3897|3895|3897|3896|3902|3900|3892|3891|85182
1587111600000|2020-04-17 08:20:00|3896.5|3895|3893|3892|3901.5|3900|3892|3890|19560
1587111900000|2020-04-17 08:25:00|3892.5|3891|3899.5|3898.5|3900|3899|3888.5|3888|43773
1587112200000|2020-04-17 08:30:00|3900|3899|3901.5|3900.5|3902|3901.5|3898.5|3897.5|113427
1587112500000|2020-04-17 08:35:00|3902|3901|3885|3883.5|3902|3901|3883|3881.5|41800
1587112800000|2020-04-17 08:40:00|3884.5|3883|3883|3881|3887|3885.5|3878|3877|11997
1587113100000|2020-04-17 08:45:00|3883.5|3881.5|3894.5|3893.5|3896|3894.5|3880|3878.5|16185
1587113400000|2020-04-17 08:50:00|3894|3893|3885.5|3883.5|3898.5|3896.5|3885.5|3883.5|37896
1587113700000|2020-04-17 08:55:00|3885|3882.5|3866|3864|3886|3883|3865.5|3864|28973
1587114000000|2020-04-17 09:00:00|3864.5|3863.5|3878.5|3876.5|3882|3879|3864|3863|34851
1587114300000|2020-04-17 09:05:00|3878|3877|3878|3877|3883.5|3882.5|3874|3873|46140
1587114600000|2020-04-17 09:10:00|3878.5||3878.5||3878.5||3878.5||0
1587114900000|2020-04-17 09:15:00|3892.5|3890.5|3902.5|3900.5|3905|3903.5|3884.5|3884|162828
1587115200000|2020-04-17 09:20:00|3903|3901.5|3897|3895|3912.5|3909.5|3895.5|3894.5|16447
1587115500000|2020-04-17 09:25:00|3897.5|3895.5|3892|3890|3901|3899.5|3891.5|3890|56446
1587115800000|2020-04-17 09:30:00|3891.5|3889.5|3897|3895|3898|3895.5|3889.5|3887.5|8646
1587116100000|2020-04-17 09:35:00|3896.5|3894|3889.5|3888.5|3897|3894|3889.5|3888.5|15041
1587116400000|2020-04-17 09:40:00|3890|3889|3890.5|3889.5|3892|3890.5|3888|3886.5|42638
1587116700000|2020-04-17 09:45:00|3891.5|3890|3898.5|3897|3899.5|3898|3890.5|3889.5|39137
1587117000000|2020-04-17 09:50:00|3899|3897.5|3891.5|3888.5|3904|3901.5|3891.5|3888.5|187549
1587117300000|2020-04-17 09:55:00|3892|3889|3883.5|3882.5|3893.5|3892|3883.5|3882|69839
1587117600000|2020-04-17 10:00:00|3884|3883|3882.5|3881|3889|3887|3880.5|3880|18721
1587117900000|2020-04-17 10:05:00|3882|3881.5|3885|3883.5|3889.5|3888|3879|3877.5|113918
1587118200000|2020-04-17 10:10:00|3885.5|3884.5|3890|3889.5|3893|3892|3884.5|3883.5|15909
1587118500000|2020-04-17 10:15:00|3890.5|3890|3895.5|3894.5|3897|3895.5|3887|3885.5|60749
1587118800000|2020-04-17 10:20:00|3896|3895|3894|3892.5|3896|3895|3890|3889.5|23468
1587119100000|2020-04-17 10:25:00|3894.5|3893|3894.5|3893.5|3896.5|3895|3891.5|3890.5|14686
1587119400000|2020-04-17 10:30:00|3895.5|3894|3894.5|3894|3895.5|3895|3889.5|3889|16410
1587119700000|2020-04-17 10:35:00|3894|3893.5|3894|3893|3896|3895|3890|3889|49053
1587120000000|2020-04-17 10:40:00|3893.5|3892.5|3895.5|3894.5|3897|3895.5|3892|3891.5|10908
1587120300000|2020-04-17 10:45:00|3895|3894|3899.5|3898.5|3901|3899.5|3894|3893.5|27082
1587120600000|2020-04-17 10:50:00|3900|3899|3894.5|3893.5|3900.5|3899.5|3893.5|3892.5|16575
1587120900000|2020-04-17 10:55:00|3895|3894|3906.5|3906|3906.5|3906|3894|3893.5|29344
1587121200000|2020-04-17 11:00:00|3907|3906.5|3898.5|3896.5|3915.5|3911.5|3897|3895.5|14170
1587121500000|2020-04-17 11:05:00|3898|3895.5|3899.5|3898.5|3901.5|3899.5|3897.5|3895|107725
1587121800000|2020-04-17 11:10:00|3899|3899|3899.5|3898.5|3902.5|3901|3898.5|3897.5|39634
1587122100000|2020-04-17 11:15:00|3899|3898|3897|3896|3899.5|3898.5|3891.5|3891|26264
1587122400000|2020-04-17 11:20:00|3896.5|3895.5|3897|3894.5|3907.5|3907|3893.5|3892.5|21857
1587122700000|2020-04-17 11:25:00|3897.5|3895|3896.5|3895|3898.5|3896.5|3894|3893.5|15020
1587123000000|2020-04-17 11:30:00|3896|3894.5|3883|3881|3896.5|3894.5|3882|3880.5|10277
1587123300000|2020-04-17 11:35:00|3882.5|3880.5|3887|3885.5|3887.5|3885.5|3881.5|3880|13201
1587123600000|2020-04-17 11:40:00|3887.5|3886|3887.5|3886|3890.5|3889|3885|3884.5|9430
1587123900000|2020-04-17 11:45:00|3887|3886.5|3888.5|3886.5|3892.5|3890|3887|3886|26252
1587124200000|2020-04-17 11:50:00|3888|3887.5|3887.5|3886.5|3890.5|3889|3887|3886|14532
1587124500000|2020-04-17 11:55:00|3888.5|3887|3884.5|3883|3892|3890.5|3883.5|3883|18692
1587124800000|2020-04-17 12:00:00|3883.5|3882.5|3886.5|3885|3887.5|3887|3883.5|3881.5|12607
1587125100000|2020-04-17 12:05:00|3887|3885.5|3889.5|3888|3890.5|3889|3884|3883|18251
1587125400000|2020-04-17 12:10:00|3890|3888.5|3888.5|3887.5|3894|3892.5|3887.5|3886|20999
1587125700000|2020-04-17 12:15:00|3889.5|3887|3891.5|3890.5|3892.5|3891|3887.5|3886.5|10877
1587126000000|2020-04-17 12:20:00|3892.5|3891|3895.5|3894.5|3896|3895|3889.5|3888.5|12430
1587126300000|2020-04-17 12:25:00|3895|3894|3886|3884|3895|3894|3885|3884|14422
1587126600000|2020-04-17 12:30:00|3885.5|3883.5|3883.5|3882|3892|3890.5|3881.5|3880.5|11374
1587126900000|2020-04-17 12:35:00|3883|3881|3890.5|3889|3892|3891|3879.5|3878.5|11327
1587127200000|2020-04-17 12:40:00|3891|3889.5|3894|3892.5|3896|3895|3889.5|3888|15838
1587127500000|2020-04-17 12:45:00|3894.5|3893|3885.5|3883.5|3897|3895.5|3885.5|3883.5|21744
1587127800000|2020-04-17 12:50:00|3886|3884|3878|3876|3887.5|3886.5|3873|3871|22186
1587128100000|2020-04-17 12:55:00|3878.5|3876.5|3865.5|3863|3881|3879|3864.5|3861|14797
1587128400000|2020-04-17 13:00:00|3865|3863.5|3860|3859|3868|3866.5|3860|3859|17074
1587128700000|2020-04-17 13:05:00|3859.5|3858.5|3854|3852|3860.5|3859|3853.5|3851.5|20045
1587129000000|2020-04-17 13:10:00|3853.5|3851.5|3862|3860.5|3864|3861.5|3849.5|3848|16023
1587129300000|2020-04-17 13:15:00|3861.5|3861|3861.5|3859.5|3865.5|3864|3853.5|3852|19170
1587129600000|2020-04-17 13:20:00|3862|3860|3854|3853.5|3864.5|3862|3852|3851|35445
1587129900000|2020-04-17 13:25:00|3854.5|3853|3851.5|3850.5|3856.5|3854.5|3848|3845.5|19619
1587130200000|2020-04-17 13:30:00|3851|3851|3846|3845|3851|3851|3834.5|3833|62791
1587130500000|2020-04-17 13:35:00|3846.5|3845.5|3835|3833|3852.5|3850.5|3831|3829.5|31631
1587130800000|2020-04-17 13:40:00|3834.5|3833.5|3851.5|3849.5|3852.5|3850.5|3824.5|3821.5|55763
1587131100000|2020-04-17 13:45:00|3852|3850|3829.5|3828.5|3852.5|3850|3829.5|3827.5|1947901
1587131400000|2020-04-17 13:50:00|3830|3829|3821|3819.5|3832|3831.5|3820.5|3819|36043
1587131700000|2020-04-17 13:55:00|3821.5|3820|3824|3822.5|3833|3831.5|3821|3819.5|17512
1587132000000|2020-04-17 14:00:00|3824.5|3823|3830.5|3829|3831.5|3830|3816.5|3814.5|43187
1587132300000|2020-04-17 14:05:00|3831|3829.5|3838|3836|3839|3836.5|3827.5|3827|132606
1587132600000|2020-04-17 14:10:00|3837.5|3836.5|3824|3822.5|3838|3836.5|3822|3821|109100
1587132900000|2020-04-17 14:15:00|3825|3823|3824|3823.5|3829.5|3829|3818.5|3817.5|63440
1587133200000|2020-04-17 14:20:00|3823.5|3823|3837|3836.5|3837|3836.5|3822|3821|52564
1587133500000|2020-04-17 14:25:00|3837.5|3837|3821.5|3819.5|3838.5|3838|3821.5|3819.5|61525
1587133800000|2020-04-17 14:30:00|3821|3819|3810|3809|3822.5|3820.5|3810|3809|195293
1587134100000|2020-04-17 14:35:00|3809.5|3808.5|3807|3806.5|3810|3809.5|3800.5|3800|203882
1587134400000|2020-04-17 14:40:00|3807.5|3807|3809.5|3808.5|3821|3820|3804|3802|310157
1587134700000|2020-04-17 14:45:00|3808.5|3808|3814.5|3814|3815|3814.5|3805|3804|42247
1587135000000|2020-04-17 14:50:00|3815|3813.5|3817.5|3817|3820.5|3819|3813|3812|36925
1587135300000|2020-04-17 14:55:00|3818|3817.5|3815.5|3814.5|3822.5|3821.5|3815|3814|44939
1587135600000|2020-04-17 15:00:00|3815|3814|3822.5|3821.5|3829.5|3828.5|3814.5|3813.5|56805
1587135900000|2020-04-17 15:05:00|3822|3821|3816|3815.5|3823.5|3822.5|3815.5|3814.5|33630
1587136200000|2020-04-17 15:10:00|3816.5|3815|3813.5|3813|3818.5|3817.5|3811.5|3810.5|99293
1587136500000|2020-04-17 15:15:00|3813|3812.5|3811.5|3811|3817|3816|3808|3807.5|282621
1587136800000|2020-04-17 15:20:00|3812|3811.5|3806.5|3805.5|3815.5|3815|3804.5|3804|167363
1587137100000|2020-04-17 15:25:00|3806|3805|3799.5|3797.5|3807|3806|3794|3793|199439
1587366000000|2020-04-20 07:00:00|3783|3775.5|3780.5|3775.5|3806.5|3798.5|3779|3775|52763
1587366300000|2020-04-20 07:05:00|3781|3776.5|3752|3747.5|3788|3784|3750|3746|28111
1587366600000|2020-04-20 07:10:00|3751.5|3747|3757.5|3756.5|3765.5|3763.5|3751|3747|35393
1587366900000|2020-04-20 07:15:00|3757|3756|3739.5|3738.5|3764.5|3763.5|3739.5|3738|29768
1587367200000|2020-04-20 07:20:00|3739|3738|3726.5|3724.5|3744.5|3741.5|3726.5|3724|43918
1587367500000|2020-04-20 07:25:00|3726|3724|3722|3720.5|3740.5|3739|3720.5|3718.5|30591
1587367800000|2020-04-20 07:30:00|3721.5|3720|3723|3721|3733.5|3732|3721|3719|25876
1587368100000|2020-04-20 07:35:00|3723.5|3721.5|3733|3732|3733.5|3732.5|3721|3720.5|14671
1587368400000|2020-04-20 07:40:00|3733.5|3732.5|3744|3742|3748.5|3745.5|3732.5|3732|15322
1587368700000|2020-04-20 07:45:00|3745|3742.5|3749|3747.5|3749|3747.5|3742.5|3741|23566
1587369000000|2020-04-20 07:50:00|3748.5|3747|3769|3767|3770|3769|3748.5|3747|12288
1587369300000|2020-04-20 07:55:00|3770|3767.5|3748|3747|3770|3768|3747.5|3746|18484
1587369600000|2020-04-20 08:00:00|3747.5|3746.5|3742|3740.5|3753.5|3751.5|3741.5|3740.5|22265
1587369900000|2020-04-20 08:05:00|3741.5|3740|3730.5|3729.5|3743.5|3741.5|3727|3725|26745
1587370200000|2020-04-20 08:10:00|3730|3729|3731.5|3729.5|3732.5|3731.5|3726|3724.5|25119
1587370500000|2020-04-20 08:15:00|3731|3730|3738|3736.5|3744.5|3742.5|3730.5|3730|10691
1587370800000|2020-04-20 08:20:00|3739|3737|3734.5|3732.5|3741.5|3740|3734.5|3732|14389
1587371100000|2020-04-20 08:25:00|3732.5|3732|3734|3733.5|3738.5|3736|3730.5|3729|26649
1587371400000|2020-04-20 08:30:00|3734.5|3734|3732|3731|3738|3736.5|3731|3729.5|29886
1587371700000|2020-04-20 08:35:00|3731.5|3730.5|3731.5|3730|3734|3733|3731|3729.5|28099
1587372000000|2020-04-20 08:40:00|3731|3729.5|3732|3730.5|3734.5|3733.5|3730.5|3729.5|8404
1587372300000|2020-04-20 08:45:00|3731.5|3730|3737|3736.5|3737|3736.5|3729|3728|22280
1587372600000|2020-04-20 08:50:00|3737.5|3736|3739|3737.5|3744|3743.5|3734.5|3733|12843
1587372900000|2020-04-20 08:55:00|3739.5|3738|3745|3744|3745|3744.5|3736|3735.5|8962
1587373200000|2020-04-20 09:00:00|3745.5|3744.5|3750|3749|3752.5|3751|3745.5|3744|16997
1587373500000|2020-04-20 09:05:00|3749.5|3749.5|3754|3752.5|3754.5|3753|3749.5|3749|12854
1587373800000|2020-04-20 09:10:00|3754.5|3753|3751|3750|3757|3756|3751|3749.5|9106
1587374100000|2020-04-20 09:15:00|3752|3750.5|3752|3751|3753|3752.5|3750.5|3749.5|10885
1587374400000|2020-04-20 09:20:00|3751.5|3750.5|3749.5|3749|3752|3750.5|3748.5|3748|9751
1587374700000|2020-04-20 09:25:00|3749|3748.5|3749.5|3748.5|3750.5|3749.5|3745|3744.5|7239
1587375000000|2020-04-20 09:30:00|3750|3749|3757|3756|3760|3758.5|3749|3748|15770
1587375300000|2020-04-20 09:35:00|3756.5|3755.5|3756.5|3755|3760.5|3759|3754|3752.5|10611
1587375600000|2020-04-20 09:40:00|3757|3755.5|3755.5|3754.5|3757.5|3757|3752.5|3751|9499
1587375900000|2020-04-20 09:45:00|3755|3754|3757.5|3756|3761.5|3760|3751|3750|8083
1587376200000|2020-04-20 09:50:00|3757|3755.5|3755|3753.5|3758|3757|3753.5|3753|8465
1587376500000|2020-04-20 09:55:00|3755.5|3754|3748|3747.5|3755.5|3755|3744.5|3744|40549
1587376800000|2020-04-20 10:00:00|3748.5|3748|3749|3748|3751|3750.5|3743.5|3742.5|26684
1587377100000|2020-04-20 10:05:00|3748.5|3748.5|3741|3740.5|3750.5|3749.5|3740.5|3740|37936
1587377400000|2020-04-20 10:10:00|3741.5|3741|3742|3741.5|3748.5|3747.5|3740.5|3739.5|21293
1587377700000|2020-04-20 10:15:00|3741.5|3741|3745|3744.5|3750|3749|3739.5|3738|23691
1587378000000|2020-04-20 10:20:00|3744.5|3744|3734|3733.5|3746.5|3745.5|3732|3731.5|31234
1587378300000|2020-04-20 10:25:00|3734.5|3734|3735.5|3735|3740|3738.5|3733|3731.5|28707
1587378600000|2020-04-20 10:30:00|3736|3735.5|3740.5|3739|3745|3744|3736|3735.5|37824
1587378900000|2020-04-20 10:35:00|3740|3738.5|3741.5|3741|3745|3744.5|3738|3737|41056
1587379200000|2020-04-20 10:40:00|3741|3740.5|3750|3749.5|3750.5|3750|3740|3739.5|36266
1587379500000|2020-04-20 10:45:00|3750.5|3750|3750.5|3749.5|3754|3753|3748.5|3748|18625
1587379800000|2020-04-20 10:50:00|3750|3749|3751.5|3750.5|3752.5|3751.5|3744|3743.5|26450
1587380100000|2020-04-20 10:55:00|3751|3751|3752.5|3752|3754|3753.5|3748|3747|39876
1587380400000|2020-04-20 11:00:00|3753|3752.5|3765.5|3764|3765.5|3765|3752|3751|33804
1587380700000|2020-04-20 11:05:00|3765|3764.5|3762|3760.5|3769.5|3768|3760.5|3760|46671
1587381000000|2020-04-20 11:10:00|3761.5|3760|3759.5|3758.5|3769.5|3768.5|3758.5|3757.5|28163
1587381300000|2020-04-20 11:15:00|3760|3759|3756|3755|3760.5|3759.5|3753.5|3752.5|19393
1587381600000|2020-04-20 11:20:00|3756.5|3755.5|3755|3753|3756.5|3755.5|3749.5|3748.5|15606
1587381900000|2020-04-20 11:25:00|3755.5|3753.5|3751.5|3750|3757|3755.5|3749.5|3748.5|42074
1587382200000|2020-04-20 11:30:00|3751|3749.5|3753|3751.5|3754|3752.5|3747.5|3746.5|44984
1587382500000|2020-04-20 11:35:00|3752.5|3751|3745.5|3744|3752.5|3751|3742.5|3741.5|20910
1587382800000|2020-04-20 11:40:00|3745|3743.5|3755|3752.5|3758|3755.5|3738.5|3737.5|37811
1587383100000|2020-04-20 11:45:00|3755.5|3753|3748.5|3747|3760|3758.5|3748|3747|17598
1587383400000|2020-04-20 11:50:00|3748|3747.5|3757|3755.5|3758.5|3757|3748|3747.5|15579
1587383700000|2020-04-20 11:55:00|3756.5|3755|3752|3750.5|3756.5|3755|3746.5|3745|47669
1587384000000|2020-04-20 12:00:00|3752.5|3751|3754.5|3753|3758|3756.5|3750.5|3749.5|56402
1587384300000|2020-04-20 12:05:00|3754|3752.5|3755.5|3754.5|3758|3756.5|3748|3746.5|23702
1587384600000|2020-04-20 12:10:00|3756|3754|3756.5|3755|3761.5|3760.5|3749|3747.5|23806
1587384900000|2020-04-20 12:15:00|3757|3755.5|3766|3764.5|3766|3764.5|3756|3754.5|8934
1587385200000|2020-04-20 12:20:00|3765.5|3764|3774|3773|3776|3773.5|3761.5|3760.5|13054
1587385500000|2020-04-20 12:25:00|3773.5|3772.5|3774.5|3773|3778.5|3776.5|3773|3771.5|13072
1587385800000|2020-04-20 12:30:00|3774|3773.5|3773.5|3772.5|3776.5|3775|3770|3768.5|7009
1587386100000|2020-04-20 12:35:00|3774|3772|3779|3777.5|3779|3777.5|3772|3771|10802
1587386400000|2020-04-20 12:40:00|3778.5|3778|3778|3776.5|3782.5|3781|3774|3772.5|12168
1587386700000|2020-04-20 12:45:00|3777.5|3777|3779.5|3778.5|3780|3779|3774.5|3773.5|19645
1587387000000|2020-04-20 12:50:00|3779|3778|3777|3776|3781|3780|3774|3773|11830
1587387300000|2020-04-20 12:55:00|3777.5|3776.5|3785|3784|3787|3785.5|3777.5|3776|9988
1587387600000|2020-04-20 13:00:00|3784.5|3783|3774|3773|3784.5|3783.5|3771|3770|28748
1587387900000|2020-04-20 13:05:00|3773.5|3772.5|3772|3770.5|3774|3773.5|3768|3766|22068
1587388200000|2020-04-20 13:10:00|3771.5|3771|3764|3762.5|3774|3773|3763.5|3762|6729
1587388500000|2020-04-20 13:15:00|3763.5|3762|3774|3772.5|3774|3772.5|3761|3760.5|14070
1587388800000|2020-04-20 13:20:00|3774.5|3773|3771|3770|3774.5|3773|3770|3768.5|11225
1587389100000|2020-04-20 13:25:00|3771.5|3769.5|3775|3773.5|3780|3779|3770.5|3769.5|42961
1587389400000|2020-04-20 13:30:00|3775.5|3774|3765.5|3764|3778|3776|3761.5|3761|70786
1587389700000|2020-04-20 13:35:00|3766|3764.5|3772.5|3771|3780|3779|3766|3764.5|32873
1587390000000|2020-04-20 13:40:00|3772|3770.5|3777|3775.5|3781|3778.5|3771|3769.5|34202
1587390300000|2020-04-20 13:45:00|3777.5|3776|3789|3787.5|3793|3791|3777|3776|30786
1587390600000|2020-04-20 13:50:00|3788.5|3788|3780|3779|3791|3789.5|3779|3778.5|39288
1587390900000|2020-04-20 13:55:00|3780.5|3779.5|3786|3785|3791|3789|3779|3778.5|44627
1587391200000|2020-04-20 14:00:00|3786.5|3785.5|3786|3784.5|3791.5|3789.5|3779.5|3778.5|29421
1587391500000|2020-04-20 14:05:00|3786.5|3785|3784.5|3783|3791.5|3789.5|3780|3779.5|31952
1587391800000|2020-04-20 14:10:00|3784|3782.5|3788.5|3787.5|3790.5|3789.5|3781.5|3780|22967
1587392100000|2020-04-20 14:15:00|3788|3787|3787|3785|3790|3788.5|3784.5|3783.5|11208
1587392400000|2020-04-20 14:20:00|3786.5|3784.5|3787.5|3785.5|3788|3786.5|3781|3780|20956
1587392700000|2020-04-20 14:25:00|3787|3786|3784.5|3783.5|3790|3788.5|3781.5|3780.5|28384
1587393000000|2020-04-20 14:30:00|3784|3783|3787|3785.5|3791|3789.5|3782.5|3782|31564
1587393300000|2020-04-20 14:35:00|3787.5|3785|3792|3790.5|3792.5|3790.5|3785.5|3785|16090
1587393600000|2020-04-20 14:40:00|3791.5|3791|3806|3805|3806|3805.5|3791.5|3790.5|22665
1587393900000|2020-04-20 14:45:00|3805.5|3804.5|3816|3815|3819|3818|3804.5|3803|30414
1587394200000|2020-04-20 14:50:00|3815.5|3814.5|3815.5|3814.5|3821.5|3820.5|3812.5|3812|34521
1587394500000|2020-04-20 14:55:00|3816|3815|3814.5|3814|3824|3823|3811|3810.5|36379
1587394800000|2020-04-20 15:00:00|3815|3813.5|3826|3825|3830.5|3829|3813.5|3813|47209
1587395100000|2020-04-20 15:05:00|3826.5|3825.5|3823.5|3822.5|3828.5|3827|3819.5|3818.5|26415
1587395400000|2020-04-20 15:10:00|3823|3822|3808.5|3808|3823.5|3822.5|3808|3807|28492
1587395700000|2020-04-20 15:15:00|3808|3807.5|3821.5|3821|3822|3821.5|3807|3806|36446
1587396000000|2020-04-20 15:20:00|3822|3821.5|3827|3826.5|3830|3829|3820.5|3820|61629
1587396300000|2020-04-20 15:25:00|3826.5|3826|3821|3819.5|3834.5|3834|3818|3815.5|99859
1587452400000|2020-04-21 07:00:00|3728.5|3716|3686|3681.5|3728.5|3716.5|3666.5|3659|113298
1587452700000|2020-04-21 07:05:00|3682.5|3679.5|3687|3685|3697|3693.5|3676|3672|53340
1587453000000|2020-04-21 07:10:00|3686.5|3685.5|3688|3686|3705|3703|3686|3685|40686
1587453300000|2020-04-21 07:15:00|3687|3686.5|3687.5|3687|3694.5|3693|3681.5|3680.5|78499
1587453600000|2020-04-21 07:20:00|3688.5|3687.5|3676.5|3675|3688.5|3687.5|3673|3671.5|45544
1587453900000|2020-04-21 07:25:00|3676|3674|3681|3679.5|3690|3689|3676|3674|31058
1587454200000|2020-04-21 07:30:00|3680.5|3680|3678|3676.5|3690|3688|3677.5|3676|24533
1587454500000|2020-04-21 07:35:00|3677.5|3676|3672|3671|3679|3677|3666|3664.5|31462
1587454800000|2020-04-21 07:40:00|3671.5|3670.5|3682|3681|3687.5|3685.5|3670.5|3670|32990
1587455100000|2020-04-21 07:45:00|3682.5|3681.5|3689.5|3687.5|3689.5|3687.5|3676.5|3675|17645
1587455400000|2020-04-21 07:50:00|3689|3688|3697|3695|3701|3699|3689|3688|36134
1587455700000|2020-04-21 07:55:00|3696.5|3695.5|3696.5|3695|3699|3698|3687.5|3685.5|22145
1587456000000|2020-04-21 08:00:00|3696|3694|3709|3707.5|3709.5|3709|3695.5|3694|17080
1587456300000|2020-04-21 08:05:00|3708.5|3708|3710.5|3708|3711.5|3710.5|3705|3702.5|12839
1587456600000|2020-04-21 08:10:00|3711|3708.5|3717|3715|3731.5|3731|3710.5|3708|40980
1587456900000|2020-04-21 08:15:00|3718.5|3715.5|3731.5|3730|3736.5|3735.5|3718.5|3715|21556
1587457200000|2020-04-21 08:20:00|3731|3729|3727|3724.5|3735.5|3734|3727|3724|10270
1587457500000|2020-04-21 08:25:00|3726.5|3724|3731|3730|3731|3730.5|3723.5|3722.5|15178
1587457800000|2020-04-21 08:30:00|3730.5|3729.5|3730|3729.5|3731|3730|3727|3725.5|19767
1587458100000|2020-04-21 08:35:00|3731|3729|3732|3729.5|3733|3731.5|3725.5|3723.5|12346
1587458400000|2020-04-21 08:40:00|3731.5|3730|3729|3727|3732|3730.5|3718|3717.5|12062
1587458700000|2020-04-21 08:45:00|3728.5|3727.5|3728|3726|3733.5|3732.5|3728|3726|10611
1587459000000|2020-04-21 08:50:00|3729|3726.5|3737.5|3736.5|3740.5|3739|3728|3726|5527
1587459300000|2020-04-21 08:55:00|3738|3737|3733|3731|3741|3740|3733|3729.5|10069
1587459600000|2020-04-21 09:00:00|3732.5|3730|3730|3729|3735.5|3734|3727.5|3726|11329
1587459900000|2020-04-21 09:05:00|3730.5|3729.5|3732|3730.5|3734|3733|3727|3726|8707
1587460200000|2020-04-21 09:10:00|3732.5|3731|3725.5|3724|3735|3733.5|3722.5|3721|8392
1587460500000|2020-04-21 09:15:00|3726|3724.5|3719.5|3718|3728.5|3728|3719.5|3718|8781
1587460800000|2020-04-21 09:20:00|3719|3717.5|3718.5|3718|3723|3722|3717|3715.5|15070
1587461100000|2020-04-21 09:25:00|3718|3717|3715|3714|3720.5|3718.5|3712.5|3711|13956
1587461400000|2020-04-21 09:30:00|3715.5|3714.5|3699|3697|3720.5|3719.5|3695.5|3695|16154
1587461700000|2020-04-21 09:35:00|3699.5|3697.5|3707|3705.5|3712.5|3709.5|3699.5|3697.5|13343
1587462000000|2020-04-21 09:40:00|3706.5|3705|3722|3720|3723.5|3723|3705.5|3704|32695
1587462300000|2020-04-21 09:45:00|3722.5|3720.5|3718|3715.5|3724.5|3723|3704|3702|14066
1587462600000|2020-04-21 09:50:00|3717.5|3715|3710|3708|3717.5|3715|3708|3706.5|8797
1587462900000|2020-04-21 09:55:00|3710.5|3708.5|3720|3718|3720.5|3718.5|3709|3708|8666
1587463200000|2020-04-21 10:00:00|3719.5|3717.5|3723.5|3722.5|3728|3726.5|3718.5|3717.5|19833
1587463500000|2020-04-21 10:05:00|3724|3721.5|3723.5|3722.5|3728|3726.5|3717|3715.5|10395
1587463800000|2020-04-21 10:10:00|3724|3723|3716|3714.5|3730.5|3729|3714|3713|11467
1587464100000|2020-04-21 10:15:00|3715.5|3714|3708.5|3707|3720|3718.5|3707.5|3706.5|11160
1587464400000|2020-04-21 10:20:00|3709|3707.5|3709.5|3706.5|3713.5|3712|3702.5|3701|17173
1587464700000|2020-04-21 10:25:00|3708.5|3707|3704|3703|3710.5|3709|3704|3703|8481
1587465000000|2020-04-21 10:30:00|3703.5|3702.5|3705|3703|3709.5|3707|3700.5|3698.5|8077
1587465300000|2020-04-21 10:35:00|3704.5|3702.5|3707|3705|3708|3707|3700|3698|11247
1587465600000|2020-04-21 10:40:00|3707.5|3705.5|3710.5|3709.5|3712.5|3711|3705.5|3705|9922
1587465900000|2020-04-21 10:45:00|3711.5|3710|3710|3708|3714.5|3713|3710|3708|7316
1587466200000|2020-04-21 10:50:00|3710.5|3708.5|3705|3703.5|3711|3709.5|3703.5|3702.5|6401
1587466500000|2020-04-21 10:55:00|3704.5|3703|3699|3696.5|3708|3707|3697.5|3695.5|12454
1587466800000|2020-04-21 11:00:00|3703|3697|3696|3693.5|3703|3702|3694.5|3693|18776
1587467100000|2020-04-21 11:05:00|3695.5|3693|3692.5|3691.5|3700|3698|3690.5|3689|22462
1587467400000|2020-04-21 11:10:00|3692|3690.5|3703|3701.5|3703.5|3701.5|3688|3686|24993
1587467700000|2020-04-21 11:15:00|3702.5|3701|3694.5|3693|3702.5|3701|3694|3692.5|17399
1587468000000|2020-04-21 11:20:00|3695|3693.5|3700.5|3699|3701|3700|3695|3693|8166
1587468300000|2020-04-21 11:25:00|3701|3699.5|3692|3690.5|3702.5|3701.5|3689|3687|6771
1587468600000|2020-04-21 11:30:00|3692.5|3691|3684|3682.5|3696.5|3694.5|3684|3682|6369
1587468900000|2020-04-21 11:35:00|3683.5|3682|3687|3685.5|3689.5|3688|3679.5|3678|13000
1587469200000|2020-04-21 11:40:00|3687.5|3686|3685.5|3684.5|3692.5|3690|3684|3682.5|7330
1587469500000|2020-04-21 11:45:00|3685|3684|3689.5|3689|3690.5|3689|3684|3683|11014
1587469800000|2020-04-21 11:50:00|3689|3688.5|3695.5|3694|3695.5|3694|3687|3686.5|12505
1587470100000|2020-04-21 11:55:00|3695|3693|3694.5|3692.5|3697|3695.5|3691|3690|8112
1587470400000|2020-04-21 12:00:00|3694|3693|3692|3691|3697|3695.5|3689.5|3688.5|8021
1587470700000|2020-04-21 12:05:00|3691.5|3690.5|3688|3687|3694|3692|3685.5|3684.5|6030
1587471000000|2020-04-21 12:10:00|3687.5|3686.5|3692|3690.5|3696|3695|3687.5|3686.5|6625
1587471300000|2020-04-21 12:15:00|3691.5|3690|3687.5|3686|3691.5|3690|3686.5|3685.5|6160
1587471600000|2020-04-21 12:20:00|3688.5|3686.5|3694.5|3693|3696|3694.5|3688.5|3686.5|8076
1587471900000|2020-04-21 12:25:00|3694|3692.5|3702.5|3701.5|3705.5|3704|3692.5|3691.5|109081
1587472200000|2020-04-21 12:30:00|3702|3701|3692|3691|3702|3701|3691.5|3691|19154
1587472500000|2020-04-21 12:35:00|3692.5|3691.5|3690.5|3689.5|3695|3694.5|3689.5|3688|11343
1587472800000|2020-04-21 12:40:00|3690|3688|3683.5|3682.5|3691|3689|3682.5|3681.5|8764
1587473100000|2020-04-21 12:45:00|3684|3683|3681.5|3680|3686.5|3685.5|3678|3676.5|15074
1587473400000|2020-04-21 12:50:00|3682|3680.5|3683|3682|3687|3686|3680|3679|23843
1587473700000|2020-04-21 12:55:00|3682.5|3681.5|3672|3670.5|3682.5|3681.5|3671.5|3670.5|18661
1587474000000|2020-04-21 13:00:00|3672.5|3671|3676|3675|3685|3684|3672|3671|21822
1587474300000|2020-04-21 13:05:00|3675.5|3674.5|3672.5|3671|3678|3677|3669.5|3668.5|20021
1587474600000|2020-04-21 13:10:00|3672|3670.5|3676.5|3676|3678|3676.5|3669.5|3668.5|9265
1587474900000|2020-04-21 13:15:00|3677|3676.5|3674.5|3674|3679|3678|3671|3670.5|12393
1587475200000|2020-04-21 13:20:00|3675|3673.5|3680|3678|3682.5|3680.5|3674|3673.5|52211
1587475500000|2020-04-21 13:25:00|3680.5|3678.5|3686.5|3685.5|3689|3687|3680.5|3678.5|16899
1587475800000|2020-04-21 13:30:00|3686|3684.5|3673.5|3671.5|3686.5|3685.5|3669.5|3668|58500
1587476100000|2020-04-21 13:35:00|3673|3672|3659.5|3657.5|3676|3675|3658.5|3657.5|36917
1587476400000|2020-04-21 13:40:00|3659|3657|3671.5|3669.5|3674|3673.5|3657.5|3657|17592
1587476700000|2020-04-21 13:45:00|3671|3670|3693.5|3691.5|3698|3696.5|3669|3668|47940
1587477000000|2020-04-21 13:50:00|3693|3690.5|3685.5|3684|3696.5|3695|3683|3682|105049
1587477300000|2020-04-21 13:55:00|3685|3684.5|3697.5|3695|3700|3699|3681.5|3680.5|52911
1587477600000|2020-04-21 14:00:00|3698.5|3695.5|3703.5|3702.5|3710|3706|3688|3686|45873
1587477900000|2020-04-21 14:05:00|3704|3703|3697|3696|3706.5|3705|3694.5|3692|21021
1587478200000|2020-04-21 14:10:00|3697.5|3696.5|3691|3690.5|3703.5|3701.5|3687.5|3686.5|31991
1587478500000|2020-04-21 14:15:00|3690.5|3690|3687|3685.5|3690.5|3690|3682.5|3681.5|24552
1587478800000|2020-04-21 14:20:00|3687.5|3686.5|3698|3697|3698|3697.5|3686.5|3685|28343
1587479100000|2020-04-21 14:25:00|3697.5|3696.5|3703|3702.5|3705|3703|3694|3692.5|62048
1587479400000|2020-04-21 14:30:00|3704|3702|3688.5|3687.5|3705|3703.5|3686|3685|30250
1587479700000|2020-04-21 14:35:00|3688|3688|3679.5|3678.5|3690|3688.5|3679|3678.5|42173
1587480000000|2020-04-21 14:40:00|3679|3678|3677|3675|3682.5|3681.5|3671.5|3669.5|23116
1587480300000|2020-04-21 14:45:00|3676.5|3674.5|3666|3665|3680|3679|3665.5|3664|19490
1587480600000|2020-04-21 14:50:00|3666.5|3664.5|3667.5|3666|3670|3669.5|3663|3662|27053
1587480900000|2020-04-21 14:55:00|3667|3666.5|3666|3664.5|3671.5|3670|3664.5|3663.5|29937
1587481200000|2020-04-21 15:00:00|3665.5|3664|3661.5|3660|3667|3665.5|3658.5|3658|19532
1587481500000|2020-04-21 15:05:00|3660.5|3659.5|3654.5|3653|3666|3664|3652|3651|43291
1587481800000|2020-04-21 15:10:00|3654|3652|3643|3642.5|3657.5|3656.5|3643|3642.5|27436
1587482100000|2020-04-21 15:15:00|3643.5|3642|3650|3648.5|3650.5|3649.5|3640.5|3640|44982
1587482400000|2020-04-21 15:20:00|3649.5|3648|3645.5|3644|3653|3652.5|3645|3644|51760
1587482700000|2020-04-21 15:25:00|3645|3644.5|3634.5|3633|3646|3645.5|3631|3630|47625
1587538800000|2020-04-22 07:00:00|3659.5|3643.5|3641.5|3638.5|3674.5|3670|3639|3634.5|56478
1587539100000|2020-04-22 07:05:00|3642|3639.5|3650.5|3646|3653.5|3650.5|3621|3619|26386
1587539400000|2020-04-22 07:10:00|3650|3646.5|3658|3656.5|3663.5|3659.5|3640|3636|12841
1587539700000|2020-04-22 07:15:00|3658.5|3657|3664|3661.5|3680.5|3677|3657|3656|22456
1587540000000|2020-04-22 07:20:00|3663.5|3661|3666|3665|3670|3667.5|3657.5|3655.5|20427
1587540300000|2020-04-22 07:25:00|3665.5|3664.5|3668.5|3667|3669|3667.5|3660.5|3657.5|21297
1587540600000|2020-04-22 07:30:00|3669|3667.5|3672.5|3671|3678.5|3677|3667|3666|29625
1587540900000|2020-04-22 07:35:00|3672|3670.5|3665.5|3663.5|3677|3675|3659|3657.5|33299
1587541200000|2020-04-22 07:40:00|3666|3664|3673|3671.5|3676.5|3675|3665|3663|8334
1587541500000|2020-04-22 07:45:00|3673.5|3672|3670.5|3667.5|3677|3676|3667|3664|15033
1587541800000|2020-04-22 07:50:00|3670|3668|3679.5|3678|3685|3682.5|3670|3668|13551
1587542100000|2020-04-22 07:55:00|3680.5|3678.5|3686|3683.5|3686|3683.5|3678|3676|8103
1587542400000|2020-04-22 08:00:00|3685.5|3683|3684|3681.5|3688|3685.5|3680|3679.5|6235
1587542700000|2020-04-22 08:05:00|3683.5|3681|3698|3696|3698.5|3696|3681.5|3679.5|16134
1587543000000|2020-04-22 08:10:00|3697.5|3696.5|3705|3704|3710|3708|3693.5|3692|21190
1587543300000|2020-04-22 08:15:00|3704.5|3703.5|3712|3710.5|3712|3710.5|3703.5|3702|16010
1587543600000|2020-04-22 08:20:00|3712.5|3711|3706|3704.5|3715|3713.5|3703|3702.5|18413
1587543900000|2020-04-22 08:25:00|3705.5|3704|3724|3722.5|3724.5|3722.5|3704|3703|27292
1587544200000|2020-04-22 08:30:00|3724.5|3723|3726|3725|3730|3728|3722|3720.5|29629
1587544500000|2020-04-22 08:35:00|3727|3725.5|3737|3736|3739.5|3737.5|3727|3725.5|28795
1587544800000|2020-04-22 08:40:00|3738|3736.5|3735|3733|3738.5|3738|3730.5|3729.5|24275
1587545100000|2020-04-22 08:45:00|3735.5|3733.5|3741|3740|3744|3742.5|3733.5|3732.5|21786
1587545400000|2020-04-22 08:50:00|3740.5|3740.5|3750|3749.5|3750.5|3749.5|3740.5|3740|41937
1587545700000|2020-04-22 08:55:00|3749.5|3749|3739.5|3738.5|3750|3749.5|3739|3738.5|17345
1587546000000|2020-04-22 09:00:00|3739|3739|3742.5|3741|3744.5|3742.5|3738|3736|27188
1587546300000|2020-04-22 09:05:00|3743|3740.5|3744.5|3742.5|3746|3744|3739|3737|19948
1587546600000|2020-04-22 09:10:00|3745|3743|3747|3746|3751|3749|3742|3740|15015
1587546900000|2020-04-22 09:15:00|3746.5|3745.5|3745.5|3744|3747.5|3746.5|3739|3737.5|23548
1587547200000|2020-04-22 09:20:00|3745|3743|3742.5|3741.5|3749.5|3747.5|3738.5|3737|15427
1587547500000|2020-04-22 09:25:00|3742|3741|3742|3741.5|3743.5|3742.5|3739.5|3739|18796
1587547800000|2020-04-22 09:30:00|3742.5|3740.5|3739.5|3738|3743|3742|3734|3732|11153
1587548100000|2020-04-22 09:35:00|3740|3738.5|3737.5|3735.5|3740.5|3738.5|3736.5|3735.5|4956
1587548400000|2020-04-22 09:40:00|3738|3736|3740.5|3738.5|3743|3742.5|3736.5|3735.5|14665
1587548700000|2020-04-22 09:45:00|3740|3739|3737.5|3736|3742.5|3741|3737.5|3735.5|10001
1587549000000|2020-04-22 09:50:00|3737|3735|3742|3740.5|3743.5|3742.5|3735|3733.5|8346
1587549300000|2020-04-22 09:55:00|3743|3741|3743.5|3742|3746|3744|3739.5|3738.5|11397
1587549600000|2020-04-22 10:00:00|3744.5|3742.5|3731|3729.5|3745|3743.5|3731|3729.5|4912
1587549900000|2020-04-22 10:05:00|3730.5|3730|3738|3736.5|3738|3736.5|3730.5|3730|11601
1587550200000|2020-04-22 10:10:00|3737.5|3736|3735.5|3734|3741|3739|3733.5|3731|51474
1587550500000|2020-04-22 10:15:00|3735|3733.5|3727.5|3726|3735|3734|3726.5|3725|4044
1587550800000|2020-04-22 10:20:00|3727|3725.5|3737|3735.5|3737|3735.5|3726|3725.5|17979
1587551100000|2020-04-22 10:25:00|3736.5|3736|3743|3742|3744|3742|3736.5|3735.5|34926
1587551400000|2020-04-22 10:30:00|3743.5|3742.5|3740|3738.5|3746|3745|3735.5|3734.5|9575
1587551700000|2020-04-22 10:35:00|3739.5|3739|3736.5|3735.5|3742|3741|3733|3731.5|6278
1587552000000|2020-04-22 10:40:00|3736|3734.5|3740|3739.5|3741.5|3741|3735|3734.5|31738
1587552300000|2020-04-22 10:45:00|3740.5|3740|3741|3740|3744|3742.5|3739.5|3739|9592
1587552600000|2020-04-22 10:50:00|3740.5|3739.5|3739|3738|3742|3740|3736.5|3736|8653
1587552900000|2020-04-22 10:55:00|3739.5|3738.5|3741|3740|3742|3740.5|3736.5|3735.5|9131
1587553200000|2020-04-22 11:00:00|3741.5|3740.5|3737|3735|3744|3742.5|3734|3732.5|19886
1587553500000|2020-04-22 11:05:00|3737.5|3735.5|3737.5|3736.5|3741|3740|3735.5|3734|13220
1587553800000|2020-04-22 11:10:00|3738.5|3737|3742|3740.5|3742.5|3740.5|3736|3734.5|17660
1587554100000|2020-04-22 11:15:00|3742.5|3741|3738.5|3737|3742.5|3741|3738.5|3736.5|10116
1587554400000|2020-04-22 11:20:00|3739|3737.5|3737.5|3736.5|3739.5|3738.5|3733.5|3732|6202
1587554700000|2020-04-22 11:25:00|3738|3737|3737.5|3736|3742|3741|3737.5|3736|5462
1587555000000|2020-04-22 11:30:00|3737|3736.5|3740.5|3739.5|3743|3741.5|3736.5|3736|11462
1587555300000|2020-04-22 11:35:00|3741|3740|3739|3738|3743.5|3742|3735.5|3734|9768
1587555600000|2020-04-22 11:40:00|3739.5|3738.5|3740|3739|3742.5|3741|3738|3737|7044
1587555900000|2020-04-22 11:45:00|3740.5|3739.5|3737|3735.5|3742.5|3741|3736.5|3735.5|216593
1587556200000|2020-04-22 11:50:00|3736.5|3736|3737.5|3736.5|3738|3736.5|3735|3734|7963
1587556500000|2020-04-22 11:55:00|3738|3737|3735|3734.5|3738.5|3738|3731.5|3731|12005
1587556800000|2020-04-22 12:00:00|3734.5|3734|3735|3734|3737|3736|3734|3733|7725
1587557100000|2020-04-22 12:05:00|3734.5|3733.5|3738|3737|3739.5|3739|3734|3733|7816
1587557400000|2020-04-22 12:10:00|3738.5|3737.5|3735.5|3734.5|3740.5|3739.5|3733|3732.5|7408
1587557700000|2020-04-22 12:15:00|3736|3735|3737|3735|3740.5|3739|3734|3732.5|8106
1587558000000|2020-04-22 12:20:00|3737.5|3735.5|3737.5|3736.5|3740|3738.5|3736|3735|4843
1587558300000|2020-04-22 12:25:00|3738|3737|3746.5|3745.5|3747|3745.5|3738|3737|8927
1587558600000|2020-04-22 12:30:00|3747|3746|3742|3740.5|3749|3748|3742|3740.5|8985
1587558900000|2020-04-22 12:35:00|3741|3740|3742|3740.5|3743|3741.5|3737.5|3736|10000
1587559200000|2020-04-22 12:40:00|3743|3741|3753.5|3752|3754.5|3753.5|3743|3741|13869
1587559500000|2020-04-22 12:45:00|3754|3752.5|3748|3747.5|3757|3756|3747.5|3746.5|17366
1587559800000|2020-04-22 12:50:00|3748.5|3748|3753|3752|3756.5|3755|3748|3747|16014
1587560100000|2020-04-22 12:55:00|3753.5|3752.5|3752.5|3751|3759.5|3758.5|3752|3750.5|21751
1587560400000|2020-04-22 13:00:00|3752|3751.5|3743.5|3742|3753.5|3753|3743.5|3742|22058
1587560700000|2020-04-22 13:05:00|3743|3742.5|3731.5|3730.5|3743|3742.5|3731.5|3730.5|21308
1587561000000|2020-04-22 13:10:00|3732|3731|3736|3734.5|3738.5|3737|3730.5|3729.5|15485
1587561300000|2020-04-22 13:15:00|3736.5|3735|3740|3739|3740.5|3739.5|3733|3732.5|8185
1587561600000|2020-04-22 13:20:00|3739.5|3738.5|3741|3740|3742.5|3741|3737|3735|7668
1587561900000|2020-04-22 13:25:00|3741.5|3740.5|3743|3742|3745|3744|3740.5|3740|22221
1587562200000|2020-04-22 13:30:00|3742.5|3741.5|3736.5|3733.5|3747|3745.5|3722|3721.5|76585
1587562500000|2020-04-22 13:35:00|3736|3735|3715.5|3712.5|3741.5|3740.5|3708|3705.5|92020
1587562800000|2020-04-22 13:40:00|3716.5|3713|3716.5|3714.5|3724|3721.5|3711.5|3710|23925
1587563100000|2020-04-22 13:45:00|3716|3715|3710.5|3709|3724|3722.5|3706.5|3705|18820
1587563400000|2020-04-22 13:50:00|3711|3709.5|3714|3712.5|3721|3718|3709.5|3708|11924
1587563700000|2020-04-22 13:55:00|3714.5|3713|3723.5|3719.5|3723.5|3722|3714.5|3713|21103
1587564000000|2020-04-22 14:00:00|3724|3720|3718|3716|3732|3729|3716.5|3715|12283
1587564300000|2020-04-22 14:05:00|3717.5|3716.5|3727|3725|3729.5|3727.5|3716.5|3714.5|20606
1587564600000|2020-04-22 14:10:00|3727.5|3725.5|3723.5|3722|3732|3731|3721|3720.5|20014
1587564900000|2020-04-22 14:15:00|3724|3722.5|3725.5|3724|3727|3726|3718.5|3716.5|47387
1587565200000|2020-04-22 14:20:00|3726|3724.5|3732.5|3731.5|3736|3735|3726|3724.5|32909
1587565500000|2020-04-22 14:25:00|3732|3731|3725|3724|3736.5|3735|3725|3724|16535
1587565800000|2020-04-22 14:30:00|3725.5|3724.5|3729|3727.5|3732.5|3731.5|3724|3722.5|22928
1587566100000|2020-04-22 14:35:00|3728.5|3728|3733.5|3732.5|3735|3733.5|3728.5|3728|23642
1587566400000|2020-04-22 14:40:00|3734|3733|3736|3735|3738.5|3737.5|3731|3730.5|36274
1587566700000|2020-04-22 14:45:00|3736.5|3735.5|3732.5|3731|3738|3737|3732|3731|29898
1587567000000|2020-04-22 14:50:00|3732|3730.5|3729|3728|3734|3732.5|3725.5|3725|26277
1587567300000|2020-04-22 14:55:00|3728.5|3727.5|3733.5|3732|3734|3732|3727.5|3726.5|29811
1587567600000|2020-04-22 15:00:00|3734|3732.5|3739.5|3738.5|3740|3739|3732.5|3731.5|31801
1587567900000|2020-04-22 15:05:00|3740|3739|3738|3737|3741|3740|3734|3733|33999
1587568200000|2020-04-22 15:10:00|3738.5|3737.5|3744.5|3743.5|3746|3745.5|3738|3737|35702
1587568500000|2020-04-22 15:15:00|3744|3744|3758.5|3758|3759|3758|3744|3744|37911
1587568800000|2020-04-22 15:20:00|3758|3757.5|3756|3755|3763|3762|3750.5|3749.5|53674
1587569100000|2020-04-22 15:25:00|3756.5|3755.5|3764.5|3762|3764.5|3762.5|3755.5|3755|51863
1587625200000|2020-04-23 07:00:00|3748|3706.5|3721|3716|3748|3737.5|3711.5|3706.5|35181
1587625500000|2020-04-23 07:05:00|3720.5|3715.5|3730.5|3728|3734|3732|3715|3710.5|26124
1587625800000|2020-04-23 07:10:00|3730|3729|3730.5|3729|3735|3732.5|3721.5|3719.5|25933
1587626100000|2020-04-23 07:15:00|3729.5|3727.5|3732.5|3731|3736|3734.5|3727|3724.5|24016
1587626400000|2020-04-23 07:20:00|3733|3731.5|3723.5|3722|3744|3742|3723|3721|40215
1587626700000|2020-04-23 07:25:00|3723|3721|3740.5|3737.5|3741.5|3739.5|3720|3718.5|24240
1587627000000|2020-04-23 07:30:00|3740|3737|3733|3730.5|3746.5|3744|3728.5|3727|7553
1587627300000|2020-04-23 07:35:00|3733.5|3731|3750.5|3748|3754|3752|3733.5|3731|12220
1587627600000|2020-04-23 07:40:00|3750|3747.5|3739.5|3738.5|3750|3747.5|3739|3737.5|5430
1587627900000|2020-04-23 07:45:00|3740|3739|3735|3734|3742|3740|3728.5|3727|27565
1587628200000|2020-04-23 07:50:00|3736|3734.5|3734.5|3733.5|3737|3735.5|3727.5|3727|9249
1587628500000|2020-04-23 07:55:00|3734|3733|3728.5|3728|3734.5|3733.5|3725.5|3723.5|7783
1587628800000|2020-04-23 08:00:00|3728|3727|3739.5|3738|3744|3743|3727|3725.5|10443
1587629100000|2020-04-23 08:05:00|3739|3737.5|3741.5|3741|3743|3742.5|3738|3736|12867
1587629400000|2020-04-23 08:10:00|3741|3740|3742.5|3741.5|3746|3745|3739|3738|14338
1587629700000|2020-04-23 08:15:00|3743|3742|3745.5|3744|3746.5|3746|3739.5|3737|16990
1587630000000|2020-04-23 08:20:00|3745|3744.5|3747.5|3746|3750|3749.5|3742.5|3741.5|10527
1587630300000|2020-04-23 08:25:00|3747|3745.5|3748.5|3747.5|3749.5|3748.5|3740.5|3738.5|6212
1587630600000|2020-04-23 08:30:00|3749.5|3748|3747.5|3746|3753|3751|3745|3743.5|5875
1587630900000|2020-04-23 08:35:00|3747|3746.5|3741|3739|3750|3748.5|3739.5|3738|5084
1587631200000|2020-04-23 08:40:00|3740.5|3738.5|3741.5|3740|3745|3744.5|3739.5|3738.5|7246
1587631500000|2020-04-23 08:45:00|3741|3739.5|3737|3736|3742.5|3741.5|3736.5|3734.5|11102
1587631800000|2020-04-23 08:50:00|3737.5|3736.5|3740|3738.5|3740|3739|3734.5|3733|19464
1587632100000|2020-04-23 08:55:00|3739.5|3739|3734.5|3734|3742|3740.5|3734.5|3733.5|30173
1587632400000|2020-04-23 09:00:00|3735|3734.5|3737.5|3736.5|3741.5|3740|3733.5|3732.5|18046
1587632700000|2020-04-23 09:05:00|3737|3737|3742|3741|3742|3741.5|3735|3734|14051
1587633000000|2020-04-23 09:10:00|3741.5|3741.5|3741|3740|3744|3743.5|3740|3738.5|12142
1587633300000|2020-04-23 09:15:00|3740.5|3739.5|3741|3740.5|3742|3741.5|3737.5|3737|12647
1587633600000|2020-04-23 09:20:00|3741.5|3741|3742|3741|3746|3745|3739.5|3737.5|6909
1587633900000|2020-04-23 09:25:00|3742.5|3741.5|3745.5|3744|3746.5|3745.5|3740.5|3740|5554
1587634200000|2020-04-23 09:30:00|3746|3744.5|3743.5|3742|3749.5|3748|3742.5|3741|9626
1587634500000|2020-04-23 09:35:00|3744|3742.5|3747|3745.5|3748|3747|3743.5|3742|13422
1587634800000|2020-04-23 09:40:00|3746.5|3746|3739.5|3738.5|3748.5|3747.5|3739.5|3738.5|6851
1587635100000|2020-04-23 09:45:00|3739|3738|3740|3739.5|3741|3739.5|3735.5|3733.5|7522
1587635400000|2020-04-23 09:50:00|3741|3740|3737|3736|3743|3742|3736.5|3736|3993
1587635700000|2020-04-23 09:55:00|3737.5|3736.5|3739|3737.5|3740|3739|3736.5|3736|6819
1587636000000|2020-04-23 10:00:00|3738.5|3738|3739|3738.5|3740|3738.5|3735.5|3734.5|5085
1587636300000|2020-04-23 10:05:00|3740|3739|3747|3746|3748.5|3747.5|3740|3739|11275
1587636600000|2020-04-23 10:10:00|3746.5|3745|3743|3742|3747|3746|3742.5|3741.5|4468
1587636900000|2020-04-23 10:15:00|3743.5|3742.5|3749|3747.5|3750.5|3749.5|3743.5|3742|8304
1587637200000|2020-04-23 10:20:00|3748.5|3747|3743|3742|3748.5|3747.5|3740.5|3739.5|7966
1587637500000|2020-04-23 10:25:00|3743.5|3742.5|3741|3740|3744|3743|3741|3740|4829
1587637800000|2020-04-23 10:30:00|3740.5|3739.5|3745|3744|3745|3744.5|3740|3739.5|25875
1587638100000|2020-04-23 10:35:00|3745.5|3744.5|3743|3741.5|3745.5|3744.5|3741.5|3741|14165
1587638400000|2020-04-23 10:40:00|3742.5|3742|3742|3741.5|3742.5|3742|3737|3736.5|7019
1587638700000|2020-04-23 10:45:00|3741.5|3741|3747.5|3746.5|3748|3746.5|3740|3739|7775
1587639000000|2020-04-23 10:50:00|3747|3745.5|3755.5|3754.5|3755.5|3754.5|3746.5|3745.5|16190
1587639300000|2020-04-23 10:55:00|3756|3755|3755.5|3755|3758|3756.5|3753.5|3752.5|24843
1587639600000|2020-04-23 11:00:00|3757|3754.5|3751|3748.5|3760|3758.5|3749|3748.5|8697
1587639900000|2020-04-23 11:05:00|3750.5|3748|3756|3754.5|3757.5|3756.5|3750|3748|3221
1587640200000|2020-04-23 11:10:00|3756.5|3755|3750|3749|3759|3757|3749.5|3748.5|4420
1587640500000|2020-04-23 11:15:00|3750.5|3748.5|3750.5|3749|3751|3750.5|3746|3744|3940
1587640800000|2020-04-23 11:20:00|3750|3749.5|3744|3742.5|3751|3750|3743|3741|6723
1587641100000|2020-04-23 11:25:00|3743.5|3742|3740.5|3739.5|3743.5|3742|3739|3736.5|2430
1587641400000|2020-04-23 11:30:00|3741|3740|3739|3737.5|3742.5|3741.5|3737|3736|9906
1587641700000|2020-04-23 11:35:00|3739.5|3737|3743|3741.5|3743.5|3742|3739.5|3737|7787
1587642000000|2020-04-23 11:40:00|3742.5|3740.5|3743|3741.5|3743|3742.5|3739.5|3738.5|12145
1587642300000|2020-04-23 11:45:00|3742.5|3742|3741.5|3740|3743|3742|3740|3738.5|5982
1587642600000|2020-04-23 11:50:00|3741|3739.5|3743|3741.5|3743|3741.5|3739.5|3738.5|10782
1587642900000|2020-04-23 11:55:00|3742.5|3740.5|3745.5|3744|3748.5|3747.5|3741.5|3740|21918
1587643200000|2020-04-23 12:00:00|3746|3744.5|3747.5|3747|3750.5|3749.5|3743.5|3742|34283
1587643500000|2020-04-23 12:05:00|3747|3746.5|3751|3750|3753|3752|3746.5|3745.5|32387
1587643800000|2020-04-23 12:10:00|3751.5|3750.5|3751.5|3750.5|3755|3753.5|3750|3749|13777
1587644100000|2020-04-23 12:15:00|3752|3750|3756|3754.5|3759.5|3757.5|3751.5|3749.5|6163
1587644400000|2020-04-23 12:20:00|3756.5|3755|3766|3765|3766|3765|3756|3755|9794
1587644700000|2020-04-23 12:25:00|3766.5|3765.5|3764.5|3763.5|3769|3767|3762.5|3761|12994
1587645000000|2020-04-23 12:30:00|3765.5|3764|3769|3767.5|3772|3770.5|3763|3762.5|16632
1587645300000|2020-04-23 12:35:00|3769.5|3768|3772.5|3771|3776|3775|3769.5|3768|20133
1587645600000|2020-04-23 12:40:00|3772|3771.5|3771.5|3771|3777.5|3777|3771|3770.5|18255
1587645900000|2020-04-23 12:45:00|3772|3771.5|3769|3768|3776|3774.5|3768.5|3767.5|9551
1587646200000|2020-04-23 12:50:00|3768.5|3767|3773|3771.5|3776|3774|3767|3766|9294
1587646500000|2020-04-23 12:55:00|3773.5|3772|3777|3776|3777|3776|3772|3771|11231
1587646800000|2020-04-23 13:00:00|3777.5|3776.5|3772.5|3771.5|3778.5|3777.5|3770.5|3770|19123
1587647100000|2020-04-23 13:05:00|3772|3772|3779|3778|3779|3778|3771|3770|7007
1587647400000|2020-04-23 13:10:00|3779.5|3777.5|3776.5|3776|3780.5|3779|3775.5|3774.5|7868
1587647700000|2020-04-23 13:15:00|3777|3776.5|3773|3772.5|3778|3777.5|3772.5|3771.5|8967
1587648000000|2020-04-23 13:20:00|3772.5|3772|3756.5|3755|3773|3772|3756.5|3754.5|17894
1587648300000|2020-04-23 13:25:00|3757|3755.5|3756.5|3755.5|3761.5|3760|3751.5|3749.5|30537
1587648600000|2020-04-23 13:30:00|3757|3756|3777.5|3775|3782.5|3781|3757|3755.5|40278
1587648900000|2020-04-23 13:35:00|3778|3775.5|3787|3785.5|3789.5|3788.5|3775.5|3773.5|22342
1587649200000|2020-04-23 13:40:00|3787.5|3786|3787|3785|3794.5|3793.5|3783|3781.5|18026
1587649500000|2020-04-23 13:45:00|3787.5|3785.5|3786.5|3784.5|3793|3791|3784|3782|21281
1587649800000|2020-04-23 13:50:00|3786|3785|3790|3788.5|3795|3794.5|3785|3783.5|24521
1587650100000|2020-04-23 13:55:00|3789.5|3788|3800|3798.5|3800|3798.5|3787|3786|27496
1587650400000|2020-04-23 14:00:00|3799.5|3797.5|3791.5|3789.5|3801|3800.5|3786.5|3785.5|41611
1587650700000|2020-04-23 14:05:00|3792.5|3790|3797|3795.5|3799.5|3798|3790.5|3790|16382
1587651000000|2020-04-23 14:10:00|3796.5|3795|3805.5|3803|3806.5|3806|3794|3793|33366
1587651300000|2020-04-23 14:15:00|3805|3803.5|3808|3806|3808|3807.5|3798.5|3797|34162
1587651600000|2020-04-23 14:20:00|3808.5|3805.5|3803.5|3803|3813|3812|3803|3802.5|26960
1587651900000|2020-04-23 14:25:00|3804|3802.5|3800.5|3799.5|3807.5|3805.5|3797|3795|24378
1587652200000|2020-04-23 14:30:00|3801|3800|3814|3813|3814|3813|3797|3796|62622
1587652500000|2020-04-23 14:35:00|3813.5|3812.5|3815.5|3814.5|3816|3815|3809.5|3808|29147
1587652800000|2020-04-23 14:40:00|3815|3814|3827|3826.5|3829|3827.5|3813|3812|36641
1587653100000|2020-04-23 14:45:00|3826.5|3826|3812.5|3812|3832.5|3832|3810.5|3809|40691
1587653400000|2020-04-23 14:50:00|3813.5|3812.5|3806|3805|3815.5|3815|3803|3802.5|35449
1587653700000|2020-04-23 14:55:00|3805.5|3804.5|3804|3803|3810.5|3809.5|3801.5|3800.5|29296
1587654000000|2020-04-23 15:00:00|3804.5|3803.5|3809.5|3808|3810|3809|3802.5|3802|31705
1587654300000|2020-04-23 15:05:00|3810|3807.5|3808.5|3807.5|3811.5|3810.5|3803|3802|17722
1587654600000|2020-04-23 15:10:00|3809.5|3808|3802|3801.5|3813|3812|3801|3800|34734
1587654900000|2020-04-23 15:15:00|3802.5|3802|3799.5|3798.5|3807|3806|3799.5|3798.5|25126
1587655200000|2020-04-23 15:20:00|3799|3799|3793|3791.5|3799.5|3799|3791.5|3791|56128
1587655500000|2020-04-23 15:25:00|3792.5|3792|3796|3793.5|3798.5|3798|3790|3788|42996
1587711600000|2020-04-24 07:00:00|3757|3720|3729|3725|3763|3753|3722.5|3718.5|67585
1587711900000|2020-04-24 07:05:00|3729.5|3725.5|3745|3741|3762.5|3759.5|3728.5|3724.5|31594
1587712200000|2020-04-24 07:10:00|3744.5|3740.5|3757|3754|3765.5|3763|3741.5|3738.5|16991
1587712500000|2020-04-24 07:15:00|3757.5|3754.5|3755.5|3753|3774|3771.5|3755.5|3752.5|15948
1587712800000|2020-04-24 07:20:00|3755|3752.5|3770|3766.5|3771|3767|3754|3751.5|7921
1587713100000|2020-04-24 07:25:00|3769.5|3766|3770.5|3767.5|3774.5|3772.5|3762|3758.5|9455
1587713400000|2020-04-24 07:30:00|3770|3768|3763|3759.5|3770|3769.5|3761|3757|6772
1587713700000|2020-04-24 07:35:00|3762.5|3759|3766.5|3765|3768.5|3766.5|3758.5|3756|7401
1587714000000|2020-04-24 07:40:00|3766|3764.5|3772|3770|3774.5|3772|3764|3762|30019
1587714300000|2020-04-24 07:45:00|3771.5|3770.5|3757.5|3755.5|3774.5|3773.5|3755.5|3754.5|9010
1587714600000|2020-04-24 07:50:00|3757|3755|3757.5|3755|3758.5|3756|3747.5|3745.5|7912
1587714900000|2020-04-24 07:55:00|3758|3754|3750|3748|3758.5|3756.5|3745.5|3743.5|6963
1587715200000|2020-04-24 08:00:00|3750.5|3748.5|3751|3749.5|3751.5|3749.5|3745|3743|11250
1587715500000|2020-04-24 08:05:00|3750.5|3749|3756.5|3754.5|3758.5|3757|3747.5|3745.5|15734
1587715800000|2020-04-24 08:10:00|3756|3755|3752.5|3751.5|3758.5|3757.5|3749.5|3748.5|19448
1587716100000|2020-04-24 08:15:00|3753|3752|3749.5|3747.5|3755|3753.5|3743|3742|15014
1587716400000|2020-04-24 08:20:00|3749|3747|3739|3738|3751.5|3749|3738.5|3737.5|12435
1587716700000|2020-04-24 08:25:00|3739.5|3738.5|3746.5|3744.5|3750|3748.5|3739|3738|9666
1587717000000|2020-04-24 08:30:00|3745.5|3744|3745.5|3744.5|3748.5|3747.5|3745|3743.5|8031
1587717300000|2020-04-24 08:35:00|3745|3744|3744.5|3743.5|3747.5|3746|3742|3740.5|8047
1587717600000|2020-04-24 08:40:00|3745|3743|3754|3752|3754|3752.5|3745|3743|14974
1587717900000|2020-04-24 08:45:00|3753.5|3751.5|3754|3752.5|3755.5|3754.5|3750.5|3749.5|8971
1587718200000|2020-04-24 08:50:00|3753.5|3753|3756|3755|3756.5|3755.5|3751.5|3750|8790
1587718500000|2020-04-24 08:55:00|3756.5|3755.5|3761|3760|3763|3762.5|3754.5|3753.5|15830
1587718800000|2020-04-24 09:00:00|3761.5|3760.5|3773|3771.5|3774.5|3772.5|3761.5|3760|10461
1587719100000|2020-04-24 09:05:00|3773.5|3772.5|3789|3787|3789.5|3787|3771.5|3769.5|14347
1587719400000|2020-04-24 09:10:00|3789.5|3787.5|3788.5|3787|3793|3792|3787|3785.5|441424
1587719700000|2020-04-24 09:15:00|3789|3786.5|3787.5|3786.5|3791.5|3789.5|3784.5|3783|10133
1587720000000|2020-04-24 09:20:00|3787|3786|3780.5|3779|3787.5|3786|3776.5|3775|8104
1587720300000|2020-04-24 09:25:00|3781|3779.5|3775|3772.5|3784|3782.5|3774.5|3772|11400
1587720600000|2020-04-24 09:30:00|3774.5|3772|3767|3765.5|3774.5|3772|3765.5|3764|11956
1587720900000|2020-04-24 09:35:00|3767.5|3766|3766|3765|3771.5|3770.5|3763.5|3763|10696
1587721200000|2020-04-24 09:40:00|3766.5|3765.5|3774|3772.5|3777|3775.5|3766|3765|5122
1587721500000|2020-04-24 09:45:00|3773.5|3773|3776|3775|3778|3776.5|3773|3771.5|2896
1587721800000|2020-04-24 09:50:00|3776.5|3775.5|3779|3776.5|3785|3783.5|3776.5|3775.5|8624
1587722100000|2020-04-24 09:55:00|3778.5|3776|3768.5|3767|3779|3778|3768.5|3766.5|4443
1587722400000|2020-04-24 10:00:00|3769|3767.5|3769|3766.5|3772.5|3770.5|3767|3764.5|5495
1587722700000|2020-04-24 10:05:00|3768.5|3766|3762.5|3761.5|3768.5|3766|3762|3761.5|7268
1587723000000|2020-04-24 10:10:00|3763|3762|3762|3760.5|3764.5|3763|3760.5|3759|9555
1587723300000|2020-04-24 10:15:00|3762.5|3761|3773.5|3772.5|3774.5|3773|3762|3761|7827
1587723600000|2020-04-24 10:20:00|3773|3772|3773.5|3771.5|3776.5|3776|3771.5|3771|8102
1587723900000|2020-04-24 10:25:00|3773|3772|3775|3774|3779|3777|3772|3771|3870
1587724200000|2020-04-24 10:30:00|3775.5|3774.5|3780|3778.5|3781|3779.5|3775|3774|5302
1587724500000|2020-04-24 10:35:00|3780.5|3779|3782.5|3782|3784.5|3783|3778.5|3776.5|6102
1587724800000|2020-04-24 10:40:00|3781.5|3781.5|3787.5|3786.5|3790|3788.5|3781.5|3780.5|14855
1587725100000|2020-04-24 10:45:00|3788|3787|3788.5|3787.5|3790.5|3789|3784.5|3784|19754
1587725400000|2020-04-24 10:50:00|3788|3787|3787.5|3786.5|3788.5|3788|3784.5|3783|9666
1587725700000|2020-04-24 10:55:00|3788|3787|3799.5|3798.5|3799.5|3798.5|3788|3787|14775
1587726000000|2020-04-24 11:00:00|3797|3796.5|3800|3798.5|3800|3798.5|3794.5|3794|16533
1587726300000|2020-04-24 11:05:00|3800.5|3799|3807.5|3806.5|3809|3807.5|3800|3798.5|27514
1587726600000|2020-04-24 11:10:00|3808|3806|3813|3812|3816.5|3815.5|3806.5|3805.5|13092
1587726900000|2020-04-24 11:15:00|3813.5|3812.5|3810.5|3809.5|3814|3813.5|3808.5|3807.5|9368
1587727200000|2020-04-24 11:20:00|3811|3810|3806|3804.5|3812.5|3811|3802|3801.5|7341
1587727500000|2020-04-24 11:25:00|3805.5|3805|3810.5|3809.5|3812.5|3811.5|3805.5|3804.5|6261
1587727800000|2020-04-24 11:30:00|3811|3810|3805|3803.5|3811.5|3810.5|3804|3802.5|10970
1587728100000|2020-04-24 11:35:00|3804.5|3804|3802.5|3801.5|3804.5|3804|3798.5|3798|4862
1587728400000|2020-04-24 11:40:00|3803|3802|3801.5|3801|3804|3803.5|3799.5|3798.5|9855
1587728700000|2020-04-24 11:45:00|3801|3800.5|3794|3793|3801|3800.5|3792|3791.5|12157
1587729000000|2020-04-24 11:50:00|3793.5|3792.5|3794|3793|3795.5|3795|3792.5|3791.5|11354
1587729300000|2020-04-24 11:55:00|3794.5|3793.5|3793.5|3793|3795.5|3794.5|3790|3789|13882
1587729600000|2020-04-24 12:00:00|3794|3793.5|3787|3786|3798|3797|3783.5|3782|14055
1587729900000|2020-04-24 12:05:00|3786.5|3785.5|3787.5|3786.5|3790|3788.5|3784.5|3784|7489
1587730200000|2020-04-24 12:10:00|3787|3785.5|3781.5|3780.5|3787|3786.5|3780.5|3779.5|21910
1587730500000|2020-04-24 12:15:00|3782|3781|3786.5|3786|3787.5|3786.5|3782|3781|7801
1587730800000|2020-04-24 12:20:00|3787.5|3785.5|3786|3785|3791|3789|3785|3784.5|5697
1587731100000|2020-04-24 12:25:00|3785.5|3784.5|3781.5|3780|3786|3785|3781|3779.5|5830
1587731400000|2020-04-24 12:30:00|3782.5|3781.5|3793|3792.5|3794|3793|3781.5|3780|19897
1587731700000|2020-04-24 12:35:00|3792.5|3792|3801|3800|3803.5|3802.5|3791|3789.5|22770
1587732000000|2020-04-24 12:40:00|3800.5|3799.5|3805|3804.5|3805.5|3804.5|3798.5|3798|11410
1587732300000|2020-04-24 12:45:00|3805.5|3805|3813.5|3812.5|3813.5|3813|3805|3804|12621
1587732600000|2020-04-24 12:50:00|3813|3811.5|3806|3805.5|3815.5|3815|3804|3803|16438
1587732900000|2020-04-24 12:55:00|3806.5|3806|3808|3806.5|3809|3808|3803|3802.5|11500
1587733200000|2020-04-24 13:00:00|3808.5|3807|3815|3814|3817|3816|3808.5|3806.5|8763
1587733500000|2020-04-24 13:05:00|3814.5|3814.5|3805.5|3804|3815.5|3815|3801.5|3800|26453
1587733800000|2020-04-24 13:10:00|3805|3803.5|3795.5|3794.5|3805.5|3805|3795|3794.5|10253
1587734100000|2020-04-24 13:15:00|3795|3793.5|3799|3797.5|3799|3798|3792|3791.5|10797
1587734400000|2020-04-24 13:20:00|3798.5|3798|3797|3796|3804|3802|3797|3796|12625
1587734700000|2020-04-24 13:25:00|3797.5|3796.5|3803.5|3801.5|3803.5|3802.5|3796|3794.5|20970
1587735000000|2020-04-24 13:30:00|3804|3802|3809.5|3809|3809.5|3809|3799.5|3798|42466
1587735300000|2020-04-24 13:35:00|3810|3809.5|3800|3799|3812.5|3811|3798.5|3797|28570
1587735600000|2020-04-24 13:40:00|3799.5|3798.5|3790.5|3789.5|3799.5|3798.5|3784|3783|15767
1587735900000|2020-04-24 13:45:00|3790|3789|3780|3778.5|3791.5|3791|3780|3778.5|46607
1587736200000|2020-04-24 13:50:00|3780.5|3779|3778.5|3777.5|3788|3787|3776.5|3775.5|16805
1587736500000|2020-04-24 13:55:00|3778|3777|3777|3776|3780|3779|3774|3772.5|25944
1587736800000|2020-04-24 14:00:00|3778.5|3776.5|3773|3772|3780.5|3778.5|3769|3768|42544
1587737100000|2020-04-24 14:05:00|3774|3772.5|3777.5|3776.5|3781.5|3779.5|3772.5|3771.5|27843
1587737400000|2020-04-24 14:10:00|3778|3777|3777.5|3777|3780|3779|3774|3772.5|29240
1587737700000|2020-04-24 14:15:00|3777|3776.5|3778.5|3777.5|3786.5|3785|3776.5|3775|39182
1587738000000|2020-04-24 14:20:00|3779|3777|3776|3775|3779.5|3777.5|3771.5|3770|29782
1587738300000|2020-04-24 14:25:00|3776.5|3775.5|3770.5|3769.5|3779|3778|3767.5|3767|35082
1587738600000|2020-04-24 14:30:00|3770|3769|3776|3775|3776|3775.5|3768|3767.5|52983
1587738900000|2020-04-24 14:35:00|3775.5|3774.5|3774|3773|3777.5|3776|3773|3772|30939
1587739200000|2020-04-24 14:40:00|3774.5|3773.5|3776.5|3775|3776.5|3775.5|3767|3766.5|31818
1587739500000|2020-04-24 14:45:00|3776|3774.5|3772|3771.5|3779.5|3778.5|3770|3769|12482
1587739800000|2020-04-24 14:50:00|3772.5|3772|3768.5|3767.5|3775|3774|3767.5|3766.5|17845
1587740100000|2020-04-24 14:55:00|3769|3768|3764.5|3763.5|3769.5|3768.5|3763.5|3762.5|16387
1587740400000|2020-04-24 15:00:00|3764|3763|3755.5|3754.5|3765|3764.5|3751.5|3750|30162
1587740700000|2020-04-24 15:05:00|3755|3754|3748|3747|3758|3757|3748|3746.5|34003
1587741000000|2020-04-24 15:10:00|3747.5|3746.5|3749.5|3749|3749.5|3749|3741|3740|20405
1587741300000|2020-04-24 15:15:00|3749|3748.5|3750.5|3749.5|3753|3751.5|3745|3744|22502
1587741600000|2020-04-24 15:20:00|3750|3750|3749|3748|3753.5|3752.5|3749|3748|45726
1587741900000|2020-04-24 15:25:00|3749.5|3748.5|3740.5|3737.5|3750|3749.5|3738.5|3736.5|32834
1587970800000|2020-04-27 07:00:00|3781.5|3767|3801|3796.5|3828.5|3800|3780.5|3767|18905
1587971100000|2020-04-27 07:05:00|3800.5|3796|3788|3784.5|3807.5|3804|3788|3784|14717
1587971400000|2020-04-27 07:10:00|3787.5|3784|3800|3798|3802.5|3801.5|3784|3781.5|12085
1587971700000|2020-04-27 07:15:00|3799.5|3798.5|3798.5|3797.5|3803|3801.5|3794|3791.5|27160
1587972000000|2020-04-27 07:20:00|3799.5|3798|3806|3803.5|3806|3804|3797|3795|13027
1587972300000|2020-04-27 07:25:00|3805.5|3803|3800.5|3798.5|3806|3803|3794|3792.5|15410
1587972600000|2020-04-27 07:30:00|3800|3797.5|3807|3805|3808|3805|3796.5|3795|12404
1587972900000|2020-04-27 07:35:00|3807.5|3805.5|3808|3807.5|3810.5|3808.5|3805.5|3804.5|14044
1587973200000|2020-04-27 07:40:00|3807.5|3806.5|3805.5|3804.5|3811|3809.5|3802.5|3801|12337
1587973500000|2020-04-27 07:45:00|3806|3804|3806|3804.5|3808.5|3807.5|3805|3803.5|8771
1587973800000|2020-04-27 07:50:00|3806.5|3805|3804.5|3802.5|3813|3811.5|3804|3802|12307
1587974100000|2020-04-27 07:55:00|3805.5|3803.5|3807.5|3806|3808.5|3807|3804.5|3803.5|7633
1587974400000|2020-04-27 08:00:00|3807|3805.5|3807.5|3806.5|3809.5|3808.5|3803|3801.5|9599
1587974700000|2020-04-27 08:05:00|3807|3806|3804|3802.5|3810|3809.5|3804|3802.5|4866
1587975000000|2020-04-27 08:10:00|3803.5|3802|3802.5|3801.5|3807.5|3806.5|3802.5|3801|10651
1587975300000|2020-04-27 08:15:00|3802|3801|3804|3803.5|3804.5|3804|3798|3796.5|47764
1587975600000|2020-04-27 08:20:00|3803.5|3803|3811|3810.5|3813.5|3813|3800|3798.5|18270
1587975900000|2020-04-27 08:25:00|3810.5|3810|3806|3805|3812.5|3812|3804.5|3804|19599
1587976200000|2020-04-27 08:30:00|3805.5|3805.5|3807|3805.5|3808|3807|3802|3800.5|13602
1587976500000|2020-04-27 08:35:00|3806|3804.5|3809.5|3809|3810|3809.5|3805|3803.5|12955
1587976800000|2020-04-27 08:40:00|3810|3809.5|3811|3810.5|3812.5|3811.5|3808|3806.5|7106
1587977100000|2020-04-27 08:45:00|3810.5|3810|3810.5|3810|3812.5|3811.5|3808|3806.5|10998
1587977400000|2020-04-27 08:50:00|3810|3809.5|3809|3807.5|3811|3810|3806|3805|11425
1587977700000|2020-04-27 08:55:00|3809.5|3808|3811.5|3810|3813|3812.5|3809|3807|5381
1587978000000|2020-04-27 09:00:00|3811|3810.5|3810.5|3809|3813.5|3812.5|3806|3804.5|8821
1587978300000|2020-04-27 09:05:00|3810|3808.5|3805.5|3804.5|3813|3812.5|3805.5|3804|7396
1587978600000|2020-04-27 09:10:00|3806|3805|3804|3803.5|3809|3807.5|3804|3803|14091
1587978900000|2020-04-27 09:15:00|3804.5|3804|3810|3809|3812|3810|3802.5|3801|7250
1587979200000|2020-04-27 09:20:00|3811|3809.5|3809|3807.5|3813.5|3812|3808.5|3807|15693
1587979500000|2020-04-27 09:25:00|3809.5|3808|3811|3809.5|3811.5|3811|3809|3807|4278
1587979800000|2020-04-27 09:30:00|3810.5|3810|3810.5|3809.5|3814.5|3813.5|3808.5|3807.5|22240
1587980100000|2020-04-27 09:35:00|3811|3810|3811|3810|3813.5|3812.5|3808.5|3806.5|14844
1587980400000|2020-04-27 09:40:00|3810.5|3809.5|3809.5|3808.5|3813|3812.5|3808.5|3807|18475
1587980700000|2020-04-27 09:45:00|3810|3809|3805.5|3804.5|3811.5|3810|3805|3803.5|8340
1587981000000|2020-04-27 09:50:00|3805|3804|3806|3805|3808.5|3807|3804.5|3802.5|14014
1587981300000|2020-04-27 09:55:00|3805.5|3804.5|3812|3811|3813|3812|3805|3804|6826
1587981600000|2020-04-27 10:00:00|3811.5|3810.5|3807.5|3806.5|3812|3811|3807|3805|13001
1587981900000|2020-04-27 10:05:00|3808|3807|3806.5|3806|3808.5|3808|3804|3802.5|12948
1587982200000|2020-04-27 10:10:00|3806|3805.5|3806|3804.5|3809|3807|3804.5|3803.5|17930
1587982500000|2020-04-27 10:15:00|3806.5|3804|3808|3806.5|3810.5|3809.5|3804|3802.5|12847
1587982800000|2020-04-27 10:20:00|3808.5|3807|3801|3799|3810|3809.5|3798.5|3797|14754
1587983100000|2020-04-27 10:25:00|3800.5|3799.5|3802.5|3801.5|3804|3803|3799|3798|6010
1587983400000|2020-04-27 10:30:00|3803|3800.5|3801.5|3800|3803|3800.5|3799.5|3798|10065
1587983700000|2020-04-27 10:35:00|3802|3800.5|3803|3801|3807|3805|3801|3800|13813
1587984000000|2020-04-27 10:40:00|3802.5|3800.5|3804|3803.5|3804|3803.5|3802|3800.5|16389
1587984300000|2020-04-27 10:45:00|3804.5|3804|3805|3803.5|3807|3806.5|3803|3802.5|4801
1587984600000|2020-04-27 10:50:00|3804.5|3803|3800.5|3799.5|3804.5|3803.5|3798.5|3796.5|5108
1587984900000|2020-04-27 10:55:00|3800|3800|3801|3800|3802|3801|3797.5|3796.5|23336
1587985200000|2020-04-27 11:00:00|3801.5|3799|3801.5|3800.5|3802|3801|3799|3797.5|6162
1587985500000|2020-04-27 11:05:00|3801|3800|3801.5|3800|3802|3800.5|3798.5|3798|6749
1587985800000|2020-04-27 11:10:00|3801|3800.5|3801.5|3801|3805|3804.5|3801|3800|5527
1587986100000|2020-04-27 11:15:00|3802|3800.5|3797.5|3797|3802.5|3801.5|3797|3795|7195
1587986400000|2020-04-27 11:20:00|3798|3797.5|3798.5|3797.5|3799|3798|3796|3795|7389
1587986700000|2020-04-27 11:25:00|3799|3798|3799.5|3798.5|3800|3799.5|3796.5|3796|4491
1587987000000|2020-04-27 11:30:00|3800|3799|3803|3802|3806|3805|3799.5|3798.5|8720
1587987300000|2020-04-27 11:35:00|3803.5|3802.5|3805.5|3805|3806|3805|3801|3799.5|16070
1587987600000|2020-04-27 11:40:00|3805|3804.5|3806|3805.5|3806.5|3805.5|3804|3803|4152
1587987900000|2020-04-27 11:45:00|3806.5|3806|3809.5|3808.5|3809.5|3809|3805.5|3804|5610
1587988200000|2020-04-27 11:50:00|3810|3809|3811|3810|3812|3811.5|3808|3806.5|7377
1587988500000|2020-04-27 11:55:00|3810.5|3809.5|3805.5|3805|3812|3811.5|3805|3804|5146
1587988800000|2020-04-27 12:00:00|3805|3804.5|3802|3801|3807|3806.5|3802|3800.5|5234
1587989100000|2020-04-27 12:05:00|3802.5|3801.5|3798.5|3797.5|3803|3802|3798.5|3797|1937
1587989400000|2020-04-27 12:10:00|3799|3796.5|3799|3798.5|3799|3798.5|3797|3795.5|4029
1587989700000|2020-04-27 12:15:00|3799.5|3799|3805.5|3803.5|3807|3805.5|3799.5|3798.5|8256
1587990000000|2020-04-27 12:20:00|3806|3804|3799.5|3798|3807.5|3805.5|3799.5|3797.5|2932
1587990300000|2020-04-27 12:25:00|3798.5|3797.5|3787.5|3785|3798.5|3798|3787|3785|5923
1587990600000|2020-04-27 12:30:00|3788|3785.5|3792|3790|3795|3793.5|3787|3785.5|10291
1587990900000|2020-04-27 12:35:00|3791.5|3789.5|3789|3787.5|3791.5|3789.5|3784|3783|5142
1587991200000|2020-04-27 12:40:00|3789.5|3788|3787.5|3786.5|3792.5|3791|3787.5|3786|2672
1587991500000|2020-04-27 12:45:00|3788.5|3787|3785|3783.5|3789|3788|3784|3782.5|5212
1587991800000|2020-04-27 12:50:00|3785.5|3784|3783.5|3782.5|3788|3787|3783.5|3781.5|8295
1587992100000|2020-04-27 12:55:00|3784|3783|3781|3779.5|3785|3784.5|3780|3778.5|8635
1587992400000|2020-04-27 13:00:00|3781.5|3780|3781|3780|3781.5|3781|3776|3774.5|9164
1587992700000|2020-04-27 13:05:00|3780.5|3779|3775|3773.5|3781.5|3780.5|3775|3773|5880
1587993000000|2020-04-27 13:10:00|3774.5|3774|3768.5|3767.5|3776|3775|3768.5|3767.5|4955
1587993300000|2020-04-27 13:15:00|3768|3767|3767.5|3765.5|3771|3770|3765|3763.5|14159
1587993600000|2020-04-27 13:20:00|3768|3766.5|3759.5|3758.5|3768.5|3767.5|3758|3757|11358
1587993900000|2020-04-27 13:25:00|3760|3759|3748|3746|3760.5|3759|3748|3746|11621
1587994200000|2020-04-27 13:30:00|3747.5|3744.5|3755|3754|3758.5|3756|3742|3741|35279
1587994500000|2020-04-27 13:35:00|3755.5|3753.5|3746|3744|3755.5|3755|3745.5|3743.5|15436
1587994800000|2020-04-27 13:40:00|3745.5|3744.5|3737|3735.5|3748|3745|3736.5|3735|12462
1587995100000|2020-04-27 13:45:00|3737.5|3736|3751|3749.5|3751|3750|3731|3728.5|17217
1587995400000|2020-04-27 13:50:00|3750.5|3749|3751|3749.5|3757|3755.5|3746|3745|9603
1587995700000|2020-04-27 13:55:00|3750.5|3749|3752|3750.5|3757|3756.5|3745.5|3744.5|16153
1587996000000|2020-04-27 14:00:00|3752.5|3751|3751.5|3750.5|3759|3757.5|3751.5|3749|9994
1587996300000|2020-04-27 14:05:00|3751|3750|3749|3748|3754.5|3752.5|3746.5|3746|24145
1587996600000|2020-04-27 14:10:00|3749.5|3748.5|3750.5|3749.5|3752|3751|3744.5|3744|17042
1587996900000|2020-04-27 14:15:00|3751|3750|3757|3756.5|3758|3757|3747.5|3746.5|21435
1587997200000|2020-04-27 14:20:00|3756.5|3756|3751.5|3749.5|3759.5|3758.5|3749|3748|39640
1587997500000|2020-04-27 14:25:00|3751|3750|3748|3747|3752|3751.5|3746|3745.5|22352
1587997800000|2020-04-27 14:30:00|3747.5|3746.5|3753.5|3752.5|3755.5|3754.5|3747|3746.5|18549
1587998100000|2020-04-27 14:35:00|3753|3752|3753.5|3753|3754.5|3753|3749.5|3749|22869
1587998400000|2020-04-27 14:40:00|3754|3753.5|3766.5|3765.5|3767|3766|3752.5|3751.5|33952
1587998700000|2020-04-27 14:45:00|3766|3765|3760.5|3760|3766|3765|3755|3754.5|18255
1587999000000|2020-04-27 14:50:00|3761|3760.5|3758.5|3757.5|3762|3761.5|3756.5|3755.5|15262
1587999300000|2020-04-27 14:55:00|3758|3757|3753.5|3752.5|3758.5|3757|3751|3750|86132
1587999600000|2020-04-27 15:00:00|3754|3753|3755.5|3754.5|3759|3757.5|3749.5|3749|28111
1587999900000|2020-04-27 15:05:00|3756|3755|3762.5|3761|3763.5|3763|3754.5|3753|24301
1588000200000|2020-04-27 15:10:00|3762|3760.5|3757|3756.5|3762.5|3761|3755.5|3754.5|15643
1588000500000|2020-04-27 15:15:00|3757.5|3756|3758.5|3757.5|3760|3759|3753|3752|22587
1588000800000|2020-04-27 15:20:00|3759|3757|3760.5|3759.5|3762|3761|3751.5|3750.5|23728
1588001100000|2020-04-27 15:25:00|3761|3760|3761.5|3759.5|3765.5|3765|3755.5|3754.5|22921
1588057200000|2020-04-28 07:00:00|3759|3750.5|3717.5|3714.5|3759|3750.5|3717.5|3713|23028
1588057500000|2020-04-28 07:05:00|3717|3715|3721.5|3718|3724.5|3721.5|3715|3710.5|19845
1588057800000|2020-04-28 07:10:00|3723|3718.5|3715.5|3714|3736|3732.5|3715.5|3714|17023
1588058100000|2020-04-28 07:15:00|3715|3713.5|3717.5|3715.5|3724.5|3722|3714.5|3711|13207
1588058400000|2020-04-28 07:20:00|3718|3715|3724|3723|3728|3726|3718|3715|31543
1588058700000|2020-04-28 07:25:00|3724.5|3722.5|3728|3727|3734|3732.5|3722.5|3721.5|13612
1588059000000|2020-04-28 07:30:00|3728.5|3727.5|3724|3723|3729.5|3729|3720.5|3719|13845
1588059300000|2020-04-28 07:35:00|3725|3722.5|3728.5|3727.5|3733|3730|3725|3722.5|5539
1588059600000|2020-04-28 07:40:00|3729|3728|3735|3734|3741|3739.5|3729|3728|15665
1588059900000|2020-04-28 07:45:00|3734.5|3733.5|3735.5|3733|3738.5|3737.5|3729.5|3726.5|13552
1588060200000|2020-04-28 07:50:00|3736.5|3733.5|3747|3745.5|3748.5|3746.5|3736.5|3733.5|10178
1588060500000|2020-04-28 07:55:00|3746.5|3745|3743|3741|3752.5|3750.5|3743|3741|14671
1588060800000|2020-04-28 08:00:00|3742.5|3740.5|3741|3740|3745|3743|3739|3738|11411
1588061100000|2020-04-28 08:05:00|3740.5|3739.5|3735.5|3734|3741|3739.5|3733.5|3732|14138
1588061400000|2020-04-28 08:10:00|3735|3732.5|3738|3736|3742|3740|3731|3730.5|11211
1588061700000|2020-04-28 08:15:00|3737.5|3735.5|3739.5|3738.5|3741|3740|3737.5|3735.5|5530
1588062000000|2020-04-28 08:20:00|3739|3738|3742|3739.5|3744|3741.5|3737.5|3736.5|16220
1588062300000|2020-04-28 08:25:00|3742.5|3740|3742.5|3740|3746.5|3745.5|3740.5|3738.5|6993
1588062600000|2020-04-28 08:30:00|3742|3740.5|3736.5|3735|3745|3743|3736.5|3734.5|3503
1588062900000|2020-04-28 08:35:00|3737|3735.5|3740|3739|3744.5|3742|3737|3735.5|4235
1588063200000|2020-04-28 08:40:00|3741|3739.5|3740|3739|3744|3742.5|3739.5|3738.5|3275
1588063500000|2020-04-28 08:45:00|3740.5|3739.5|3736|3735|3741.5|3740|3736|3735|4165
1588063800000|2020-04-28 08:50:00|3736.5|3735.5|3736|3735|3740|3738|3734.5|3732.5|3840
1588064100000|2020-04-28 08:55:00|3735.5|3735.5|3735.5|3734.5|3739|3737.5|3733.5|3732|5344
1588064400000|2020-04-28 09:00:00|3736|3735|3738|3737|3739.5|3738|3735.5|3734.5|7669
1588064700000|2020-04-28 09:05:00|3737.5|3736.5|3736.5|3735|3739|3737.5|3730.5|3729.5|7483
1588065000000|2020-04-28 09:10:00|3736|3734.5|3735.5|3734.5|3738|3737|3734.5|3734|3715
1588065300000|2020-04-28 09:15:00|3736|3735|3755|3754|3756.5|3756|3736|3734.5|15087
1588065600000|2020-04-28 09:20:00|3755.5|3754.5|3769|3767.5|3770.5|3769|3755|3754|18560
1588065900000|2020-04-28 09:25:00|3768.5|3767|3776|3775|3779|3777.5|3768|3767|16617
1588066200000|2020-04-28 09:30:00|3775.5|3774.5|3772|3770|3778|3776.5|3768|3766.5|9541
1588066500000|2020-04-28 09:35:00|3772.5|3770.5|3771.5|3771|3774|3773|3767|3765.5|4994
1588066800000|2020-04-28 09:40:00|3773|3771.5|3769|3767|3778|3776|3769|3767|12006
1588067100000|2020-04-28 09:45:00|3768.5|3767.5|3769.5|3768.5|3772|3770.5|3766.5|3765|5239
1588067400000|2020-04-28 09:50:00|3770|3769|3774|3773|3777.5|3776|3769.5|3768|11514
1588067700000|2020-04-28 09:55:00|3775|3773.5|3796|3793.5|3797|3796|3775|3773.5|32599
1588068000000|2020-04-28 10:00:00|3795.5|3794|3783|3781.5|3797|3794.5|3782.5|3780.5|7302
1588068300000|2020-04-28 10:05:00|3782.5|3780.5|3788.5|3786.5|3791|3789.5|3782.5|3780.5|9340
1588068600000|2020-04-28 10:10:00|3788|3787|3786.5|3785.5|3797|3796|3785.5|3785|19962
1588068900000|2020-04-28 10:15:00|3786|3785|3786|3785|3793.5|3792|3781|3778.5|8504
1588069200000|2020-04-28 10:20:00|3786.5|3784.5|3791|3789.5|3791|3790|3786|3783.5|8998
1588069500000|2020-04-28 10:25:00|3790.5|3789|3794.5|3793.5|3795|3793.5|3789.5|3787.5|8421
1588069800000|2020-04-28 10:30:00|3794|3793|3792|3791|3794.5|3794|3788.5|3787.5|10072
1588070100000|2020-04-28 10:35:00|3791.5|3790.5|3783|3782|3792.5|3792|3780.5|3779|19477
1588070400000|2020-04-28 10:40:00|3783.5|3782.5|3794.5|3793|3794.5|3794|3783|3782.5|27884
1588070700000|2020-04-28 10:45:00|3795|3793.5|3796|3795|3799|3797|3793|3791|5546
1588071000000|2020-04-28 10:50:00|3797|3796|3795|3794|3798.5|3797|3794|3792.5|3562
1588071300000|2020-04-28 10:55:00|3795.5|3794.5|3805.5|3803.5|3805.5|3804|3795.5|3794|9065
1588071600000|2020-04-28 11:00:00|3805|3804.5|3798.5|3797.5|3807.5|3804.5|3796.5|3795|8810
1588071900000|2020-04-28 11:05:00|3799.5|3798|3801|3800|3806.5|3805|3798|3796.5|15412
1588072200000|2020-04-28 11:10:00|3801.5|3800.5|3795|3794|3805|3804.5|3795|3794|7607
1588072500000|2020-04-28 11:15:00|3795.5|3794.5|3791|3790|3798|3797|3790|3789.5|9551
1588072800000|2020-04-28 11:20:00|3790.5|3789.5|3784.5|3783.5|3791.5|3790.5|3782.5|3781.5|13141
1588073100000|2020-04-28 11:25:00|3784|3783|3778.5|3777|3786.5|3785.5|3778.5|3777|8935
1588073400000|2020-04-28 11:30:00|3779.5|3777.5|3779.5|3778|3782.5|3781.5|3775|3774.5|7764
1588073700000|2020-04-28 11:35:00|3780.5|3778.5|3781|3779|3783.5|3782.5|3778|3776|11732
1588074000000|2020-04-28 11:40:00|3780.5|3779.5|3775.5|3774.5|3782|3781|3775|3774|5191
1588074300000|2020-04-28 11:45:00|3775|3775|3777|3775.5|3780.5|3779|3775|3774.5|5859
1588074600000|2020-04-28 11:50:00|3777.5|3776|3777|3774.5|3779.5|3778.5|3775.5|3774.5|6077
1588074900000|2020-04-28 11:55:00|3776.5|3775|3776|3774.5|3777|3776|3772.5|3771|8280
1588075200000|2020-04-28 12:00:00|3775.5|3774|3773|3772|3777|3776|3772|3771|11496
1588075500000|2020-04-28 12:05:00|3772.5|3771.5|3768.5|3767.5|3774.5|3773.5|3768|3767|10358
1588075800000|2020-04-28 12:10:00|3769.5|3768|3770|3768.5|3772|3771.5|3769|3767.5|6662
1588076100000|2020-04-28 12:15:00|3769.5|3768|3772|3770.5|3774.5|3772.5|3768|3767|4034
1588076400000|2020-04-28 12:20:00|3772.5|3771|3773|3772|3775|3774|3772|3770.5|6083
1588076700000|2020-04-28 12:25:00|3773.5|3772.5|3780.5|3778.5|3780.5|3778.5|3772.5|3771|6466
1588077000000|2020-04-28 12:30:00|3781.5|3779|3786.5|3785|3786.5|3785.5|3781|3778.5|10555
1588077300000|2020-04-28 12:35:00|3787|3785.5|3789.5|3788.5|3793.5|3791.5|3786.5|3785.5|10000
1588077600000|2020-04-28 12:40:00|3790|3789|3795|3794|3795.5|3794.5|3788.5|3787|59382
1588077900000|2020-04-28 12:45:00|3795.5|3794.5|3794.5|3793|3797.5|3796|3792|3790.5|6271
1588078200000|2020-04-28 12:50:00|3794|3792.5|3794|3793|3798|3796|3792|3790.5|8089
1588078500000|2020-04-28 12:55:00|3794.5|3794|3792|3791|3796.5|3795|3789|3787|6647
1588078800000|2020-04-28 13:00:00|3792.5|3790.5|3799.5|3798.5|3801|3799|3790|3789|10791
1588079100000|2020-04-28 13:05:00|3799|3798|3800.5|3799|3802|3801|3797.5|3796.5|13140
1588079400000|2020-04-28 13:10:00|3801|3799.5|3800.5|3799.5|3802|3800.5|3794.5|3794|11943
1588079700000|2020-04-28 13:15:00|3800|3798.5|3798.5|3797|3800.5|3799.5|3794.5|3794|13795
1588080000000|2020-04-28 13:20:00|3798|3797.5|3796|3795.5|3798|3797.5|3792|3791.5|19275
1588080300000|2020-04-28 13:25:00|3795.5|3795|3792.5|3791.5|3797.5|3796.5|3790.5|3789.5|17600
1588080600000|2020-04-28 13:30:00|3792|3792|3804.5|3803.5|3805.5|3804.5|3789.5|3788.5|47158
1588080900000|2020-04-28 13:35:00|3804|3804|3812.5|3811.5|3814|3813|3799|3798.5|44254
1588081200000|2020-04-28 13:40:00|3813|3812|3816.5|3816|3820|3819.5|3809.5|3809|47978
1588081500000|2020-04-28 13:45:00|3816|3815.5|3805.5|3804.5|3818|3817.5|3805|3804.5|33777
1588081800000|2020-04-28 13:50:00|3806|3805|3810.5|3810|3817.5|3817|3806|3804.5|45160
1588082100000|2020-04-28 13:55:00|3811|3810.5|3786.5|3785|3813|3812|3786|3783.5|32460
1588082400000|2020-04-28 14:00:00|3787|3785.5|3791.5|3791|3793|3792.5|3777.5|3776|40546
1588082700000|2020-04-28 14:05:00|3792|3791.5|3797|3795.5|3798.5|3797|3789.5|3788|29443
1588083000000|2020-04-28 14:10:00|3796.5|3795|3797.5|3796.5|3800|3798|3790|3788.5|20326
1588083300000|2020-04-28 14:15:00|3797|3797|3796|3795|3800.5|3799|3795|3794|31510
1588083600000|2020-04-28 14:20:00|3795.5|3794.5|3785|3784.5|3796.5|3795|3784|3783.5|31737
1588083900000|2020-04-28 14:25:00|3784.5|3783.5|3792.5|3791|3793|3791|3780.5|3779|25128
1588084200000|2020-04-28 14:30:00|3793|3791.5|3794|3792|3795|3793|3786.5|3785|25051
1588084500000|2020-04-28 14:35:00|3793.5|3793|3793.5|3793|3799.5|3798.5|3793.5|3793|15778
1588084800000|2020-04-28 14:40:00|3793|3792.5|3779.5|3779|3793.5|3792.5|3779.5|3778|51567
1588085100000|2020-04-28 14:45:00|3778.5|3778.5|3781.5|3781|3783.5|3782.5|3776.5|3775|18332
1588085400000|2020-04-28 14:50:00|3781|3780.5|3770|3769|3781.5|3780.5|3768|3766.5|22767
1588085700000|2020-04-28 14:55:00|3769.5|3768.5|3759|3758|3770|3769|3757.5|3755.5|28421
1588086000000|2020-04-28 15:00:00|3759.5|3758.5|3772|3770|3773|3772|3758.5|3758|21759
1588086300000|2020-04-28 15:05:00|3772.5|3770.5|3778.5|3777.5|3782.5|3780.5|3769|3768.5|15073
1588086600000|2020-04-28 15:10:00|3779|3777|3776.5|3776|3779.5|3777.5|3772.5|3771.5|19119
1588086900000|2020-04-28 15:15:00|3777|3776.5|3769.5|3768.5|3778|3777|3765|3764.5|27728
1588087200000|2020-04-28 15:20:00|3770|3769|3766|3765|3772.5|3771|3764.5|3763.5|25555
1588087500000|2020-04-28 15:25:00|3767|3765.5|3778|3776.5|3779.5|3778.5|3765.5|3764|26195
1588143600000|2020-04-29 07:00:00|3799.5|3790|3764.5|3762|3799.5|3791.5|3756|3754|40724
1588143900000|2020-04-29 07:05:00|3764|3762.5|3772|3768|3781.5|3780.5|3764|3762|59408
1588144200000|2020-04-29 07:10:00|3771.5|3767|3772.5|3771|3783.5|3782|3768.5|3766.5|40967
1588144500000|2020-04-29 07:15:00|3772|3770|3778.5|3777.5|3790|3789|3767.5|3765|59579
1588144800000|2020-04-29 07:20:00|3778|3776.5|3778|3777|3785.5|3784|3774|3772|47273
1588145100000|2020-04-29 07:25:00|3777.5|3776.5|3769.5|3768.5|3777.5|3776.5|3767.5|3765|25754
1588145400000|2020-04-29 07:30:00|3770|3769|3763.5|3763|3771|3770|3761|3759|30584
1588145700000|2020-04-29 07:35:00|3764|3762.5|3771.5|3770.5|3776|3774.5|3763.5|3762.5|22474
1588146000000|2020-04-29 07:40:00|3771|3770|3780|3778|3780|3778|3767.5|3766|16611
1588146300000|2020-04-29 07:45:00|3779.5|3778.5|3794.5|3793|3796|3793|3778|3777|11653
1588146600000|2020-04-29 07:50:00|3793|3792.5|3796.5|3795|3799|3797|3791.5|3789|12362
1588146900000|2020-04-29 07:55:00|3796|3794.5|3805.5|3803.5|3806|3803.5|3794|3793|6688
1588147200000|2020-04-29 08:00:00|3805|3803|3802|3800|3807.5|3805|3798|3796|10964
1588147500000|2020-04-29 08:05:00|3801.5|3800.5|3803|3802.5|3806|3805|3795|3794|26828
1588147800000|2020-04-29 08:10:00|3803.5|3802|3801.5|3800|3812.5|3811|3799|3798|21230
1588148100000|2020-04-29 08:15:00|3802.5|3800.5|3808|3806|3809.5|3808.5|3801.5|3800|14691
1588148400000|2020-04-29 08:20:00|3807.5|3806.5|3808|3807|3809|3807.5|3802.5|3801.5|7908
1588148700000|2020-04-29 08:25:00|3808.5|3807.5|3799|3797.5|3808.5|3807.5|3794|3792.5|6328
1588149000000|2020-04-29 08:30:00|3798.5|3797|3799.5|3798|3802.5|3801|3796.5|3794.5|12715
1588149300000|2020-04-29 08:35:00|3799|3797.5|3798|3797|3803|3801.5|3795.5|3794.5|70815
1588149600000|2020-04-29 08:40:00|3797.5|3796|3785|3783.5|3798|3797|3782|3780.5|19226
1588149900000|2020-04-29 08:45:00|3785.5|3784|3781.5|3781|3785.5|3784|3780|3779|17797
1588150200000|2020-04-29 08:50:00|3782|3781.5|3788.5|3787|3794|3793|3781.5|3780.5|14562
1588150500000|2020-04-29 08:55:00|3788|3786.5|3782.5|3781|3789.5|3788|3778.5|3777.5|12556
1588150800000|2020-04-29 09:00:00|3781|3780.5|3786|3785|3788.5|3787.5|3778.5|3777.5|9310
1588151100000|2020-04-29 09:05:00|3785.5|3784.5|3790.5|3789|3794|3792.5|3785.5|3784|6981
1588151400000|2020-04-29 09:10:00|3790|3788.5|3804|3803|3804|3803|3789.5|3788.5|12395
1588151700000|2020-04-29 09:15:00|3803.5|3803.5|3801|3800|3805|3804|3799|3797|15971
1588152000000|2020-04-29 09:20:00|3801.5|3800.5|3803.5|3802|3807|3806|3799|3797|9262
1588152300000|2020-04-29 09:25:00|3803|3802.5|3806.5|3804.5|3807|3804.5|3800.5|3799|8473
1588152600000|2020-04-29 09:30:00|3806|3805|3805.5|3803.5|3808.5|3807|3805|3803.5|14280
1588152900000|2020-04-29 09:35:00|3806|3804|3804.5|3802.5|3808.5|3807.5|3804|3802.5|7250
1588153200000|2020-04-29 09:40:00|3804|3803|3804|3802.5|3808.5|3807.5|3802|3800.5|6783
1588153500000|2020-04-29 09:45:00|3805|3803|3803|3802.5|3805.5|3804|3799.5|3797.5|7658
1588153800000|2020-04-29 09:50:00|3803.5|3802|3805.5|3804.5|3806.5|3805.5|3801|3799.5|12410
1588154100000|2020-04-29 09:55:00|3806.5|3805|3802.5|3801.5|3808.5|3806.5|3802.5|3801|25914
1588154400000|2020-04-29 10:00:00|3802|3801|3794.5|3793|3802|3801.5|3792|3790.5|9230
1588154700000|2020-04-29 10:05:00|3794|3792.5|3791|3789|3794|3793|3789|3788|7905
1588155000000|2020-04-29 10:10:00|3791.5|3789.5|3789.5|3787.5|3794|3792|3786.5|3784.5|9987
1588155300000|2020-04-29 10:15:00|3789|3788|3796|3794.5|3796|3795|3788|3787.5|7630
1588155600000|2020-04-29 10:20:00|3795.5|3795|3795|3794|3797.5|3796|3793.5|3792.5|8782
1588155900000|2020-04-29 10:25:00|3794.5|3794.5|3790|3789|3795|3794.5|3787|3785.5|12008
1588156200000|2020-04-29 10:30:00|3790.5|3789.5|3784|3782.5|3793|3792|3784|3782.5|7640
1588156500000|2020-04-29 10:35:00|3784.5|3783|3790|3789.5|3792.5|3791|3782.5|3781.5|12759
1588156800000|2020-04-29 10:40:00|3790.5|3789|3796|3794.5|3798|3797|3789|3788|9352
1588157100000|2020-04-29 10:45:00|3795.5|3794|3798.5|3797.5|3800.5|3798.5|3795.5|3793|5417
1588157400000|2020-04-29 10:50:00|3799|3798|3795.5|3794.5|3800|3798.5|3791.5|3790|4556
1588157700000|2020-04-29 10:55:00|3796|3795|3803.5|3801.5|3804|3802.5|3795.5|3794.5|5259
1588158000000|2020-04-29 11:00:00|3804|3802|3804|3802.5|3804.5|3803.5|3802.5|3800.5|5303
1588158300000|2020-04-29 11:05:00|3803.5|3802|3804|3802.5|3806|3804.5|3801|3799|5797
1588158600000|2020-04-29 11:10:00|3804.5|3803|3806|3804.5|3809|3807.5|3804.5|3803|4451
1588158900000|2020-04-29 11:15:00|3805.5|3804|3805.5|3804.5|3806.5|3805|3804|3802.5|2438
1588159200000|2020-04-29 11:20:00|3806.5|3805|3805.5|3804.5|3808|3807|3805|3803.5|4291
1588159500000|2020-04-29 11:25:00|3806|3805|3808|3806.5|3809|3808|3806|3804.5|2077
1588159800000|2020-04-29 11:30:00|3808.5|3807|3810|3809.5|3814.5|3813.5|3808|3805.5|3853
1588160100000|2020-04-29 11:35:00|3810.5|3810|3813.5|3812.5|3816|3815|3810|3810|7032
1588160400000|2020-04-29 11:40:00|3814|3813|3813.5|3812.5|3815.5|3814.5|3812.5|3810.5|5514
1588160700000|2020-04-29 11:45:00|3813|3812|3807.5|3806.5|3814|3813.5|3807.5|3806.5|10208
1588161000000|2020-04-29 11:50:00|3808|3807|3811.5|3810.5|3811.5|3810.5|3807.5|3806.5|4721
1588161300000|2020-04-29 11:55:00|3811|3811|3805|3804|3811.5|3811|3804.5|3804|10633
1588161600000|2020-04-29 12:00:00|3804.5|3804.5|3807|3805|3808.5|3807|3804.5|3803.5|10412
1588161900000|2020-04-29 12:05:00|3806.5|3804.5|3807.5|3806|3811.5|3810|3806|3803.5|5453
1588162200000|2020-04-29 12:10:00|3807|3805.5|3808.5|3807.5|3811|3809.5|3806|3804.5|4896
1588162500000|2020-04-29 12:15:00|3808|3807|3808|3807|3810.5|3809|3805.5|3804|9039
1588162800000|2020-04-29 12:20:00|3807.5|3807.5|3809.5|3808|3815|3814|3807.5|3807.5|6068
1588163100000|2020-04-29 12:25:00|3809|3808.5|3812.5|3811|3813|3812.5|3808.5|3807.5|8298
1588163400000|2020-04-29 12:30:00|3813|3810.5|3823|3821|3834.5|3830.5|3812.5|3810.5|64622
1588163700000|2020-04-29 12:35:00|3824|3821.5|3824.5|3822|3830.5|3828.5|3821|3819|11532
1588164000000|2020-04-29 12:40:00|3825|3822.5|3822.5|3821|3828|3826.5|3820|3819.5|5068
1588164300000|2020-04-29 12:45:00|3823|3821.5|3836.5|3835.5|3837|3835.5|3821|3820.5|8472
1588164600000|2020-04-29 12:50:00|3837|3836|3843|3842|3845|3843.5|3833|3830.5|18415
1588164900000|2020-04-29 12:55:00|3842.5|3841.5|3858.5|3856.5|3858.5|3857|3841.5|3839|21552
1588165200000|2020-04-29 13:00:00|3859|3857|3863|3861.5|3867|3866|3855|3853|21529
1588165500000|2020-04-29 13:05:00|3864|3862|3876.5|3875|3878|3877|3864|3862|17754
1588165800000|2020-04-29 13:10:00|3876|3874|3877|3875|3879.5|3877.5|3874.5|3873.5|35480
1588166100000|2020-04-29 13:15:00|3876.5|3875.5|3877.5|3876|3880.5|3879.5|3873|3871.5|55653
1588166400000|2020-04-29 13:20:00|3877|3875.5|3874|3873|3877.5|3876.5|3873|3871|40317
1588166700000|2020-04-29 13:25:00|3873.5|3872.5|3874|3873|3877|3876|3872|3871|24131
1588167000000|2020-04-29 13:30:00|3874.5|3873.5|3880|3878.5|3884|3883.5|3868.5|3868|73553
1588167300000|2020-04-29 13:35:00|3879.5|3878|3876.5|3875|3883.5|3881.5|3873|3872|26588
1588167600000|2020-04-29 13:40:00|3876|3874.5|3873.5|3873|3880|3878.5|3871.5|3871|32012
1588167900000|2020-04-29 13:45:00|3873|3872.5|3877|3876|3881.5|3880.5|3873|3872|19472
1588168200000|2020-04-29 13:50:00|3877.5|3876.5|3895|3893|3895.5|3894|3877.5|3876|33779
1588168500000|2020-04-29 13:55:00|3895.5|3893.5|3901.5|3900.5|3904.5|3903.5|3895.5|3893.5|27513
1588168800000|2020-04-29 14:00:00|3902|3900|3905|3904|3906.5|3906|3896.5|3895.5|35198
1588169100000|2020-04-29 14:05:00|3904.5|3903.5|3901|3899.5|3906|3904.5|3899.5|3898|41142
1588169400000|2020-04-29 14:10:00|3900.5|3900|3903|3901.5|3906|3905|3899|3897.5|48818
1588169700000|2020-04-29 14:15:00|3903.5|3902|3903|3901.5|3909|3907.5|3901|3899.5|21661
1588170000000|2020-04-29 14:20:00|3902.5|3901|3907.5|3906.5|3909.5|3908.5|3899.5|3898|25578
1588170300000|2020-04-29 14:25:00|3908|3907|3913|3911.5|3913|3912|3905|3903.5|30907
1588170600000|2020-04-29 14:30:00|3913.5|3912|3916.5|3915.5|3918|3917.5|3909.5|3909|40236
1588170900000|2020-04-29 14:35:00|3916|3916|3920|3918.5|3920|3919|3912.5|3911.5|57720
1588171200000|2020-04-29 14:40:00|3919.5|3919|3922.5|3921|3924|3923|3915|3913.5|32443
1588171500000|2020-04-29 14:45:00|3923.5|3921.5|3920.5|3920|3924.5|3923|3918.5|3918|66962
1588171800000|2020-04-29 14:50:00|3921|3920.5|3926.5|3926|3926.5|3926|3920.5|3919.5|31580
1588172100000|2020-04-29 14:55:00|3927|3925.5|3932.5|3931.5|3934.5|3933.5|3926|3925|103141
1588172400000|2020-04-29 15:00:00|3932|3931|3937.5|3936.5|3938|3937|3928|3927|103140
1588172700000|2020-04-29 15:05:00|3937|3936|3942|3941|3943.5|3942.5|3935|3934.5|44508
1588173000000|2020-04-29 15:10:00|3941.5|3941.5|3942|3941.5|3945|3944.5|3935.5|3935|57016
1588173300000|2020-04-29 15:15:00|3941.5|3941|3943.5|3942.5|3945.5|3944.5|3939|3938|66488
1588173600000|2020-04-29 15:20:00|3943|3942|3945|3944.5|3945|3944.5|3939.5|3938.5|67809
1588173900000|2020-04-29 15:25:00|3945.5|3945|3945.5|3942|3947|3946.5|3942.5|3940|94267
1588230000000|2020-04-30 07:00:00|3918.5|3894.5|3851|3848.5|3918.5|3912|3847.5|3841.5|108175
1588230300000|2020-04-30 07:05:00|3851.5|3849|3829|3827.5|3861|3857|3824.5|3820.5|145790
1588230600000|2020-04-30 07:10:00|3828.5|3828.5|3854.5|3852.5|3857|3854|3828.5|3826|65014
1588230900000|2020-04-30 07:15:00|3854|3853|3833.5|3832|3854|3853|3832|3830.5|57123
1588231200000|2020-04-30 07:20:00|3834|3832.5|3812|3810|3839|3838|3811.5|3810|77324
1588231500000|2020-04-30 07:25:00|3811.5|3810.5|3826|3824.5|3835.5|3832.5|3811|3808|37263
1588231800000|2020-04-30 07:30:00|3826.5|3824|3844.5|3842|3848|3846.5|3826.5|3823.5|50135
1588232100000|2020-04-30 07:35:00|3844|3841.5|3852|3850.5|3856|3853|3840.5|3837.5|24801
1588232400000|2020-04-30 07:40:00|3851.5|3851|3857|3854|3859.5|3859|3848.5|3845|20034
1588232700000|2020-04-30 07:45:00|3856.5|3853.5|3874|3872.5|3875|3873|3852|3850.5|86081
1588233000000|2020-04-30 07:50:00|3875|3873|3879.5|3878.5|3880|3879|3870.5|3869|48378
1588233300000|2020-04-30 07:55:00|3879|3878|3873|3872|3890|3889|3871|3867.5|95644
1588233600000|2020-04-30 08:00:00|3873.5|3872.5|3867.5|3865|3877.5|3876.5|3866|3864|11073
1588233900000|2020-04-30 08:05:00|3867|3864.5|3846|3844.5|3867|3865|3845|3844|22181
1588234200000|2020-04-30 08:10:00|3845.5|3844|3854|3851.5|3854|3851.5|3837|3836|29315
1588234500000|2020-04-30 08:15:00|3853.5|3851|3845.5|3844.5|3859.5|3858.5|3845|3844|23105
1588234800000|2020-04-30 08:20:00|3846|3845|3831.5|3829.5|3846|3845|3831.5|3829.5|18842
1588235100000|2020-04-30 08:25:00|3831|3828.5|3830|3828.5|3833|3831.5|3826.5|3825|22590
1588235400000|2020-04-30 08:30:00|3829.5|3828|3827.5|3826.5|3843|3842.5|3826.5|3825|47163
1588235700000|2020-04-30 08:35:00|3828|3827|3829.5|3829|3833|3832.5|3827|3825.5|12594
1588236000000|2020-04-30 08:40:00|3830.5|3828.5|3834|3833|3836.5|3835.5|3827|3826|19380
1588236300000|2020-04-30 08:45:00|3834.5|3834|3828|3826.5|3835|3834|3827.5|3826|21063
1588236600000|2020-04-30 08:50:00|3828.5|3827|3829|3827.5|3830.5|3830|3825.5|3824|25957
1588236900000|2020-04-30 08:55:00|3828.5|3828|3827.5|3827|3830|3829|3826|3824|18959
1588237200000|2020-04-30 09:00:00|3828.5|3827.5|3830|3828.5|3831.5|3830.5|3826.5|3825.5|14096
1588237500000|2020-04-30 09:05:00|3829.5|3828|3830.5|3829.5|3830.5|3830|3827|3825.5|9045
1588237800000|2020-04-30 09:10:00|3830|3830|3831.5|3831|3832.5|3832|3829.5|3828.5|9692
1588238100000|2020-04-30 09:15:00|3832|3831.5|3834.5|3832.5|3838|3837.5|3830.5|3830|15310
1588238400000|2020-04-30 09:20:00|3834|3833|3839|3837.5|3840.5|3839.5|3834|3832.5|9293
1588238700000|2020-04-30 09:25:00|3838.5|3838|3839.5|3838.5|3841.5|3840.5|3836.5|3835.5|10790
1588239000000|2020-04-30 09:30:00|3839|3839|3829|3827.5|3839.5|3839|3827|3825.5|26524
1588239300000|2020-04-30 09:35:00|3828.5|3827|3833|3832|3833|3832|3821.5|3820.5|21838
1588239600000|2020-04-30 09:40:00|3833.5|3832.5|3838.5|3836.5|3840|3839|3833|3832|9188
1588239900000|2020-04-30 09:45:00|3838|3836|3844.5|3843.5|3845|3844.5|3836.5|3834.5|22967
1588240200000|2020-04-30 09:50:00|3844|3842.5|3839|3837.5|3847|3846|3839|3837.5|11723
1588240500000|2020-04-30 09:55:00|3838.5|3838|3841.5|3840|3843|3842|3838|3837|11834
1588240800000|2020-04-30 10:00:00|3841|3839.5|3830|3828|3843|3842|3828|3826.5|13404
1588241100000|2020-04-30 10:05:00|3829.5|3828.5|3824|3823.5|3830|3828.5|3823|3821.5|7998
1588241400000|2020-04-30 10:10:00|3823.5|3823|3820.5|3818|3824|3823|3819.5|3817.5|8122
1588241700000|2020-04-30 10:15:00|3820|3817.5|3815.5|3814|3820.5|3819|3812|3810.5|10361
1588242000000|2020-04-30 10:20:00|3816.5|3814.5|3819.5|3818|3821.5|3821|3813|3810.5|18838
1588242300000|2020-04-30 10:25:00|3819|3818.5|3824.5|3823.5|3824.5|3824|3819|3818|20679
1588242600000|2020-04-30 10:30:00|3825|3824|3814.5|3814|3825|3824.5|3813.5|3812|10983
1588242900000|2020-04-30 10:35:00|3815|3813.5|3807|3805.5|3815|3813.5|3804.5|3803|20004
1588243200000|2020-04-30 10:40:00|3807.5|3805|3799|3797.5|3807.5|3806|3799|3797|10718
1588243500000|2020-04-30 10:45:00|3798.5|3798|3804|3802.5|3806|3805|3798.5|3797|13364
1588243800000|2020-04-30 10:50:00|3803.5|3802|3796|3793.5|3803.5|3802|3792.5|3791.5|11268
1588244100000|2020-04-30 10:55:00|3795.5|3793|3798|3796.5|3798|3796.5|3791|3789.5|12483
1588244400000|2020-04-30 11:00:00|3803.5|3796|3781|3779.5|3803.5|3797|3779.5|3778|33415
1588244700000|2020-04-30 11:05:00|3780.5|3780|3769.5|3768.5|3781|3780|3769.5|3768|25451
1588245000000|2020-04-30 11:10:00|3769|3768|3769|3767.5|3776.5|3776|3767|3765.5|36709
1588245300000|2020-04-30 11:15:00|3769.5|3768|3775.5|3774.5|3780.5|3780|3769.5|3768|15808
1588245600000|2020-04-30 11:20:00|3775|3774|3771.5|3770|3779|3778.5|3767|3765.5|20694
1588245900000|2020-04-30 11:25:00|3771|3769.5|3772.5|3771|3775.5|3774.5|3769|3767|25435
1588246200000|2020-04-30 11:30:00|3772|3771.5|3778|3776.5|3781|3779.5|3772|3771|13102
1588246500000|2020-04-30 11:35:00|3777.5|3776|3789|3788|3790.5|3789|3776|3774.5|10249
1588246800000|2020-04-30 11:40:00|3788.5|3787|3793|3791|3798.5|3796|3787.5|3786|15534
1588247100000|2020-04-30 11:45:00|3794|3791.5|3773|3770.5|3796|3792.5|3768|3765.5|12553
1588247400000|2020-04-30 11:50:00|3772.5|3771|3776|3774.5|3781|3779|3767.5|3765.5|32167
1588247700000|2020-04-30 11:55:00|3776.5|3775|3768|3766|3776.5|3775|3767|3765|11983
1588248000000|2020-04-30 12:00:00|3767.5|3765.5|3763.5|3763|3773|3771.5|3763.5|3762.5|22972
1588248300000|2020-04-30 12:05:00|3763|3762.5|3759|3758.5|3765|3764.5|3758.5|3757|37421
1588248600000|2020-04-30 12:10:00|3759.5|3759|3749|3748|3761|3760|3748|3746.5|43857
1588248900000|2020-04-30 12:15:00|3748.5|3748.5|3758|3756|3762|3760|3744.5|3744|24266
1588249200000|2020-04-30 12:20:00|3758.5|3755.5|3761.5|3760.5|3763.5|3762.5|3758|3755.5|4010
1588249500000|2020-04-30 12:25:00|3762|3761|3758.5|3757|3767|3765.5|3757.5|3756.5|43721
1588249800000|2020-04-30 12:30:00|3757.5|3756.5|3752.5|3751.5|3760.5|3759.5|3746|3744|29520
1588250100000|2020-04-30 12:35:00|3753|3752|3736.5|3735.5|3756.5|3755.5|3736.5|3734.5|11540
1588250400000|2020-04-30 12:40:00|3736|3735|3738.5|3737.5|3742|3740.5|3735|3732|17684
1588250700000|2020-04-30 12:45:00|3738|3737|3726|3725|3738|3737|3724.5|3722.5|23780
1588251000000|2020-04-30 12:50:00|3726.5|3725.5|3733|3731|3734|3733.5|3724|3722|35811
1588251300000|2020-04-30 12:55:00|3733.5|3731.5|3723|3721.5|3737.5|3736|3722.5|3720.5|35732
1588251600000|2020-04-30 13:00:00|3723.5|3722|3721|3719|3732|3730.5|3717.5|3716.5|34637
1588251900000|2020-04-30 13:05:00|3721.5|3718.5|3711.5|3710|3721.5|3720|3710|3709|34376
1588252200000|2020-04-30 13:10:00|3711|3710.5|3728.5|3727.5|3739.5|3738.5|3711|3710.5|47001
1588252500000|2020-04-30 13:15:00|3728|3727|3713|3712|3728.5|3728|3710.5|3709.5|37541
1588252800000|2020-04-30 13:20:00|3713.5|3712.5|3709.5|3707|3721.5|3720.5|3705|3703.5|40077
1588253100000|2020-04-30 13:25:00|3709|3707.5|3711.5|3711|3716.5|3715.5|3709|3707.5|23550
1588253400000|2020-04-30 13:30:00|3712|3710.5|3718|3716|3721.5|3721|3704.5|3702.5|118952
1588253700000|2020-04-30 13:35:00|3717.5|3715.5|3728.5|3727|3729.5|3728|3703.5|3702|66979
1588254000000|2020-04-30 13:40:00|3728|3726.5|3734.5|3733|3742.5|3740.5|3726|3725|55192
1588254300000|2020-04-30 13:45:00|3735|3733.5|3729|3727.5|3739|3738|3727.5|3725|54128
1588254600000|2020-04-30 13:50:00|3728.5|3727|3748.5|3746.5|3748.5|3747|3725.5|3725|53373
1588254900000|2020-04-30 13:55:00|3749|3747.5|3750.5|3749|3757|3756|3747|3745|36830
1588255200000|2020-04-30 14:00:00|3751|3750|3741.5|3740|3757.5|3756|3740.5|3738.5|27925
1588255500000|2020-04-30 14:05:00|3741|3740.5|3736|3735|3746|3744.5|3733|3732.5|47617
1588255800000|2020-04-30 14:10:00|3735.5|3734.5|3735|3734|3741|3740|3728.5|3727|51098
1588256100000|2020-04-30 14:15:00|3735.5|3733.5|3727|3726|3736.5|3736|3725|3723.5|53764
1588256400000|2020-04-30 14:20:00|3727.5|3726.5|3717|3716.5|3727.5|3727|3716.5|3715.5|61006
1588256700000|2020-04-30 14:25:00|3717.5|3716|3718|3717|3720|3719.5|3711|3710|51715
1588257000000|2020-04-30 14:30:00|3718.5|3717.5|3720|3719|3720.5|3720|3715.5|3715|53791
1588257300000|2020-04-30 14:35:00|3719.5|3718.5|3716|3715|3725.5|3725|3715|3714.5|66287
1588257600000|2020-04-30 14:40:00|3715.5|3715.5|3715.5|3714.5|3722|3720.5|3714|3713.5|119680
1588257900000|2020-04-30 14:45:00|3715|3714|3715|3713.5|3715.5|3714|3708.5|3708|44437
1588258200000|2020-04-30 14:50:00|3715.5|3714|3709|3708|3718.5|3717|3707|3706|52647
1588258500000|2020-04-30 14:55:00|3708.5|3707.5|3692.5|3692|3709|3707.5|3691|3690|63157
1588258800000|2020-04-30 15:00:00|3692|3691.5|3704|3703.5|3705|3704.5|3692|3691|98042
1588259100000|2020-04-30 15:05:00|3704.5|3704|3701|3700.5|3706.5|3706|3700|3698.5|64612
1588259400000|2020-04-30 15:10:00|3700.5|3700|3709|3708.5|3710|3709.5|3697.5|3696.5|50075
1588259700000|2020-04-30 15:15:00|3709.5|3709|3699.5|3698.5|3712.5|3712|3699|3698|68747
1588260000000|2020-04-30 15:20:00|3699|3698|3685.5|3684.5|3699|3698.5|3685.5|3684.5|69852
1588260300000|2020-04-30 15:25:00|3686|3684|3675.5|3672|3690.5|3690|3674|3672|129669
1588316400000|2020-05-01 07:00:00|3578|3573|3548.5|3544.5|3578|3573.5|3547|3544|29577
1588316700000|2020-05-01 07:05:00|3549|3545|3545.5|3544.5|3553.5|3550|3535|3534|20927
1588317000000|2020-05-01 07:10:00|3545|3544|3550|3549.5|3565|3563.5|3538.5|3535.5|44210
1588317300000|2020-05-01 07:15:00|3550.5|3549|3541|3540|3551.5|3550|3538|3535.5|21853
1588317600000|2020-05-01 07:20:00|3541.5|3540.5|3539.5|3538.5|3545|3544|3536.5|3535|59372
1588317900000|2020-05-01 07:25:00|3539|3538|3551.5|3550.5|3553.5|3552|3539|3537|55056
1588318200000|2020-05-01 07:30:00|3552|3551|3552.5|3551|3560.5|3559.5|3551.5|3550.5|17462
1588318500000|2020-05-01 07:35:00|3553|3551.5|3539|3538|3554|3552|3538.5|3535.5|21017
1588318800000|2020-05-01 07:40:00|3538.5|3538.5|3538.5|3536.5|3544.5|3543.5|3536.5|3535|22060
1588319100000|2020-05-01 07:45:00|3539|3536|3538.5|3536.5|3540.5|3539.5|3537.5|3535.5|6567
1588319400000|2020-05-01 07:50:00|3538|3535.5|3537|3535.5|3540|3539|3535.5|3534|7526
1588319700000|2020-05-01 07:55:00|3538|3536|3531|3530|3540|3539|3524.5|3523|16980
1588320000000|2020-05-01 08:00:00|3531.5|3530.5|3534|3533.5|3538.5|3538|3531|3529.5|11153
1588320300000|2020-05-01 08:05:00|3535|3533|3534.5|3533.5|3536|3534.5|3532.5|3531|5042
1588320600000|2020-05-01 08:10:00|3534|3534|3539|3537.5|3539|3537.5|3529|3527|10434
1588320900000|2020-05-01 08:15:00|3540|3538|3540|3538.5|3543.5|3541.5|3535|3534.5|9906
1588321200000|2020-05-01 08:20:00|3541|3539|3542.5|3541.5|3543|3542.5|3540|3537.5|15115
1588321500000|2020-05-01 08:25:00|3542|3542|3553|3551.5|3553.5|3551.5|3542|3541.5|12726
1588321800000|2020-05-01 08:30:00|3554|3552|3552|3550.5|3559.5|3557.5|3552|3550.5|4134
1588322100000|2020-05-01 08:35:00|3552.5|3551|3555.5|3554.5|3557|3555|3552|3550.5|6345
1588322400000|2020-05-01 08:40:00|3555|3554|3549|3547.5|3555|3554|3546|3545|5108
1588322700000|2020-05-01 08:45:00|3548.5|3548|3547.5|3546.5|3550|3549|3546|3545|7520
1588323000000|2020-05-01 08:50:00|3548|3547|3544.5|3543.5|3549.5|3548.5|3542|3540|25850
1588323300000|2020-05-01 08:55:00|3545|3544|3549|3547.5|3550|3548|3545|3543.5|2773
1588323600000|2020-05-01 09:00:00|3548.5|3546.5|3551.5|3550|3552.5|3551|3545.5|3544|5558
1588323900000|2020-05-01 09:05:00|3552|3550.5|3556.5|3555|3557|3556|3551.5|3550|2804
1588324200000|2020-05-01 09:10:00|3557|3555.5|3560.5|3559|3563|3561|3557|3555.5|1290
1588324500000|2020-05-01 09:15:00|3561|3558|3562|3561|3564.5|3563.5|3559.5|3558|8741
1588324800000|2020-05-01 09:20:00|3561.5|3560.5|3560|3559|3561.5|3560.5|3558|3557|5579
1588325100000|2020-05-01 09:25:00|3560.5|3559.5|3569|3568|3571.5|3570|3560.5|3559|3794
1588325400000|2020-05-01 09:30:00|3568.5|3567.5|3564|3563|3570.5|3569|3563|3562|7127
1588325700000|2020-05-01 09:35:00|3563.5|3563.5|3568|3566.5|3569.5|3568.5|3563.5|3563.5|11565
1588326000000|2020-05-01 09:40:00|3567.5|3567|3569|3567.5|3571|3570|3567.5|3566|4219
1588326300000|2020-05-01 09:45:00|3568.5|3567|3562|3561|3568.5|3567|3561.5|3559.5|19598
1588326600000|2020-05-01 09:50:00|3561.5|3560.5|3551.5|3550.5|3561.5|3560.5|3551.5|3550.5|11523
1588326900000|2020-05-01 09:55:00|3552|3551|3545.5|3544.5|3552|3551|3544|3543|15531
1588327200000|2020-05-01 10:00:00|3545|3544|3545.5|3544.5|3547.5|3546.5|3541.5|3540|19081
1588327500000|2020-05-01 10:05:00|3545|3545|3544.5|3544|3552|3550|3544.5|3543.5|6479
1588327800000|2020-05-01 10:10:00|3545|3544.5|3547.5|3547|3547.5|3547|3544|3543.5|6993
1588328100000|2020-05-01 10:15:00|3547|3546.5|3553|3551.5|3553|3551.5|3542|3541|8263
1588328400000|2020-05-01 10:20:00|3552.5|3552|3563|3562|3563|3562|3552|3551.5|5769
1588328700000|2020-05-01 10:25:00|3563.5|3561.5|3566|3565|3570|3568.5|3560.5|3559.5|3260
1588329000000|2020-05-01 10:30:00|3565.5|3564.5|3562.5|3562|3567|3565|3562|3560.5|5485
1588329300000|2020-05-01 10:35:00|3563|3561|3571|3570|3571.5|3570.5|3563|3561|191384
1588329600000|2020-05-01 10:40:00|3570.5|3569|3567.5|3565.5|3574.5|3573|3564.5|3564|14643
1588329900000|2020-05-01 10:45:00|3568|3566|3564.5|3562.5|3571|3569.5|3564.5|3562|9607
1588330200000|2020-05-01 10:50:00|3564|3561.5|3565|3564|3569.5|3569|3563.5|3561.5|5555
1588330500000|2020-05-01 10:55:00|3564.5|3563.5|3563.5|3562.5|3566.5|3565.5|3561.5|3560|11182
1588330800000|2020-05-01 11:00:00|3564|3563|3561.5|3560.5|3569|3566.5|3561.5|3560.5|15605
1588331100000|2020-05-01 11:05:00|3562|3561|3552.5|3551.5|3562|3561|3552.5|3551.5|11888
1588331400000|2020-05-01 11:10:00|3552|3551|3550|3549|3558.5|3557|3549.5|3548.5|12643
1588331700000|2020-05-01 11:15:00|3549.5|3549.5|3552|3550.5|3553|3552.5|3549|3547.5|19818
1588332000000|2020-05-01 11:20:00|3552.5|3551|3558|3557|3560|3558.5|3552|3551|6993
1588332300000|2020-05-01 11:25:00|3558.5|3557.5|3557|3556.5|3560|3559|3557|3555|11704
1588332600000|2020-05-01 11:30:00|3556.5|3556|3554|3553|3557.5|3556|3552|3551|6374
1588332900000|2020-05-01 11:35:00|3554.5|3553.5|3555|3553.5|3556.5|3555.5|3554.5|3553.5|3804
1588333200000|2020-05-01 11:40:00|3554.5|3554|3557|3556|3557|3556.5|3551.5|3551|4925
1588333500000|2020-05-01 11:45:00|3556.5|3555.5|3549|3548.5|3556.5|3555.5|3549|3548.5|6235
1588333800000|2020-05-01 11:50:00|3549.5|3549|3546.5|3545.5|3549.5|3549|3542|3540.5|11444
1588334100000|2020-05-01 11:55:00|3548|3546|3550|3549|3550|3549|3545.5|3544|4829
1588334400000|2020-05-01 12:00:00|3550.5|3549.5|3553|3552|3556|3554|3549|3548|3912
1588334700000|2020-05-01 12:05:00|3554.5|3552.5|3558.5|3557.5|3559.5|3558|3554.5|3552.5|10371
1588335000000|2020-05-01 12:10:00|3558|3557|3554.5|3553.5|3559.5|3558.5|3554|3553|5050
1588335300000|2020-05-01 12:15:00|3555|3554|3556.5|3554.5|3560.5|3559.5|3553.5|3553|7143
1588335600000|2020-05-01 12:20:00|3556|3553.5|3557|3555.5|3557.5|3557|3554|3553|4075
1588335900000|2020-05-01 12:25:00|3557.5|3556|3559|3556.5|3560|3558.5|3554.5|3553|745734
1588336200000|2020-05-01 12:30:00|3559.5|3557|3555.5|3554.5|3559.5|3557.5|3554.5|3553|6184
1588336500000|2020-05-01 12:35:00|3555|3554|3555|3554|3555.5|3554.5|3554.5|3553.5|1848
1588336800000|2020-05-01 12:40:00|3554.5|3553.5|3559.5|3558.5|3561.5|3560|3554.5|3553.5|11935
1588337100000|2020-05-01 12:45:00|3559|3558|3552.5|3551.5|3559|3558|3552.5|3551|8860
1588337400000|2020-05-01 12:50:00|3553|3552|3549.5|3548.5|3553|3552.5|3549.5|3548|5983
1588337700000|2020-05-01 12:55:00|3549|3549|3551|3550.5|3551.5|3551|3548|3547|8521
1588338000000|2020-05-01 13:00:00|3550.5|3550|3555|3554|3557|3556.5|3550|3549.5|26460
1588338300000|2020-05-01 13:05:00|3555.5|3555|3558.5|3557.5|3561|3559.5|3554.5|3554|31051
1588338600000|2020-05-01 13:10:00|3558|3557|3561.5|3560.5|3563.5|3562|3558|3557|10609
1588338900000|2020-05-01 13:15:00|3561|3560|3564|3563|3564|3563.5|3560.5|3560|8978
1588339200000|2020-05-01 13:20:00|3564.5|3563.5|3560|3558.5|3566|3564.5|3557|3556.5|13759
1588339500000|2020-05-01 13:25:00|3561|3559|3559|3557.5|3561|3560.5|3555|3553.5|17263
1588339800000|2020-05-01 13:30:00|3558.5|3557|3583.5|3582.5|3590|3589.5|3551|3550.5|91810
1588340100000|2020-05-01 13:35:00|3583|3583|3594|3592.5|3594.5|3592.5|3583|3582.5|28228
1588340400000|2020-05-01 13:40:00|3593.5|3593|3584|3582.5|3595.5|3593|3583.5|3582.5|31162
1588340700000|2020-05-01 13:45:00|3583.5|3583|3582|3581.5|3587|3585.5|3580|3579|21208
1588341000000|2020-05-01 13:50:00|3581.5|3580.5|3572.5|3571|3585|3584|3569|3568.5|40053
1588341300000|2020-05-01 13:55:00|3573|3571.5|3575|3574|3577.5|3576.5|3570|3568.5|28613
1588341600000|2020-05-01 14:00:00|3574.5|3574.5|3578.5|3576.5|3589|3588.5|3574.5|3573|32442
1588341900000|2020-05-01 14:05:00|3578|3577|3575.5|3573|3584|3582.5|3574|3572.5|20703
1588342200000|2020-05-01 14:10:00|3575|3572.5|3570|3569|3576.5|3575|3568.5|3567|27096
1588342500000|2020-05-01 14:15:00|3570.5|3569.5|3566|3564|3573|3572.5|3563.5|3562|20545
1588342800000|2020-05-01 14:20:00|3565.5|3563|3568|3567|3572|3571|3561.5|3561|14996
1588343100000|2020-05-01 14:25:00|3567.5|3567.5|3571|3570|3572|3571|3567|3565.5|18389
1588343400000|2020-05-01 14:30:00|3570.5|3569.5|3571|3570|3571.5|3570.5|3561|3560|34720
1588343700000|2020-05-01 14:35:00|3570.5|3569.5|3574|3573|3576.5|3575|3569.5|3568.5|16519
1588344000000|2020-05-01 14:40:00|3573.5|3573.5|3576.5|3575.5|3583.5|3582.5|3570|3569|36690
1588344300000|2020-05-01 14:45:00|3577|3576|3579|3578|3582.5|3581|3575|3574|14091
1588344600000|2020-05-01 14:50:00|3578.5|3577.5|3578|3577|3581.5|3580.5|3576|3575.5|14643
1588344900000|2020-05-01 14:55:00|3578.5|3577.5|3580|3579.5|3582.5|3581.5|3576|3575|21219
1588345200000|2020-05-01 15:00:00|3579.5|3579|3590.5|3590|3592|3590.5|3579.5|3578.5|12176
1588345500000|2020-05-01 15:05:00|3591|3590.5|3595|3594.5|3597|3596|3589.5|3588.5|15644
1588345800000|2020-05-01 15:10:00|3594.5|3594|3596|3595.5|3596.5|3596|3590|3589|32762
1588346100000|2020-05-01 15:15:00|3595.5|3595|3586|3585.5|3596.5|3595.5|3585|3584|38545
1588346400000|2020-05-01 15:20:00|3585.5|3585|3599|3597.5|3604.5|3603|3585.5|3585|108820
1588346700000|2020-05-01 15:25:00|3599.5|3598|3605.5|3603.5|3610|3609|3596.5|3596|35322
1588575600000|2020-05-04 07:00:00|3591|3567|3559.5|3554.5|3591.5|3585.5|3537.5|3531.5|58297
1588575900000|2020-05-04 07:05:00|3559|3554|3558.5|3554.5|3569.5|3568|3549|3544.5|17309
1588576200000|2020-05-04 07:10:00|3558|3554|3561.5|3559.5|3567.5|3563.5|3553.5|3550|9364
1588576500000|2020-05-04 07:15:00|3562|3558.5|3569|3565.5|3572.5|3570|3559|3558|17308
1588576800000|2020-05-04 07:20:00|3568.5|3565|3581|3578.5|3584|3580.5|3566.5|3564|16430
1588577100000|2020-05-04 07:25:00|3580.5|3577.5|3575|3573.5|3581.5|3579.5|3573.5|3572.5|17341
1588577400000|2020-05-04 07:30:00|3575.5|3574|3581.5|3579.5|3587|3585|3573.5|3570.5|15950
1588577700000|2020-05-04 07:35:00|3581|3580|3576|3575|3585.5|3584|3576|3573|20249
1588578000000|2020-05-04 07:40:00|3576.5|3575.5|3576|3574|3579|3577|3570.5|3568.5|11959
1588578300000|2020-05-04 07:45:00|3577|3574.5|3581|3579|3584|3580.5|3572.5|3570|7204
1588578600000|2020-05-04 07:50:00|3580.5|3578.5|3570|3568.5|3580.5|3578.5|3568|3565.5|9845
1588578900000|2020-05-04 07:55:00|3569.5|3569|3565.5|3564|3574|3571.5|3563.5|3562|13776
1588579200000|2020-05-04 08:00:00|3566|3564.5|3572|3570.5|3572.5|3570.5|3559|3557.5|9722
1588579500000|2020-05-04 08:05:00|3571.5|3571|3570.5|3568|3576.5|3575|3568.5|3565.5|10689
1588579800000|2020-05-04 08:10:00|3571|3568.5|3559.5|3558|3571.5|3569.5|3559|3557|4602
1588580100000|2020-05-04 08:15:00|3559|3557.5|3545|3542.5|3559|3558|3543.5|3542.5|13797
1588580400000|2020-05-04 08:20:00|3544.5|3542|3548|3545.5|3551.5|3549|3542|3540|11182
1588580700000|2020-05-04 08:25:00|3547.5|3546|3547|3545.5|3555|3553|3543.5|3542.5|9335
1588581000000|2020-05-04 08:30:00|3546.5|3546|3536|3533.5|3547|3546|3533.5|3531.5|4700
1588581300000|2020-05-04 08:35:00|3535.5|3533|3548|3546.5|3549.5|3548.5|3532|3531|25290
1588581600000|2020-05-04 08:40:00|3547.5|3546|3547.5|3545.5|3551|3549|3543|3541|7999
1588581900000|2020-05-04 08:45:00|3547|3546|3550|3548|3554.5|3553.5|3546|3544.5|11342
1588582200000|2020-05-04 08:50:00|3549.5|3548.5|3550.5|3549|3555.5|3553|3547|3545.5|8035
1588582500000|2020-05-04 08:55:00|3551|3548.5|3547|3546|3552|3551|3546.5|3544.5|9154
1588582800000|2020-05-04 09:00:00|3548|3546.5|3538|3537|3548.5|3548|3538|3536.5|8620
1588583100000|2020-05-04 09:05:00|3537.5|3536.5|3534|3533|3539.5|3538.5|3531.5|3531|11858
1588583400000|2020-05-04 09:10:00|3533.5|3532.5|3530|3529.5|3534.5|3533.5|3526.5|3525.5|14385
1588583700000|2020-05-04 09:15:00|3530.5|3530|3528|3527|3532.5|3531.5|3525.5|3525|8478
1588584000000|2020-05-04 09:20:00|3527.5|3526.5|3523|3521.5|3531.5|3529.5|3521.5|3520.5|12049
1588584300000|2020-05-04 09:25:00|3522.5|3522|3526|3525|3526.5|3525|3519.5|3518.5|12516
1588584600000|2020-05-04 09:30:00|3526.5|3525.5|3526.5|3525.5|3530|3528.5|3525.5|3525|12538
1588584900000|2020-05-04 09:35:00|3526|3525|3524.5|3523.5|3528.5|3528|3523|3522|17706
1588585200000|2020-05-04 09:40:00|3525|3524|3536.5|3534.5|3538|3536.5|3525|3524|10606
1588585500000|2020-05-04 09:45:00|3537|3535|3539|3537.5|3541|3540.5|3537|3535|10865
1588585800000|2020-05-04 09:50:00|3538.5|3537|3543.5|3542|3545|3544|3538|3537|9952
1588586100000|2020-05-04 09:55:00|3543|3541.5|3549|3547|3549|3547|3539.5|3537.5|5851
1588586400000|2020-05-04 10:00:00|3548.5|3546.5|3557.5|3556.5|3559|3558|3548|3546|22486
1588586700000|2020-05-04 10:05:00|3558|3557|3558|3556.5|3563|3562|3557.5|3556.5|6556
1588587000000|2020-05-04 10:10:00|3557.5|3557|3562|3560.5|3562|3560.5|3554|3553.5|12472
1588587300000|2020-05-04 10:15:00|3562.5|3560|3571.5|3569.5|3572.5|3571|3561|3560|9487
1588587600000|2020-05-04 10:20:00|3572|3570|3566|3564|3575|3574|3566|3564|11121
1588587900000|2020-05-04 10:25:00|3565.5|3563.5|3563|3561.5|3567|3566|3562|3560|5751
1588588200000|2020-05-04 10:30:00|3563.5|3562|3561.5|3560|3568|3566|3561.5|3559.5|9476
1588588500000|2020-05-04 10:35:00|3561|3559.5|3561|3560|3565.5|3564.5|3560|3559.5|6380
1588588800000|2020-05-04 10:40:00|3561.5|3560.5|3570.5|3569.5|3572|3571|3561|3560.5|10692
1588589100000|2020-05-04 10:45:00|3570|3569|3574|3572.5|3575.5|3573.5|3568|3567.5|8991
1588589400000|2020-05-04 10:50:00|3574.5|3573|3568.5|3567.5|3575|3574.5|3565.5|3564.5|13158
1588589700000|2020-05-04 10:55:00|3568|3567|3564|3563|3570|3569|3560.5|3560|18122
1588590000000|2020-05-04 11:00:00|3565|3562.5|3560.5|3560|3566|3565|3560.5|3559.5|7946
1588590300000|2020-05-04 11:05:00|3561|3559.5|3556.5|3555.5|3565|3563.5|3556.5|3555.5|7707
1588590600000|2020-05-04 11:10:00|3557|3556|3559|3557.5|3562.5|3561|3556|3555.5|8671
1588590900000|2020-05-04 11:15:00|3558.5|3557|3560|3558.5|3563.5|3562|3555|3554|4473
1588591200000|2020-05-04 11:20:00|3560.5|3558|3556|3554|3560.5|3558.5|3554|3553|4880
1588591500000|2020-05-04 11:25:00|3555.5|3554.5|3559|3557|3560|3558|3554|3553.5|6534
1588591800000|2020-05-04 11:30:00|3559.5|3557.5|3551.5|3550.5|3560.5|3559|3551.5|3550.5|11755
1588592100000|2020-05-04 11:35:00|3552|3551|3549|3548.5|3555|3554|3549|3548.5|21325
1588592400000|2020-05-04 11:40:00|3549.5|3549|3545.5|3544.5|3550.5|3549.5|3545.5|3544.5|14127
1588592700000|2020-05-04 11:45:00|3546|3545|3551.5|3550|3551.5|3550.5|3545.5|3544|6282
1588593000000|2020-05-04 11:50:00|3552|3550.5|3562|3560|3564|3562|3550|3549|9242
1588593300000|2020-05-04 11:55:00|3561.5|3560.5|3560.5|3559.5|3567.5|3565.5|3560.5|3559.5|4458
1588593600000|2020-05-04 12:00:00|3560|3559|3557.5|3556|3560|3559|3554|3552|8166
1588593900000|2020-05-04 12:05:00|3558|3556.5|3565.5|3564|3566|3564|3556|3555.5|3147
1588594200000|2020-05-04 12:10:00|3566|3564.5|3571.5|3569.5|3573|3570.5|3561.5|3560.5|8709
1588594500000|2020-05-04 12:15:00|3571|3570|3571.5|3569.5|3574|3571.5|3568.5|3567|3419
1588594800000|2020-05-04 12:20:00|3571|3569|3571|3569|3576|3573.5|3566.5|3565|5442
1588595100000|2020-05-04 12:25:00|3572|3569.5|3571.5|3569.5|3578|3575.5|3569.5|3569|14285
1588595400000|2020-05-04 12:30:00|3571|3570|3574|3572|3577|3576|3570.5|3569|7273
1588595700000|2020-05-04 12:35:00|3573.5|3571.5|3567.5|3566.5|3573.5|3571.5|3566|3565|8751
1588596000000|2020-05-04 12:40:00|3568|3567|3575|3574|3575.5|3574|3568|3567|9221
1588596300000|2020-05-04 12:45:00|3575.5|3573.5|3575.5|3574.5|3576|3575|3572|3570|21087
1588596600000|2020-05-04 12:50:00|3576|3575|3575|3574|3578.5|3578|3575|3574|10238
1588596900000|2020-05-04 12:55:00|3575.5|3575|3575|3574|3577|3576.5|3572|3571.5|11375
1588597200000|2020-05-04 13:00:00|3574.5|3573.5|3564|3562.5|3577|3576.5|3563|3562|22149
1588597500000|2020-05-04 13:05:00|3563.5|3562|3562.5|3562|3564.5|3563.5|3557.5|3557|26322
1588597800000|2020-05-04 13:10:00|3563|3562.5|3572|3571|3573|3571|3561.5|3561|13673
1588598100000|2020-05-04 13:15:00|3572.5|3570.5|3572|3570.5|3577|3575.5|3571|3569.5|18615
1588598400000|2020-05-04 13:20:00|3571.5|3570|3581|3580.5|3582|3581|3569.5|3568|8647
1588598700000|2020-05-04 13:25:00|3581.5|3580|3576|3575|3581.5|3580|3575|3574.5|13312
1588599000000|2020-05-04 13:30:00|3576.5|3575.5|3575|3573|3581|3580|3569.5|3568.5|76670
1588599300000|2020-05-04 13:35:00|3574.5|3572|3572|3570|3576.5|3576|3568|3566.5|33801
1588599600000|2020-05-04 13:40:00|3571.5|3570.5|3579.5|3578.5|3585.5|3583|3569|3567.5|444434
1588599900000|2020-05-04 13:45:00|3579|3579|3576.5|3575.5|3582|3581.5|3573|3571.5|46695
1588600200000|2020-05-04 13:50:00|3576|3575|3590|3587.5|3590.5|3589|3575.5|3574.5|24746
1588600500000|2020-05-04 13:55:00|3589.5|3588|3586|3584.5|3590.5|3589.5|3584.5|3584|14398
1588600800000|2020-05-04 14:00:00|3585|3585.5|3591.5|3590.5|3597.5|3596.5|3585|3585.5|28203
1588601100000|2020-05-04 14:05:00|3592|3591|3582|3580.5|3598|3596|3581|3580|21804
1588601400000|2020-05-04 14:10:00|3581.5|3580|3590.5|3589|3595|3593|3581|3580|31221
1588601700000|2020-05-04 14:15:00|3591|3589.5|3601.5|3600|3603.5|3601.5|3590.5|3589|12903
1588602000000|2020-05-04 14:20:00|3601|3599|3598|3596.5|3605|3603|3596.5|3595.5|19293
1588602300000|2020-05-04 14:25:00|3598.5|3597|3599|3597.5|3601|3599|3594|3592|14991
1588602600000|2020-05-04 14:30:00|3598.5|3597|3583|3581.5|3599|3597|3581|3580|74765
1588602900000|2020-05-04 14:35:00|3582.5|3582|3595.5|3594.5|3597|3595.5|3582.5|3580.5|17999
1588603200000|2020-05-04 14:40:00|3595|3594|3597|3595.5|3600|3598.5|3590|3589|18842
1588603500000|2020-05-04 14:45:00|3597.5|3596|3591|3590|3597.5|3597|3587.5|3586.5|23132
1588603800000|2020-05-04 14:50:00|3590.5|3589.5|3585.5|3584.5|3591.5|3591|3583|3580.5|24787
1588604100000|2020-05-04 14:55:00|3585|3584|3575|3574|3586.5|3585.5|3574|3573|15215
1588604400000|2020-05-04 15:00:00|3574.5|3574.5|3574|3573|3577|3576.5|3571|3570|24525
1588604700000|2020-05-04 15:05:00|3573.5|3572.5|3574|3573|3582|3580|3572.5|3571|14079
1588605000000|2020-05-04 15:10:00|3574.5|3573.5|3568.5|3566.5|3581.5|3579.5|3567.5|3566|27496
1588605300000|2020-05-04 15:15:00|3568|3567|3573.5|3573|3576.5|3576|3568|3567|24623
1588605600000|2020-05-04 15:20:00|3574|3573.5|3571|3569.5|3574|3573.5|3562.5|3560.5|30045
1588605900000|2020-05-04 15:25:00|3570.5|3570|3560|3558|3570.5|3570.5|3557|3556.5|43175
1588662000000|2020-05-05 07:00:00|3635.5|3626.5|3637|3633|3644.5|3642.5|3618|3612|27605
1588662300000|2020-05-05 07:05:00|3637.5|3633.5|3633|3631|3643|3638.5|3627.5|3626.5|22300
1588662600000|2020-05-05 07:10:00|3632.5|3631.5|3647|3645.5|3654|3650.5|3630.5|3627|32114
1588662900000|2020-05-05 07:15:00|3648|3646|3641.5|3640|3654|3651|3635|3633|22631
1588663200000|2020-05-05 07:20:00|3642.5|3640.5|3643.5|3641|3650.5|3648.5|3637|3635.5|11949
1588663500000|2020-05-05 07:25:00|3643|3641.5|3642.5|3640.5|3646.5|3644.5|3636|3634.5|19728
1588663800000|2020-05-05 07:30:00|3643|3640|3632|3631.5|3647.5|3645.5|3632|3630|47625
1588664100000|2020-05-05 07:35:00|3632.5|3631|3625.5|3624|3637.5|3635.5|3621|3619|24235
1588664400000|2020-05-05 07:40:00|3626|3624.5|3618|3616.5|3628.5|3627|3613|3612|16489
1588664700000|2020-05-05 07:45:00|3618.5|3617|3617|3614.5|3625|3624|3616.5|3614.5|21240
1588665000000|2020-05-05 07:50:00|3616.5|3615|3619|3618|3624.5|3624|3616|3614.5|18802
1588665300000|2020-05-05 07:55:00|3618.5|3618.5|3621|3619.5|3623.5|3621.5|3615|3613|10591
1588665600000|2020-05-05 08:00:00|3620.5|3618.5|3621|3619|3626.5|3625.5|3618.5|3616.5|15448
1588665900000|2020-05-05 08:05:00|3620.5|3618.5|3628|3627|3630.5|3629|3616.5|3615.5|19176
1588666200000|2020-05-05 08:10:00|3627.5|3626.5|3626|3624|3637.5|3636.5|3625|3624|17772
1588666500000|2020-05-05 08:15:00|3626.5|3624.5|3606.5|3605|3627|3626.5|3605.5|3605|31185
1588666800000|2020-05-05 08:20:00|3606|3604|3619|3617.5|3623.5|3620|3604|3601|13547
1588667100000|2020-05-05 08:25:00|3618.5|3617|3622|3620|3626|3624|3618|3617|15992
1588667400000|2020-05-05 08:30:00|3621.5|3620.5|3603.5|3601.5|3628|3626|3601|3599.5|15897
1588667700000|2020-05-05 08:35:00|3604|3602|3606.5|3605|3613|3612.5|3601.5|3599|13519
1588668000000|2020-05-05 08:40:00|3606|3604.5|3599|3596.5|3606|3604.5|3591.5|3589.5|16975
1588668300000|2020-05-05 08:45:00|3598.5|3597|3580|3578|3602|3599.5|3579|3576.5|17358
1588668600000|2020-05-05 08:50:00|3579.5|3577.5|3573.5|3572|3583|3582|3573|3571.5|27195
1588668900000|2020-05-05 08:55:00|3573|3571.5|3573|3570.5|3576.5|3574.5|3570.5|3568|16605
1588669200000|2020-05-05 09:00:00|3572.5|3569.5|3572|3570|3588|3585.5|3571|3569.5|4620
1588669500000|2020-05-05 09:05:00|3571.5|3569|3580.5|3579|3584|3582|3571.5|3569|7818
1588669800000|2020-05-05 09:10:00|3581|3579.5|3583|3580.5|3589.5|3588|3577|3575.5|17841
1588670100000|2020-05-05 09:15:00|3582.5|3581|3587.5|3585|3587.5|3586.5|3579|3577.5|9484
1588670400000|2020-05-05 09:20:00|3588|3585.5|3576.5|3574.5|3588.5|3586.5|3576|3574.5|4655
1588670700000|2020-05-05 09:25:00|3576|3574|3572.5|3571|3580.5|3579|3572|3570.5|10993
1588671000000|2020-05-05 09:30:00|3572|3570.5|3572.5|3571|3576|3574|3570|3569.5|9335
1588671300000|2020-05-05 09:35:00|3573|3571.5|3576|3575|3578.5|3576|3571.5|3569.5|10518
1588671600000|2020-05-05 09:40:00|3575.5|3574.5|3576|3574.5|3579.5|3578|3571|3570|13311
1588671900000|2020-05-05 09:45:00|3575.5|3574|3581|3580|3584|3583|3571|3570|6775
1588672200000|2020-05-05 09:50:00|3581.5|3578.5|3577|3575.5|3585.5|3584.5|3576.5|3575|7773
1588672500000|2020-05-05 09:55:00|3577.5|3576|3579.5|3578|3582|3580|3575.5|3574.5|6531
1588672800000|2020-05-05 10:00:00|3579|3578.5|3581.5|3580.5|3585|3583.5|3579|3578.5|7114
1588673100000|2020-05-05 10:05:00|3582|3581|3578|3577|3582.5|3582|3577|3576.5|9865
1588673400000|2020-05-05 10:10:00|3577.5|3576.5|3575|3572.5|3585.5|3584|3573|3571.5|6436
1588673700000|2020-05-05 10:15:00|3574.5|3572|3565.5|3564|3575.5|3575|3565.5|3564|7717
1588674000000|2020-05-05 10:20:00|3566.5|3564.5|3564|3561.5|3570.5|3569.5|3564|3561.5|17977
1588674300000|2020-05-05 10:25:00|3564.5|3562|3564.5|3563.5|3566|3564.5|3563|3561.5|5819
1588674600000|2020-05-05 10:30:00|3564|3563|3565.5|3564.5|3566.5|3565.5|3558.5|3556.5|14274
1588674900000|2020-05-05 10:35:00|3566|3565|3567.5|3565.5|3570|3568|3560|3558|9615
1588675200000|2020-05-05 10:40:00|3567|3566|3572.5|3571.5|3577|3576|3567|3566|13228
1588675500000|2020-05-05 10:45:00|3572|3571|3567.5|3566.5|3572|3571|3567|3565.5|7325
1588675800000|2020-05-05 10:50:00|3567|3565.5|3572|3570.5|3572|3571|3565|3564|6253
1588676100000|2020-05-05 10:55:00|3571.5|3570|3576.5|3575|3577|3575.5|3568|3566.5|5325
1588676400000|2020-05-05 11:00:00|3580|3574.5|3584.5|3583.5|3588.5|3586.5|3580|3574.5|24623
1588676700000|2020-05-05 11:05:00|3585|3584|3580|3578.5|3587.5|3586.5|3577.5|3576.5|23191
1588677000000|2020-05-05 11:10:00|3579.5|3578|3589|3588|3590.5|3588.5|3578.5|3578|7977
1588677300000|2020-05-05 11:15:00|3589.5|3588.5|3582|3580|3597|3596|3581|3579|39337
1588677600000|2020-05-05 11:20:00|3582.5|3580.5|3572.5|3571|3583|3581.5|3571|3569.5|9268
1588677900000|2020-05-05 11:25:00|3572|3570.5|3578|3576|3580|3579|3571.5|3570|9681
1588678200000|2020-05-05 11:30:00|3578.5|3576.5|3580|3579|3585.5|3584|3578.5|3576|6547
1588678500000|2020-05-05 11:35:00|3580.5|3579.5|3584|3582|3586|3585|3580.5|3579|9826
1588678800000|2020-05-05 11:40:00|3583.5|3582.5|3585|3583|3586|3585|3579.5|3578|6696
1588679100000|2020-05-05 11:45:00|3585.5|3583.5|3591|3590|3591|3590|3584.5|3583|10390
1588679400000|2020-05-05 11:50:00|3592|3590.5|3596.5|3595.5|3598.5|3596.5|3592|3590.5|11133
1588679700000|2020-05-05 11:55:00|3596|3595|3586.5|3584.5|3596.5|3595|3585.5|3583.5|14180
1588680000000|2020-05-05 12:00:00|3586|3584|3592.5|3591.5|3593|3591.5|3583.5|3580.5|18860
1588680300000|2020-05-05 12:05:00|3593|3592|3599.5|3598|3599.5|3598.5|3592.5|3591|9110
1588680600000|2020-05-05 12:10:00|3600|3598.5|3602.5|3600.5|3603.5|3602|3597.5|3595.5|5578
1588680900000|2020-05-05 12:15:00|3602|3601|3597.5|3596|3603.5|3603|3597.5|3595.5|13326
1588681200000|2020-05-05 12:20:00|3598|3596.5|3599.5|3598|3601|3600|3596.5|3594|10790
1588681500000|2020-05-05 12:25:00|3599|3598.5|3602.5|3600.5|3602.5|3600.5|3596.5|3595.5|8482
1588681800000|2020-05-05 12:30:00|3603|3601|3596.5|3595.5|3606.5|3601.5|3594.5|3593.5|9030
1588682100000|2020-05-05 12:35:00|3596|3595|3597.5|3595.5|3598|3596.5|3590.5|3589|6764
1588682400000|2020-05-05 12:40:00|3597|3596|3595|3593.5|3598.5|3597|3593.5|3592|7022
1588682700000|2020-05-05 12:45:00|3594.5|3593|3590.5|3589|3594.5|3593|3589|3587|16449
1588683000000|2020-05-05 12:50:00|3590|3589.5|3599|3598.5|3600|3598.5|3590|3589.5|8076
1588683300000|2020-05-05 12:55:00|3598.5|3598|3600|3599|3604.5|3603|3596|3595.5|10968
1588683600000|2020-05-05 13:00:00|3599.5|3598.5|3596|3594.5|3601|3600.5|3593|3592|13868
1588683900000|2020-05-05 13:05:00|3596.5|3595|3606|3604.5|3606.5|3605|3596|3595|7836
1588684200000|2020-05-05 13:10:00|3605.5|3605|3604.5|3603|3608.5|3607|3601|3599.5|10110
1588684500000|2020-05-05 13:15:00|3605|3603.5|3600|3599|3605|3604|3597|3596|33245
1588684800000|2020-05-05 13:20:00|3599.5|3598.5|3596.5|3594.5|3601.5|3600.5|3591.5|3590|16966
1588685100000|2020-05-05 13:25:00|3596|3595|3600|3598.5|3600.5|3599|3595|3593.5|7411
1588685400000|2020-05-05 13:30:00|3599.5|3599|3623.5|3622.5|3624.5|3622.5|3598|3596.5|68028
1588685700000|2020-05-05 13:35:00|3624|3623|3627.5|3626|3631.5|3630.5|3619.5|3618.5|30088
1588686000000|2020-05-05 13:40:00|3628|3626.5|3633.5|3633|3638.5|3637|3627|3625.5|24860
1588686300000|2020-05-05 13:45:00|3633|3632.5|3630|3629.5|3639|3637|3630|3628.5|20229
1588686600000|2020-05-05 13:50:00|3630.5|3629|3623.5|3622.5|3634|3632.5|3623|3621.5|28830
1588686900000|2020-05-05 13:55:00|3623|3622|3629|3628.5|3632.5|3630.5|3621|3619.5|25915
1588687200000|2020-05-05 14:00:00|3629.5|3629|3623.5|3622.5|3634.5|3633|3623.5|3622|29591
1588687500000|2020-05-05 14:05:00|3624|3622|3624|3623|3627.5|3627|3618.5|3617.5|32465
1588687800000|2020-05-05 14:10:00|3623.5|3622.5|3613.5|3612|3626.5|3625|3611|3609|25172
1588688100000|2020-05-05 14:15:00|3614|3613|3622|3620|3622.5|3620.5|3611.5|3609.5|20957
1588688400000|2020-05-05 14:20:00|3621.5|3619.5|3614.5|3613|3624.5|3622.5|3613|3612.5|14657
1588688700000|2020-05-05 14:25:00|3614|3613.5|3595|3594|3614.5|3613.5|3593.5|3592|14335
1588689000000|2020-05-05 14:30:00|3595.5|3594.5|3594|3593|3601|3598.5|3587|3586|26707
1588689300000|2020-05-05 14:35:00|3594.5|3592.5|3586|3585.5|3598|3597|3583.5|3581.5|22921
1588689600000|2020-05-05 14:40:00|3586.5|3586|3577|3576.5|3587.5|3586.5|3576.5|3575|28922
1588689900000|2020-05-05 14:45:00|3577.5|3577|3574.5|3574|3580.5|3578.5|3571.5|3570|32543
1588690200000|2020-05-05 14:50:00|3575|3574.5|3580.5|3579.5|3582|3580.5|3572.5|3571.5|16198
1588690500000|2020-05-05 14:55:00|3581.5|3580|3587.5|3586.5|3589.5|3587.5|3581.5|3579.5|26495
1588690800000|2020-05-05 15:00:00|3588|3587|3593|3592|3595|3593.5|3588|3587|22940
1588691100000|2020-05-05 15:05:00|3593.5|3592.5|3593.5|3592.5|3600|3599|3590.5|3590|25220
1588691400000|2020-05-05 15:10:00|3594|3592|3592.5|3591|3595.5|3594|3588.5|3588|24910
1588691700000|2020-05-05 15:15:00|3592|3591.5|3589|3587.5|3594|3593|3584.5|3584|51005
1588692000000|2020-05-05 15:20:00|3588.5|3588|3600|3598.5|3601|3600|3587|3585.5|33128
1588692300000|2020-05-05 15:25:00|3600.5|3599|3598.5|3596|3602.5|3602|3597|3596|32792
1588748400000|2020-05-06 07:00:00|3579.5|3575.5|3590|3584.5|3600|3596|3579.5|3575.5|23567
1588748700000|2020-05-06 07:05:00|3589.5|3585|3587|3584.5|3594|3590.5|3580.5|3576.5|17520
1588749000000|2020-05-06 07:10:00|3587.5|3585.5|3599.5|3597.5|3601.5|3600|3587.5|3585.5|18160
1588749300000|2020-05-06 07:15:00|3600|3598|3599|3597.5|3610|3608.5|3592.5|3590.5|23578
1588749600000|2020-05-06 07:20:00|3600|3598|3599.5|3598|3601|3599|3592|3590|16764
1588749900000|2020-05-06 07:25:00|3600.5|3597.5|3600.5|3598|3606.5|3605|3595.5|3592.5|10710
1588750200000|2020-05-06 07:30:00|3601|3598.5|3596|3595|3601|3599|3594|3591.5|18333
1588750500000|2020-05-06 07:35:00|3595.5|3594|3599.5|3597|3603|3600.5|3591|3590|21912
1588750800000|2020-05-06 07:40:00|3600|3597.5|3598.5|3597|3603|3601.5|3595|3593|12175
1588751100000|2020-05-06 07:45:00|3599|3597.5|3613|3610.5|3613|3610.5|3599|3597.5|12489
1588751400000|2020-05-06 07:50:00|3613.5|3610|3619.5|3618|3623.5|3622|3608.5|3606.5|21853
1588751700000|2020-05-06 07:55:00|3619|3618.5|3615.5|3614.5|3619.5|3618.5|3612|3610|13545
1588752000000|2020-05-06 08:00:00|3615|3614|3629|3627.5|3629.5|3628|3615|3614|10552
1588752300000|2020-05-06 08:05:00|3629.5|3628|3634|3632.5|3635|3633.5|3624.5|3622.5|20821
1588752600000|2020-05-06 08:10:00|3633.5|3632|3634|3631.5|3640.5|3638.5|3630|3629.5|21695
1588752900000|2020-05-06 08:15:00|3633.5|3632|3640|3638|3642.5|3641|3631|3630.5|8621
1588753200000|2020-05-06 08:20:00|3639.5|3637.5|3640.5|3639|3645.5|3644|3635.5|3634.5|18220
1588753500000|2020-05-06 08:25:00|3641|3638.5|3639.5|3637|3641.5|3639.5|3634|3632.5|9588
1588753800000|2020-05-06 08:30:00|3639|3636.5|3649.5|3647|3650|3647|3637|3636|8140
1588754100000|2020-05-06 08:35:00|3649|3647.5|3646|3644.5|3659.5|3658.5|3643|3641|39963
1588754400000|2020-05-06 08:40:00|3646.5|3645|3641.5|3640|3648|3647|3641.5|3640|14919
1588754700000|2020-05-06 08:45:00|3641|3640.5|3642.5|3641|3642.5|3641|3636.5|3635.5|13855
1588755000000|2020-05-06 08:50:00|3642|3641.5|3641.5|3640.5|3642.5|3642|3635|3632|9396
1588755300000|2020-05-06 08:55:00|3642|3641|3643|3642|3646|3645|3641|3639.5|9261
1588755600000|2020-05-06 09:00:00|3643.5|3642.5|3651|3649|3654.5|3654|3642.5|3641|31824
1588755900000|2020-05-06 09:05:00|3650.5|3649.5|3651|3649|3656.5|3654|3647|3645.5|9584
1588756200000|2020-05-06 09:10:00|3651.5|3649.5|3651.5|3650.5|3655.5|3654|3650|3649|7869
1588756500000|2020-05-06 09:15:00|3651|3651|3654|3653.5|3661|3660|3651|3650.5|23277
1588756800000|2020-05-06 09:20:00|3653.5|3653|3653|3652|3655|3653.5|3647.5|3645.5|18587
1588757100000|2020-05-06 09:25:00|3652.5|3651.5|3652|3651|3654|3652.5|3649.5|3647.5|7271
1588757400000|2020-05-06 09:30:00|3651.5|3651.5|3648.5|3646|3652|3651.5|3645|3643.5|12141
1588757700000|2020-05-06 09:35:00|3649|3646.5|3648.5|3647|3650.5|3649.5|3647|3645.5|8267
1588758000000|2020-05-06 09:40:00|3648|3647.5|3657|3655|3657.5|3655|3647|3646|7349
1588758300000|2020-05-06 09:45:00|3657.5|3656|3664|3663|3664|3663.5|3657.5|3656|7631
1588758600000|2020-05-06 09:50:00|3664.5|3663.5|3662.5|3661.5|3669|3667.5|3661.5|3659.5|28691
1588758900000|2020-05-06 09:55:00|3663|3662|3664|3662.5|3664.5|3662.5|3655.5|3655|15425
1588759200000|2020-05-06 10:00:00|3663.5|3662|3660|3659|3663.5|3662|3656.5|3655|8657
1588759500000|2020-05-06 10:05:00|3660.5|3659.5|3652|3651|3661|3659.5|3652|3651|12966
1588759800000|2020-05-06 10:10:00|3652.5|3651.5|3648.5|3647.5|3653.5|3653|3648|3645.5|15565
1588760100000|2020-05-06 10:15:00|3648|3647|3651.5|3650.5|3653|3652|3643.5|3642.5|9060
1588760400000|2020-05-06 10:20:00|3652|3651|3652|3651|3654|3652.5|3648.5|3648|10558
1588760700000|2020-05-06 10:25:00|3651.5|3650.5|3654|3653|3659|3657|3650.5|3649.5|14052
1588761000000|2020-05-06 10:30:00|3654.5|3653.5|3651.5|3650.5|3655.5|3654|3651.5|3650.5|6879
1588761300000|2020-05-06 10:35:00|3651|3650|3654.5|3654|3658.5|3657|3650.5|3649|7478
1588761600000|2020-05-06 10:40:00|3655.5|3654.5|3654.5|3653|3657|3655.5|3648.5|3646.5|10388
1588761900000|2020-05-06 10:45:00|3654|3652.5|3656.5|3655.5|3658|3657|3653|3652|7868
1588762200000|2020-05-06 10:50:00|3657|3656|3656.5|3655.5|3657|3656|3653|3652|9138
1588762500000|2020-05-06 10:55:00|3656|3656|3660.5|3659.5|3661.5|3660|3653.5|3652.5|6221
1588762800000|2020-05-06 11:00:00|3664|3661|3659|3657.5|3664|3661|3656|3655|15258
1588763100000|2020-05-06 11:05:00|3658.5|3657|3659|3657|3659.5|3658|3655.5|3653.5|4324
1588763400000|2020-05-06 11:10:00|3658.5|3657.5|3666|3664.5|3667.5|3665.5|3658|3657|9796
1588763700000|2020-05-06 11:15:00|3666.5|3664|3667.5|3666.5|3669.5|3667.5|3664.5|3662.5|5291
1588764000000|2020-05-06 11:20:00|3667|3666|3667.5|3665.5|3669|3667.5|3665|3663.5|7459
1588764300000|2020-05-06 11:25:00|3668|3666|3667.5|3666.5|3668|3666.5|3665|3664.5|3776
1588764600000|2020-05-06 11:30:00|3668|3667|3664|3663|3668.5|3667.5|3663|3661.5|41810
1588764900000|2020-05-06 11:35:00|3663.5|3662.5|3665|3663.5|3667.5|3667|3662.5|3662|32591
1588765200000|2020-05-06 11:40:00|3664.5|3664|3664.5|3664|3669.5|3668.5|3663.5|3662|8635
1588765500000|2020-05-06 11:45:00|3664|3663.5|3654.5|3653.5|3664.5|3664|3654|3653|10540
1588765800000|2020-05-06 11:50:00|3655|3654|3661.5|3661|3663|3662.5|3655|3654|10072
1588766100000|2020-05-06 11:55:00|3662|3660.5|3653.5|3652.5|3662|3660.5|3649|3648|12029
1588766400000|2020-05-06 12:00:00|3654.5|3653|3660|3659|3665|3663.5|3653.5|3652.5|12771
1588766700000|2020-05-06 12:05:00|3659.5|3659.5|3661|3660|3661|3660.5|3655.5|3655|10413
1588767000000|2020-05-06 12:10:00|3662|3660.5|3658|3657|3664|3662.5|3656|3654.5|7926
1588767300000|2020-05-06 12:15:00|3657.5|3656.5|3649|3648|3660.5|3658.5|3647.5|3645.5|25274
1588767600000|2020-05-06 12:20:00|3649.5|3647.5|3646|3645|3649.5|3647.5|3641.5|3640|26705
1588767900000|2020-05-06 12:25:00|3645.5|3644.5|3644|3642.5|3645.5|3644.5|3640.5|3639|9238
1588768200000|2020-05-06 12:30:00|3644.5|3643|3645.5|3644.5|3650.5|3649|3644.5|3643|11470
1588768500000|2020-05-06 12:35:00|3645|3644|3643|3641.5|3646|3645.5|3641.5|3639.5|9513
1588768800000|2020-05-06 12:40:00|3642.5|3641|3637.5|3635.5|3642.5|3641|3636.5|3635|10353
1588769100000|2020-05-06 12:45:00|3638|3635|3640.5|3639|3641.5|3640.5|3636|3635|11758
1588769400000|2020-05-06 12:50:00|3640|3639.5|3643|3642|3643.5|3642.5|3639|3638.5|13618
1588769700000|2020-05-06 12:55:00|3643.5|3642.5|3647|3646.5|3649|3647.5|3643|3642.5|8179
1588770000000|2020-05-06 13:00:00|3647.5|3646|3649|3648|3651.5|3649.5|3646|3645.5|6965
1588770300000|2020-05-06 13:05:00|3649.5|3648.5|3644|3642.5|3653.5|3651.5|3644|3642|37773
1588770600000|2020-05-06 13:10:00|3643.5|3642|3647|3646|3649|3647|3642.5|3641|5181
1588770900000|2020-05-06 13:15:00|3646.5|3645.5|3647.5|3647|3650.5|3649|3646|3645|9301
1588771200000|2020-05-06 13:20:00|3647|3646.5|3654.5|3653|3655|3653.5|3646.5|3645.5|7688
1588771500000|2020-05-06 13:25:00|3654|3653.5|3653.5|3652.5|3657|3655.5|3652|3650.5|10271
1588771800000|2020-05-06 13:30:00|3653|3652|3650|3648|3653.5|3652|3640.5|3638.5|58158
1588772100000|2020-05-06 13:35:00|3649.5|3647.5|3642.5|3641.5|3650|3648.5|3641|3638.5|26958
1588772400000|2020-05-06 13:40:00|3643|3642|3638|3637|3646|3644|3636|3635|17135
1588772700000|2020-05-06 13:45:00|3639|3637.5|3641|3639.5|3648.5|3646.5|3638.5|3637.5|19138
1588773000000|2020-05-06 13:50:00|3640.5|3639|3626.5|3626|3644.5|3642.5|3626.5|3625|17532
1588773300000|2020-05-06 13:55:00|3627|3626.5|3629.5|3627.5|3631.5|3629.5|3619.5|3618|12553
1588773600000|2020-05-06 14:00:00|3629|3627|3615.5|3614|3630|3629|3615.5|3613|14735
1588773900000|2020-05-06 14:05:00|3615|3613.5|3607|3605.5|3620.5|3619.5|3607|3605.5|25905
1588774200000|2020-05-06 14:10:00|3606.5|3606|3611.5|3609.5|3611.5|3610|3605.5|3605|11262
1588774500000|2020-05-06 14:15:00|3611|3610|3610.5|3609.5|3614|3613.5|3607.5|3606|39869
1588774800000|2020-05-06 14:20:00|3610|3609|3614|3613|3615|3614|3607.5|3606|50707
1588775100000|2020-05-06 14:25:00|3614.5|3612.5|3610.5|3609|3617|3615.5|3609|3608|28700
1588775400000|2020-05-06 14:30:00|3610|3609.5|3609|3608|3615|3614.5|3609|3608|59030
1588775700000|2020-05-06 14:35:00|3609.5|3608.5|3596.5|3595.5|3611|3610|3595|3594.5|33370
1588776000000|2020-05-06 14:40:00|3596|3595|3602.5|3601.5|3603.5|3603|3591.5|3590.5|54281
1588776300000|2020-05-06 14:45:00|3603.5|3602|3609.5|3609|3614.5|3613.5|3602.5|3601.5|64162
1588776600000|2020-05-06 14:50:00|3609|3608.5|3607|3606.5|3613.5|3612.5|3605.5|3604|39034
1588776900000|2020-05-06 14:55:00|3606.5|3606|3610|3609|3612|3610|3603.5|3602|38811
1588777200000|2020-05-06 15:00:00|3610.5|3609.5|3612.5|3612|3614.5|3613.5|3608.5|3607|31657
1588777500000|2020-05-06 15:05:00|3613|3612.5|3605.5|3604.5|3614|3613|3604|3603|40976
1588777800000|2020-05-06 15:10:00|3605|3604|3603.5|3602.5|3607.5|3607|3601|3600|32885
1588778100000|2020-05-06 15:15:00|3603|3602|3600.5|3599|3608.5|3608|3599|3597.5|44761
1588778400000|2020-05-06 15:20:00|3600|3598.5|3597|3596.5|3603.5|3602|3595.5|3595|67200
1588778700000|2020-05-06 15:25:00|3597.5|3596|3599.5|3598|3600.5|3600|3594|3593.5|88535
1588834800000|2020-05-07 07:00:00|3648|3631|3638|3636|3648|3636.5|3622|3619|50472
1588835100000|2020-05-07 07:05:00|3639|3636.5|3648.5|3647|3652.5|3650|3635.5|3631|78746
1588835400000|2020-05-07 07:10:00|3648|3647.5|3667|3665.5|3669.5|3667.5|3647|3646|50501
1588835700000|2020-05-07 07:15:00|3666.5|3666|3675|3673|3678|3676.5|3665.5|3664|36649
1588836000000|2020-05-07 07:20:00|3674.5|3673.5|3662.5|3661|3675.5|3674|3658.5|3658|17173
1588836300000|2020-05-07 07:25:00|3662|3660.5|3658.5|3657|3662|3660.5|3651.5|3649.5|8554
1588836600000|2020-05-07 07:30:00|3659|3657.5|3660|3658.5|3660|3658.5|3650|3648|22623
1588836900000|2020-05-07 07:35:00|3659.5|3658|3658.5|3657.5|3660|3658.5|3651.5|3650|20273
1588837200000|2020-05-07 07:40:00|3659|3658|3662|3661|3665|3663.5|3654|3652.5|25833
1588837500000|2020-05-07 07:45:00|3661.5|3660|3666.5|3665.5|3667.5|3666|3657|3655.5|22365
1588837800000|2020-05-07 07:50:00|3666|3665|3667.5|3665|3672|3669|3663.5|3661.5|10065
1588838100000|2020-05-07 07:55:00|3667|3664.5|3665.5|3664.5|3669|3667|3663.5|3661|7566
1588838400000|2020-05-07 08:00:00|3665|3664|3656|3655|3665.5|3664|3655|3653.5|9287
1588838700000|2020-05-07 08:05:00|3655.5|3654.5|3659|3657.5|3659|3657.5|3653.5|3651.5|9357
1588839000000|2020-05-07 08:10:00|3658.5|3657|3658|3656.5|3661|3659.5|3654.5|3653|10220
1588839300000|2020-05-07 08:15:00|3657.5|3657|3668.5|3667|3669|3667.5|3657|3655.5|8957
1588839600000|2020-05-07 08:20:00|3668|3666|3669|3667|3670.5|3669.5|3666.5|3665|10084
1588839900000|2020-05-07 08:25:00|3668.5|3667.5|3670|3669|3674|3672.5|3668|3667|5318
1588840200000|2020-05-07 08:30:00|3671|3669.5|3664|3662|3671|3670|3664|3661.5|7513
1588840500000|2020-05-07 08:35:00|3663.5|3662.5|3653.5|3652|3665.5|3664|3650.5|3648.5|7632
1588840800000|2020-05-07 08:40:00|3653|3651|3653.5|3652.5|3656|3655|3651|3649.5|11729
1588841100000|2020-05-07 08:45:00|3653|3652|3657|3655.5|3661.5|3660|3652.5|3652|8915
1588841400000|2020-05-07 08:50:00|3656.5|3654.5|3656.5|3655.5|3656.5|3656|3653.5|3651.5|7915
1588841700000|2020-05-07 08:55:00|3657|3655|3657.5|3656|3658.5|3657|3655|3654|3504
1588842000000|2020-05-07 09:00:00|3658|3656.5|3660|3658|3660|3658|3653|3651|11393
1588842300000|2020-05-07 09:05:00|3659.5|3657.5|3661|3659|3662|3661|3656|3654.5|13245
1588842600000|2020-05-07 09:10:00|3660.5|3659.5|3659.5|3658|3662|3661.5|3658.5|3657|10466
1588842900000|2020-05-07 09:15:00|3660|3658.5|3668|3666.5|3668|3666.5|3659.5|3658.5|35673
1588843200000|2020-05-07 09:20:00|3668.5|3667|3673|3672.5|3674|3673.5|3668|3666.5|14621
1588843500000|2020-05-07 09:25:00|3672.5|3671.5|3675.5|3674.5|3678|3676.5|3671.5|3670.5|7138
1588843800000|2020-05-07 09:30:00|3676|3675|3681|3680|3682|3681.5|3676|3674.5|18027
1588844100000|2020-05-07 09:35:00|3680.5|3679.5|3678.5|3676.5|3683.5|3682|3677.5|3676.5|4864
1588844400000|2020-05-07 09:40:00|3678|3677|3688.5|3686.5|3689|3686.5|3677.5|3676.5|6424
1588844700000|2020-05-07 09:45:00|3689|3687|3684.5|3683.5|3691|3689.5|3684.5|3683.5|6423
1588845000000|2020-05-07 09:50:00|3685|3684|3689|3688|3689|3688|3682.5|3681|1091107
1588845300000|2020-05-07 09:55:00|3688.5|3687.5|3684|3683|3689|3688|3682|3681.5|5212
1588845600000|2020-05-07 10:00:00|3684.5|3682.5|3680.5|3678|3684.5|3683|3679|3677|12477
1588845900000|2020-05-07 10:05:00|3680|3678.5|3678.5|3677.5|3680|3679|3674.5|3672.5|5523
1588846200000|2020-05-07 10:10:00|3679.5|3678|3681|3680|3681|3680|3677.5|3676|3924
1588846500000|2020-05-07 10:15:00|3681.5|3680.5|3672|3671|3684|3682.5|3672|3671|3033
1588846800000|2020-05-07 10:20:00|3671.5|3670.5|3670.5|3669.5|3673|3672|3669|3668|5656
1588847100000|2020-05-07 10:25:00|3671|3670|3666.5|3665.5|3673.5|3672|3665|3663.5|6963
1588847400000|2020-05-07 10:30:00|3667|3666|3670|3669|3670.5|3669.5|3667|3665.5|3445
1588847700000|2020-05-07 10:35:00|3669.5|3668.5|3665|3663.5|3670|3669.5|3665|3663.5|3654
1588848000000|2020-05-07 10:40:00|3665.5|3664|3667.5|3666.5|3667.5|3667|3662.5|3660.5|6897
1588848300000|2020-05-07 10:45:00|3667|3666|3672.5|3671.5|3673|3672|3666|3665|4096
1588848600000|2020-05-07 10:50:00|3673|3672|3677|3676|3678|3676.5|3672.5|3671|11024
1588848900000|2020-05-07 10:55:00|3676.5|3675.5|3671.5|3670|3679|3678|3671.5|3669.5|12821
1588849200000|2020-05-07 11:00:00|3670.5|3667|3670|3668.5|3670.5|3668.5|3664.5|3663|4265
1588849500000|2020-05-07 11:05:00|3669.5|3668|3666|3664.5|3670|3668.5|3665.5|3664.5|5974
1588849800000|2020-05-07 11:10:00|3666.5|3665|3675.5|3674|3675.5|3674|3666.5|3665|5261
1588850100000|2020-05-07 11:15:00|3676|3673.5|3673|3671|3678|3676.5|3672.5|3671|5198
1588850400000|2020-05-07 11:20:00|3672.5|3670|3672|3671.5|3672.5|3671.5|3670.5|3668.5|3446
1588850700000|2020-05-07 11:25:00|3672.5|3672|3672.5|3671.5|3673|3672.5|3668|3667|8212
1588851000000|2020-05-07 11:30:00|3672|3671|3670.5|3669.5|3672|3671.5|3666.5|3665.5|7029
1588851300000|2020-05-07 11:35:00|3671|3670|3671.5|3670|3674|3673|3670|3669.5|6267
1588851600000|2020-05-07 11:40:00|3672|3670.5|3677|3676|3679|3677|3670|3669|5845
1588851900000|2020-05-07 11:45:00|3676.5|3675.5|3673.5|3672.5|3679|3678|3672|3671|7572
1588852200000|2020-05-07 11:50:00|3673|3672|3682.5|3681.5|3682.5|3682|3671|3670.5|16369
1588852500000|2020-05-07 11:55:00|3682|3681|3684.5|3683.5|3688.5|3687|3679|3677|16292
1588852800000|2020-05-07 12:00:00|3685|3684|3685.5|3685|3687.5|3687|3681|3679.5|18850
1588853100000|2020-05-07 12:05:00|3686|3685.5|3682.5|3681.5|3687|3686.5|3681.5|3681|11639
1588853400000|2020-05-07 12:10:00|3683.5|3682|3679.5|3678.5|3683.5|3683|3679.5|3678.5|9946
1588853700000|2020-05-07 12:15:00|3680|3679|3684.5|3683.5|3686.5|3685.5|3680|3678.5|9151
1588854000000|2020-05-07 12:20:00|3685|3684|3695.5|3694.5|3695.5|3694.5|3684.5|3683.5|16035
1588854300000|2020-05-07 12:25:00|3695|3695|3699|3698.5|3699.5|3698.5|3694|3693|18763
1588854600000|2020-05-07 12:30:00|3701.5|3699|3703|3702|3705|3703|3700|3699|23808
1588854900000|2020-05-07 12:35:00|3703.5|3702.5|3707|3706|3708.5|3707.5|3703.5|3702|16901
1588855200000|2020-05-07 12:40:00|3706.5|3706.5|3710|3709.5|3710.5|3709.5|3706|3705|21147
1588855500000|2020-05-07 12:45:00|3710.5|3710|3712|3711|3713|3712|3710.5|3709.5|16697
1588855800000|2020-05-07 12:50:00|3711.5|3711.5|3704.5|3704|3712.5|3712|3704.5|3703|12822
1588856100000|2020-05-07 12:55:00|3704|3703.5|3707.5|3706|3708|3707.5|3702.5|3702|31710
1588856400000|2020-05-07 13:00:00|3707|3706.5|3707|3706|3709.5|3708.5|3706|3705.5|14247
1588856700000|2020-05-07 13:05:00|3706.5|3705.5|3706|3705|3714|3713.5|3704|3703|27003
1588857000000|2020-05-07 13:10:00|3706.5|3705.5|3704|3702.5|3710.5|3709.5|3703|3702|13651
1588857300000|2020-05-07 13:15:00|3703.5|3703|3712|3711.5|3712.5|3711.5|3702.5|3701|17515
1588857600000|2020-05-07 13:20:00|3712.5|3712|3709.5|3708.5|3714.5|3713.5|3709.5|3708.5|13617
1588857900000|2020-05-07 13:25:00|3709|3707.5|3704|3703.5|3709.5|3708.5|3702|3700.5|12124
1588858200000|2020-05-07 13:30:00|3704.5|3704|3711.5|3710|3714|3713|3702|3700.5|57261
1588858500000|2020-05-07 13:35:00|3712|3710.5|3720|3719.5|3721|3720.5|3709|3707.5|73490
1588858800000|2020-05-07 13:40:00|3720.5|3718.5|3731.5|3731|3733|3732|3719|3718|52897
1588859100000|2020-05-07 13:45:00|3732|3731.5|3741.5|3740|3744|3742.5|3731.5|3730|39493
1588859400000|2020-05-07 13:50:00|3742|3740.5|3746.5|3745|3747.5|3746|3737.5|3735.5|19097
1588859700000|2020-05-07 13:55:00|3747|3744.5|3758|3756.5|3759.5|3758|3745.5|3744.5|51829
1588860000000|2020-05-07 14:00:00|3757.5|3755.5|3745.5|3744|3758|3757|3743.5|3743|35926
1588860300000|2020-05-07 14:05:00|3746|3743.5|3745|3743.5|3746|3745|3736.5|3735.5|31833
1588860600000|2020-05-07 14:10:00|3745.5|3744|3743|3742|3748|3747.5|3740|3739|36450
1588860900000|2020-05-07 14:15:00|3742.5|3741.5|3755|3754|3755.5|3755|3741|3740|52784
1588861200000|2020-05-07 14:20:00|3754.5|3754.5|3747.5|3746.5|3758|3757.5|3746|3745.5|34990
1588861500000|2020-05-07 14:25:00|3747|3746|3757.5|3757|3761.5|3760|3744.5|3744|34100
1588861800000|2020-05-07 14:30:00|3757|3756.5|3755.5|3754.5|3758.5|3757.5|3752.5|3751.5|32062
1588862100000|2020-05-07 14:35:00|3755|3754|3752|3751|3757.5|3757|3749|3747|32633
1588862400000|2020-05-07 14:40:00|3752.5|3751.5|3758|3757|3761|3760.5|3750.5|3749|101218
1588862700000|2020-05-07 14:45:00|3758.5|3757.5|3747.5|3746.5|3759.5|3759|3746.5|3745.5|32334
1588863000000|2020-05-07 14:50:00|3748|3746|3745|3744.5|3751.5|3750.5|3744|3742.5|37015
1588863300000|2020-05-07 14:55:00|3745.5|3745|3728.5|3727.5|3747.5|3746.5|3728.5|3727|42242
1588863600000|2020-05-07 15:00:00|3729|3727|3732|3731|3732.5|3732|3724|3723.5|34818
1588863900000|2020-05-07 15:05:00|3731.5|3730.5|3727|3726|3731.5|3730.5|3723.5|3722.5|22904
1588864200000|2020-05-07 15:10:00|3727.5|3726.5|3728.5|3727|3732|3730.5|3726.5|3726|23519
1588864500000|2020-05-07 15:15:00|3728|3727.5|3735.5|3734.5|3736|3735.5|3727|3726.5|34555
1588864800000|2020-05-07 15:20:00|3735|3734|3733|3732.5|3735|3734|3730|3729.5|22787
1588865100000|2020-05-07 15:25:00|3733.5|3732|3729.5|3727.5|3736|3735|3722|3721|41999
1589180400000|2020-05-11 07:00:00|3747.5|3737.5|3757.5|3753|3757.5|3753.5|3737|3732.5|22826
1589180700000|2020-05-11 07:05:00|3757|3753.5|3739|3736.5|3757|3754.5|3738|3736|42634
1589181000000|2020-05-11 07:10:00|3739.5|3737|3741|3737.5|3743.5|3742.5|3731|3729|36439
1589181300000|2020-05-11 07:15:00|3740.5|3738|3743.5|3742.5|3746.5|3745.5|3732.5|3731|46314
1589181600000|2020-05-11 07:20:00|3744|3743|3746|3745.5|3752|3750|3742.5|3740.5|56890
1589181900000|2020-05-11 07:25:00|3746.5|3746|3750|3749|3753.5|3752|3745.5|3744|33509
1589182200000|2020-05-11 07:30:00|3749.5|3748.5|3748.5|3747|3756.5|3755.5|3748|3747|19752
1589182500000|2020-05-11 07:35:00|3749|3747.5|3767.5|3766|3771|3769.5|3749|3747.5|63071
1589182800000|2020-05-11 07:40:00|3768|3766.5|3763|3761|3773.5|3771.5|3761|3758.5|24021
1589183100000|2020-05-11 07:45:00|3762.5|3760|3761.5|3759.5|3764|3762.5|3758.5|3757|11778
1589183400000|2020-05-11 07:50:00|3762.5|3760|3750.5|3747.5|3766|3764.5|3750|3747|14105
1589183700000|2020-05-11 07:55:00|3751|3748|3750|3748|3754.5|3753.5|3748.5|3747|15183
1589184000000|2020-05-11 08:00:00|3749.5|3747|3747|3745.5|3754.5|3753|3742.5|3741.5|13318
1589184300000|2020-05-11 08:05:00|3748|3746|3742|3740|3750|3748.5|3737|3736|11009
1589184600000|2020-05-11 08:10:00|3742.5|3739.5|3736.5|3735|3748|3746|3736|3734|9477
1589184900000|2020-05-11 08:15:00|3737.5|3735.5|3735|3733|3738|3737.5|3729|3728|34041
1589185200000|2020-05-11 08:20:00|3735.5|3733.5|3727|3725.5|3736.5|3734.5|3725.5|3725|18357
1589185500000|2020-05-11 08:25:00|3727.5|3726|3722|3721|3727.5|3726|3720.5|3719|29848
1589185800000|2020-05-11 08:30:00|3721.5|3720|3718.5|3717|3724|3722|3714.5|3712|30929
1589186100000|2020-05-11 08:35:00|3719|3717.5|3716.5|3715|3720|3719|3708|3706.5|17219
1589186400000|2020-05-11 08:40:00|3716|3714.5|3703|3701.5|3716.5|3714.5|3702|3700.5|18126
1589186700000|2020-05-11 08:45:00|3702.5|3701|3696.5|3695.5|3703|3702.5|3693.5|3692|18346
1589187000000|2020-05-11 08:50:00|3696|3695|3695|3693.5|3698.5|3697|3693|3691|11604
1589187300000|2020-05-11 08:55:00|3695.5|3694|3703|3702|3706|3705|3694|3693.5|15182
1589187600000|2020-05-11 09:00:00|3702.5|3701|3683.5|3682|3703|3701|3683.5|3682|35354
1589187900000|2020-05-11 09:05:00|3682.5|3681.5|3687|3684.5|3692|3690.5|3681.5|3679.5|15708
1589188200000|2020-05-11 09:10:00|3686.5|3684|3682|3681|3686.5|3685.5|3679|3677.5|13119
1589188500000|2020-05-11 09:15:00|3681.5|3680.5|3685.5|3684|3688.5|3688|3678.5|3677|9503
1589188800000|2020-05-11 09:20:00|3686|3684.5|3682|3680.5|3689|3687.5|3681|3679|10525
1589189100000|2020-05-11 09:25:00|3681.5|3680|3672|3671|3682|3681|3670|3668|15805
1589189400000|2020-05-11 09:30:00|3671.5|3670.5|3677|3675.5|3681|3680|3670|3668.5|18044
1589189700000|2020-05-11 09:35:00|3676.5|3675|3675|3673|3680|3678|3673|3672|14265
1589190000000|2020-05-11 09:40:00|3675.5|3673.5|3667|3665.5|3678.5|3678|3667|3665.5|6880
1589190300000|2020-05-11 09:45:00|3667.5|3666|3672|3671|3672.5|3671.5|3665.5|3664.5|8541
1589190600000|2020-05-11 09:50:00|3672.5|3671.5|3675|3673.5|3679|3677|3663.5|3661.5|64330
1589190900000|2020-05-11 09:55:00|3674.5|3674|3675|3673.5|3678.5|3677.5|3672|3670.5|15119
1589191200000|2020-05-11 10:00:00|3674.5|3673|3676|3674.5|3676.5|3675.5|3672|3670|10509
1589191500000|2020-05-11 10:05:00|3676.5|3675|3679|3678.5|3683|3680.5|3676|3674.5|22303
1589191800000|2020-05-11 10:10:00|3679.5|3679|3678.5|3677.5|3686|3684.5|3678.5|3677.5|10776
1589192100000|2020-05-11 10:15:00|3679|3678|3668.5|3666.5|3681|3680|3668.5|3666.5|17537
1589192400000|2020-05-11 10:20:00|3668|3667|3660|3659|3668|3667|3659|3657|15623
1589192700000|2020-05-11 10:25:00|3660.5|3658|3663|3661|3667.5|3666.5|3660.5|3657.5|5835
1589193000000|2020-05-11 10:30:00|3662.5|3660.5|3664.5|3663|3665|3664.5|3658.5|3656.5|6117
1589193300000|2020-05-11 10:35:00|3665|3663.5|3670|3669|3670|3669|3664.5|3663.5|7876
1589193600000|2020-05-11 10:40:00|3671|3668.5|3675|3674.5|3676|3675|3666|3665|8619
1589193900000|2020-05-11 10:45:00|3675.5|3675|3664.5|3663.5|3676.5|3675.5|3664|3662.5|15049
1589194200000|2020-05-11 10:50:00|3664|3663|3666|3665|3667|3665.5|3661.5|3661|12533
1589194500000|2020-05-11 10:55:00|3667|3665.5|3672.5|3671|3674.5|3673|3666|3664.5|12251
1589194800000|2020-05-11 11:00:00|3672|3671.5|3675|3673.5|3679.5|3678.5|3672|3669|17021
1589195100000|2020-05-11 11:05:00|3674.5|3674|3664.5|3663.5|3676.5|3675.5|3662|3661|20854
1589195400000|2020-05-11 11:10:00|3664|3663|3668.5|3667.5|3670.5|3669.5|3664|3662.5|19511
1589195700000|2020-05-11 11:15:00|3669|3668|3672|3671|3675|3674|3668.5|3667|15819
1589196000000|2020-05-11 11:20:00|3671.5|3670.5|3665.5|3664.5|3672|3671|3665|3664|18738
1589196300000|2020-05-11 11:25:00|3666|3665|3666|3665|3668|3667.5|3661.5|3660|13619
1589196600000|2020-05-11 11:30:00|3665.5|3664.5|3661|3660.5|3669|3668|3661|3659.5|14281
1589196900000|2020-05-11 11:35:00|3660.5|3660|3658.5|3657.5|3661|3660|3657|3656|10509
1589197200000|2020-05-11 11:40:00|3658|3657|3645.5|3644|3660.5|3660|3645|3643|34360
1589197500000|2020-05-11 11:45:00|3644.5|3643.5|3638.5|3637.5|3647.5|3646|3638.5|3637|21921
1589197800000|2020-05-11 11:50:00|3637|3637|3637.5|3637|3643|3641|3635.5|3634.5|15478
1589198100000|2020-05-11 11:55:00|3638|3637.5|3636.5|3635.5|3642.5|3641|3634.5|3632.5|20839
1589198400000|2020-05-11 12:00:00|3637|3636|3652.5|3651|3653|3651|3637|3636|15429
1589198700000|2020-05-11 12:05:00|3652|3650.5|3647|3645.5|3653.5|3652|3645.5|3643|9424
1589199000000|2020-05-11 12:10:00|3646.5|3645|3652|3650.5|3652|3650.5|3643.5|3642.5|9122
1589199300000|2020-05-11 12:15:00|3651.5|3650|3653.5|3652|3657|3655|3641.5|3640.5|8678
1589199600000|2020-05-11 12:20:00|3654|3652.5|3646|3645|3654.5|3653|3642.5|3641|7824
1589199900000|2020-05-11 12:25:00|3645.5|3644.5|3631.5|3630|3646|3644.5|3631|3630|23158
1589200200000|2020-05-11 12:30:00|3631|3629.5|3628|3626.5|3634.5|3633.5|3628|3625|16174
1589200500000|2020-05-11 12:35:00|3628.5|3627|3625.5|3624|3630|3628.5|3623.5|3621.5|19731
1589200800000|2020-05-11 12:40:00|3625|3623.5|3626.5|3625.5|3637|3635.5|3623|3621.5|18771
1589201100000|2020-05-11 12:45:00|3626|3624.5|3618|3617|3627.5|3627|3617|3616|13551
1589201400000|2020-05-11 12:50:00|3618.5|3617.5|3621|3619.5|3622.5|3621|3616|3613.5|34467
1589201700000|2020-05-11 12:55:00|3620.5|3620|3619|3618|3621.5|3620.5|3615|3613.5|19448
1589202000000|2020-05-11 13:00:00|3619.5|3618.5|3630|3629|3630|3629|3619.5|3618|17959
1589202300000|2020-05-11 13:05:00|3630.5|3629.5|3638|3637.5|3642.5|3640.5|3630|3629|202869
1589202600000|2020-05-11 13:10:00|3638.5|3638|3646|3645|3649|3647.5|3638.5|3637.5|11116
1589202900000|2020-05-11 13:15:00|3645.5|3644.5|3649|3648.5|3650.5|3649|3643.5|3642.5|13880
1589203200000|2020-05-11 13:20:00|3649.5|3649|3652.5|3651.5|3654|3652.5|3646|3645.5|14452
1589203500000|2020-05-11 13:25:00|3652|3651|3654|3653|3654.5|3654|3650|3649|12155
1589203800000|2020-05-11 13:30:00|3654.5|3653.5|3671|3668.5|3676.5|3676|3654|3653.5|67627
1589204100000|2020-05-11 13:35:00|3671.5|3669|3681.5|3680.5|3687|3685|3669|3668|56506
1589204400000|2020-05-11 13:40:00|3681|3680|3685|3683|3687.5|3685.5|3676.5|3674|23581
1589204700000|2020-05-11 13:45:00|3684.5|3683.5|3675|3673.5|3686.5|3685.5|3673|3672|18640
1589205000000|2020-05-11 13:50:00|3675.5|3674|3675.5|3674|3677.5|3676|3671|3669.5|16516
1589205300000|2020-05-11 13:55:00|3676|3674.5|3665|3663.5|3677|3676.5|3664.5|3663.5|21579
1589205600000|2020-05-11 14:00:00|3665.5|3664|3675|3673.5|3675|3673.5|3663|3662.5|29181
1589205900000|2020-05-11 14:05:00|3674.5|3673|3671|3670|3675.5|3675|3667|3666|20667
1589206200000|2020-05-11 14:10:00|3670.5|3669.5|3669|3668|3672.5|3671.5|3665.5|3664.5|15233
1589206500000|2020-05-11 14:15:00|3669.5|3668.5|3662|3661|3672|3671.5|3662|3661|13939
1589206800000|2020-05-11 14:20:00|3661.5|3661.5|3668|3666.5|3669|3668|3659.5|3659|19450
1589207100000|2020-05-11 14:25:00|3668.5|3667|3667.5|3666.5|3670.5|3669|3666|3665.5|16034
1589207400000|2020-05-11 14:30:00|3667|3666|3671|3669|3671.5|3670|3663|3662|15467
1589207700000|2020-05-11 14:35:00|3670.5|3668.5|3660|3659|3670.5|3669|3659|3658|16580
1589208000000|2020-05-11 14:40:00|3659.5|3658.5|3659.5|3658.5|3660|3659|3655.5|3655|18059
1589208300000|2020-05-11 14:45:00|3659|3659|3663.5|3663|3664|3663|3658|3656.5|14398
1589208600000|2020-05-11 14:50:00|3664|3663.5|3663.5|3662.5|3668.5|3668|3663|3662|21680
1589208900000|2020-05-11 14:55:00|3664|3663|3659|3658|3665|3663.5|3658.5|3656.5|10830
1589209200000|2020-05-11 15:00:00|3659.5|3658.5|3653|3652|3660.5|3659|3652|3651.5|24900
1589209500000|2020-05-11 15:05:00|3652.5|3651.5|3654.5|3654|3656.5|3655.5|3651.5|3650.5|30519
1589209800000|2020-05-11 15:10:00|3655|3653.5|3659.5|3659|3659.5|3659|3652.5|3652|65419
1589210100000|2020-05-11 15:15:00|3660|3659.5|3667.5|3666|3668|3667|3658.5|3658|23225
1589210400000|2020-05-11 15:20:00|3667|3666.5|3668|3666|3675.5|3674.5|3666.5|3665.5|34881
1589210700000|2020-05-11 15:25:00|3667.5|3665.5|3668.5|3666|3674|3672.5|3664|3662.5|41400
1589266800000|2020-05-12 07:00:00|3654.5|3643|3670.5|3667.5|3671.5|3668|3652.5|3643|31235
1589267100000|2020-05-12 07:05:00|3670|3667|3663|3661.5|3674.5|3672|3656.5|3654.5|24960
1589267400000|2020-05-12 07:10:00|3663.5|3662|3663.5|3662|3668|3666.5|3652|3649|38828
1589267700000|2020-05-12 07:15:00|3663|3661.5|3689.5|3687.5|3690|3688|3661.5|3660.5|31670
1589268000000|2020-05-12 07:20:00|3689|3687|3680|3678.5|3689.5|3687|3675.5|3673.5|19730
1589268300000|2020-05-12 07:25:00|3679.5|3679|3679.5|3678.5|3687|3684.5|3677|3674.5|19003
1589268600000|2020-05-12 07:30:00|3680|3679|3669|3667|3683|3680.5|3660.5|3659.5|30069
1589268900000|2020-05-12 07:35:00|3669.5|3667.5|3660.5|3660|3672.5|3670.5|3659|3658|19019
1589269200000|2020-05-12 07:40:00|3661|3660.5|3680|3676.5|3686|3683.5|3660.5|3659.5|52608
1589269500000|2020-05-12 07:45:00|3679.5|3676|3684.5|3681.5|3684.5|3681.5|3675|3673.5|8952
1589269800000|2020-05-12 07:50:00|3685|3682|3686|3684.5|3687|3685|3682|3680.5|6076
1589270100000|2020-05-12 07:55:00|3685.5|3683.5|3684|3683|3686.5|3685|3682|3679.5|13386
1589270400000|2020-05-12 08:00:00|3683.5|3682.5|3677|3676|3683.5|3683|3675|3673|9137
1589270700000|2020-05-12 08:05:00|3677.5|3676.5|3680|3678|3680.5|3679.5|3672|3670.5|6853
1589271000000|2020-05-12 08:10:00|3680.5|3678.5|3678.5|3678|3681.5|3680|3677|3675|6016
1589271300000|2020-05-12 08:15:00|3678|3677.5|3677.5|3676|3683.5|3682|3676|3675|13270
1589271600000|2020-05-12 08:20:00|3677|3676.5|3677|3676.5|3681|3680|3673.5|3672.5|13397
1589271900000|2020-05-12 08:25:00|3678|3677|3682|3681.5|3682.5|3681.5|3671.5|3671|7913
1589272200000|2020-05-12 08:30:00|3682.5|3681|3685.5|3684|3688|3686|3680|3679.5|19668
1589272500000|2020-05-12 08:35:00|3685|3684.5|3686.5|3685|3692.5|3691|3682.5|3680.5|9054
1589272800000|2020-05-12 08:40:00|3686|3685.5|3686|3684.5|3691|3690|3682.5|3681.5|7316
1589273100000|2020-05-12 08:45:00|3685.5|3685|3690|3688.5|3690.5|3689|3684|3683|8735
1589273400000|2020-05-12 08:50:00|3691|3689|3688.5|3687.5|3694.5|3693|3686.5|3686|6608
1589273700000|2020-05-12 08:55:00|3688|3687|3693|3692|3700|3698.5|3688|3687|11100
1589274000000|2020-05-12 09:00:00|3692.5|3692.5|3689|3687.5|3693|3692.5|3687|3686|9035
1589274300000|2020-05-12 09:05:00|3689.5|3688|3691.5|3690.5|3692|3691.5|3686|3685|10156
1589274600000|2020-05-12 09:10:00|3692|3690|3694|3693|3694.5|3693.5|3689|3687.5|15453
1589274900000|2020-05-12 09:15:00|3694.5|3693.5|3696.5|3695.5|3700|3698.5|3692|3691|12883
1589275200000|2020-05-12 09:20:00|3696|3695|3692|3691|3696|3695|3691.5|3690.5|16554
1589275500000|2020-05-12 09:25:00|3692.5|3691.5|3696.5|3695|3698.5|3697|3692.5|3691|11482
1589275800000|2020-05-12 09:30:00|3696|3695.5|3690|3689|3697.5|3696|3689.5|3688.5|9662
1589276100000|2020-05-12 09:35:00|3689.5|3688.5|3683|3681|3691|3690|3683|3681|17848
1589276400000|2020-05-12 09:40:00|3683.5|3681.5|3682.5|3681|3685.5|3685|3681|3679|12923
1589276700000|2020-05-12 09:45:00|3683|3681.5|3685|3684.5|3686.5|3685.5|3679.5|3678.5|12984
1589277000000|2020-05-12 09:50:00|3685.5|3685|3694|3692.5|3694.5|3693|3685|3684.5|17349
1589277300000|2020-05-12 09:55:00|3693.5|3692|3690.5|3690|3698|3696|3690.5|3690|16681
1589277600000|2020-05-12 10:00:00|3690|3689.5|3685.5|3685|3691|3690|3685.5|3684.5|13150
1589277900000|2020-05-12 10:05:00|3686|3685.5|3694|3693|3695|3693|3683|3682|14711
1589278200000|2020-05-12 10:10:00|3694.5|3693.5|3696.5|3695.5|3698.5|3697.5|3693.5|3692.5|9625
1589278500000|2020-05-12 10:15:00|3697|3696|3707|3706|3708.5|3707.5|3695.5|3695|15491
1589278800000|2020-05-12 10:20:00|3706.5|3705.5|3714.5|3713|3716|3714.5|3705|3704.5|10639
1589279100000|2020-05-12 10:25:00|3714|3713.5|3709.5|3709|3717.5|3715.5|3708.5|3708|15094
1589279400000|2020-05-12 10:30:00|3710|3709.5|3714.5|3712.5|3715.5|3715|3708.5|3707.5|12597
1589279700000|2020-05-12 10:35:00|3714|3712|3708|3707|3714|3712.5|3706.5|3706|8243
1589280000000|2020-05-12 10:40:00|3707.5|3706.5|3717.5|3716.5|3718|3717|3707.5|3706|16237
1589280300000|2020-05-12 10:45:00|3718|3717|3719.5|3718|3720|3719|3715.5|3714|11629
1589280600000|2020-05-12 10:50:00|3720|3718.5|3723|3722|3723.5|3722|3719|3718|63890
1589280900000|2020-05-12 10:55:00|3723.5|3722.5|3728.5|3727|3730|3729.5|3723.5|3722.5|14924
1589281200000|2020-05-12 11:00:00|3729|3727.5|3727|3725|3736|3728.5|3719|3718.5|19758
1589281500000|2020-05-12 11:05:00|3726.5|3725.5|3722|3721|3728|3727|3720|3719|19617
1589281800000|2020-05-12 11:10:00|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3718.5|3718|13887
1589282100000|2020-05-12 11:15:00|3722|3721|3727|3726|3727|3726.5|3720|3719|12629
1589282400000|2020-05-12 11:20:00|3726.5|3725.5|3727|3726|3728|3727.5|3722.5|3722|18667
1589282700000|2020-05-12 11:25:00|3726.5|3726.5|3725.5|3724.5|3728|3727.5|3723|3722|11359
1589283000000|2020-05-12 11:30:00|3726|3725|3724|3723|3727|3726|3720|3719|120582
1589283300000|2020-05-12 11:35:00|3724.5|3723.5|3725.5|3724|3728|3726.5|3722|3720.5|9477
1589283600000|2020-05-12 11:40:00|3724.5|3723.5|3719.5|3719|3727|3726|3719|3718|12632
1589283900000|2020-05-12 11:45:00|3720|3719.5|3729.5|3727.5|3730|3728.5|3719.5|3719|9911
1589284200000|2020-05-12 11:50:00|3730|3728|3734|3733|3734|3733|3728.5|3727|13634
1589284500000|2020-05-12 11:55:00|3735|3732.5|3733|3732|3737.5|3736.5|3731.5|3730|28152
1589284800000|2020-05-12 12:00:00|3733.5|3732.5|3736.5|3735.5|3737.5|3736.5|3732.5|3731.5|20104
1589285100000|2020-05-12 12:05:00|3736|3736|3739.5|3739|3740|3739|3735|3734|9021
1589285400000|2020-05-12 12:10:00|3740|3739.5|3743.5|3742.5|3746.5|3744.5|3738|3737.5|12267
1589285700000|2020-05-12 12:15:00|3743|3741.5|3739.5|3738.5|3743.5|3742|3738.5|3738|28732
1589286000000|2020-05-12 12:20:00|3740|3739|3745.5|3744|3746|3744|3739.5|3739|22113
1589286300000|2020-05-12 12:25:00|3745|3743.5|3743.5|3741.5|3748|3746.5|3739.5|3738.5|9661
1589286600000|2020-05-12 12:30:00|3744.5|3741|3737|3736.5|3744.5|3741.5|3737|3736|19865
1589286900000|2020-05-12 12:35:00|3737.5|3737|3745.5|3744.5|3748|3746.5|3737.5|3736|23544
1589287200000|2020-05-12 12:40:00|3745|3743|3756|3754|3756.5|3754.5|3744.5|3743|15093
1589287500000|2020-05-12 12:45:00|3756.5|3754.5|3752|3750.5|3757.5|3756.5|3750|3749|13013
1589287800000|2020-05-12 12:50:00|3751.5|3750|3739|3738.5|3751.5|3750|3739|3738.5|17574
1589288100000|2020-05-12 12:55:00|3739.5|3738|3745|3744|3747|3746|3736|3734.5|18763
1589288400000|2020-05-12 13:00:00|3745.5|3744.5|3752.5|3752|3755|3753.5|3745.5|3744.5|13727
1589288700000|2020-05-12 13:05:00|3752|3751.5|3757|3755.5|3757.5|3756.5|3748|3747.5|11809
1589289000000|2020-05-12 13:10:00|3757.5|3756|3757.5|3756|3760|3758.5|3751.5|3750.5|15112
1589289300000|2020-05-12 13:15:00|3758|3756.5|3751|3750|3759.5|3758|3749|3747.5|17967
1589289600000|2020-05-12 13:20:00|3750.5|3749.5|3749.5|3748.5|3751|3749.5|3746.5|3745|10951
1589289900000|2020-05-12 13:25:00|3749|3748|3750.5|3749.5|3753|3752|3746|3745|21982
1589290200000|2020-05-12 13:30:00|3750|3749|3757|3756.5|3762.5|3761|3745|3743|46139
1589290500000|2020-05-12 13:35:00|3757.5|3757|3751.5|3750.5|3759.5|3757.5|3747|3746|32303
1589290800000|2020-05-12 13:40:00|3752|3751|3744.5|3743.5|3753.5|3752.5|3743.5|3742.5|27547
1589291100000|2020-05-12 13:45:00|3745|3744|3729|3728|3745.5|3745|3729|3728|29441
1589291400000|2020-05-12 13:50:00|3729.5|3728.5|3724|3723|3731|3730|3721.5|3721|30255
1589291700000|2020-05-12 13:55:00|3725|3723.5|3735.5|3734|3738|3735.5|3723|3722|120261
1589292000000|2020-05-12 14:00:00|3736|3734.5|3736.5|3735|3738.5|3736.5|3730.5|3729.5|121471
1589292300000|2020-05-12 14:05:00|3737|3735.5|3736.5|3735.5|3738|3736.5|3729.5|3727.5|23504
1589292600000|2020-05-12 14:10:00|3737|3736|3744.5|3743.5|3747|3745.5|3736|3735|27478
1589292900000|2020-05-12 14:15:00|3745|3744|3752.5|3752|3752.5|3752|3744.5|3743.5|32884
1589293200000|2020-05-12 14:20:00|3752|3751.5|3747|3746|3756|3755|3744|3743|54112
1589293500000|2020-05-12 14:25:00|3747.5|3746.5|3739|3738|3750|3749.5|3737|3736.5|26599
1589293800000|2020-05-12 14:30:00|3739.5|3738.5|3736|3734.5|3742.5|3742|3735|3733.5|26853
1589294100000|2020-05-12 14:35:00|3735.5|3734|3734|3733.5|3740.5|3739|3733|3732|23727
1589294400000|2020-05-12 14:40:00|3733.5|3733|3732|3731|3736.5|3736|3730|3729.5|24555
1589294700000|2020-05-12 14:45:00|3731.5|3730.5|3718.5|3717|3733|3732|3717|3716.5|60988
1589295000000|2020-05-12 14:50:00|3719|3717.5|3727|3725.5|3727|3726|3717.5|3717|64891
1589295300000|2020-05-12 14:55:00|3726.5|3725|3719|3718.5|3729|3728|3718.5|3718|22935
1589295600000|2020-05-12 15:00:00|3719.5|3719|3716|3715|3720.5|3720|3711.5|3710.5|27053
1589295900000|2020-05-12 15:05:00|3715.5|3715.5|3724.5|3724|3725|3724|3712|3711.5|72374
1589296200000|2020-05-12 15:10:00|3725|3723.5|3719|3718|3725.5|3724.5|3719|3718|98029
1589296500000|2020-05-12 15:15:00|3719.5|3718.5|3721.5|3720.5|3725.5|3724|3716|3715|28266
1589296800000|2020-05-12 15:20:00|3721|3720|3721|3720|3728|3726.5|3719.5|3719|31154
1589297100000|2020-05-12 15:25:00|3720.5|3719.5|3719|3717.5|3725|3724|3716|3714.5|80507
1589353200000|2020-05-13 07:00:00|3703|3656|3694.5|3689.5|3716|3703.5|3664|3656|96062
1589353500000|2020-05-13 07:05:00|3695.5|3690|3702|3699.5|3704.5|3700.5|3691|3688|25600
1589353800000|2020-05-13 07:10:00|3702.5|3700|3702|3700.5|3704|3701.5|3692|3689.5|40881
1589354100000|2020-05-13 07:15:00|3702.5|3701|3709.5|3707.5|3709.5|3708|3698.5|3696|29954
1589354400000|2020-05-13 07:20:00|3709|3708|3715.5|3714|3721.5|3719|3706|3705|16827
1589354700000|2020-05-13 07:25:00|3715|3712.5|3707.5|3706.5|3720|3717.5|3707.5|3703.5|17446
1589355000000|2020-05-13 07:30:00|3708.5|3707|3693.5|3692|3709|3707|3691.5|3689|22422
1589355300000|2020-05-13 07:35:00|3693|3691|3705.5|3703|3705.5|3703|3687.5|3686.5|49233
1589355600000|2020-05-13 07:40:00|3705|3702.5|3712|3710.5|3712|3710.5|3700|3698.5|18408
1589355900000|2020-05-13 07:45:00|3711.5|3709.5|3714.5|3714|3716.5|3715.5|3707.5|3705.5|7413
1589356200000|2020-05-13 07:50:00|3715|3714.5|3713.5|3712|3717|3715|3711.5|3710|6998
1589356500000|2020-05-13 07:55:00|3713|3712.5|3717.5|3715.5|3718|3717|3708|3705.5|14987
1589356800000|2020-05-13 08:00:00|3717|3716|3730.5|3729|3730.5|3729|3716|3715|19658
1589357100000|2020-05-13 08:05:00|3731|3729.5|3744|3742.5|3744|3743.5|3730|3728|17745
1589357400000|2020-05-13 08:10:00|3743|3742|3745|3742|3747.5|3746|3734|3732|15448
1589357700000|2020-05-13 08:15:00|3743.5|3741.5|3735|3734|3743.5|3742.5|3732|3731|10059
1589358000000|2020-05-13 08:20:00|3734.5|3733.5|3742|3741|3745|3743.5|3733|3732.5|9570
1589358300000|2020-05-13 08:25:00|3741.5|3740|3752.5|3751.5|3753.5|3751.5|3740|3738.5|24675
1589358600000|2020-05-13 08:30:00|3753.5|3752|3748.5|3747.5|3753.5|3752|3745|3743|16214
1589358900000|2020-05-13 08:35:00|3749|3748|3753.5|3752.5|3755|3754|3746|3745.5|13180
1589359200000|2020-05-13 08:40:00|3753|3752|3756|3755|3756|3755.5|3749|3748.5|16998
1589359500000|2020-05-13 08:45:00|3756.5|3755.5|3754.5|3754|3759|3758|3754|3753|21453
1589359800000|2020-05-13 08:50:00|3755|3754.5|3755.5|3754.5|3759|3757|3752.5|3751.5|22237
1589360100000|2020-05-13 08:55:00|3756|3755.5|3753.5|3752.5|3757|3756|3751.5|3751|34016
1589360400000|2020-05-13 09:00:00|3753|3752|3743|3741|3753|3752|3743|3741|14916
1589360700000|2020-05-13 09:05:00|3743.5|3741.5|3747|3745|3748.5|3746|3740.5|3738.5|10137
1589361000000|2020-05-13 09:10:00|3747.5|3745.5|3732|3730.5|3749|3747.5|3732|3730|21054
1589361300000|2020-05-13 09:15:00|3732.5|3729.5|3737.5|3736.5|3740|3739|3731.5|3729.5|8553
1589361600000|2020-05-13 09:20:00|3737|3736|3738.5|3737.5|3742|3740.5|3734|3732.5|8749
1589361900000|2020-05-13 09:25:00|3739|3738|3740.5|3739.5|3746.5|3744|3737.5|3737|12403
1589362200000|2020-05-13 09:30:00|3740|3738.5|3744|3743|3745|3743|3738|3736.5|14780
1589362500000|2020-05-13 09:35:00|3744.5|3743.5|3756|3754.5|3756|3754.5|3744.5|3743.5|10789
1589362800000|2020-05-13 09:40:00|3755.5|3754|3753.5|3752.5|3756.5|3755.5|3749|3748|14811
1589363100000|2020-05-13 09:45:00|3753|3751.5|3755|3753.5|3755|3753.5|3750|3748.5|15440
1589363400000|2020-05-13 09:50:00|3754.5|3753|3764.5|3763|3770|3767.5|3753.5|3753|10368
1589363700000|2020-05-13 09:55:00|3765|3762.5|3759|3757.5|3768|3767|3757.5|3756|9113
1589364000000|2020-05-13 10:00:00|3758.5|3757|3760|3758.5|3766|3764.5|3757.5|3756|14490
1589364300000|2020-05-13 10:05:00|3759.5|3758|3760.5|3759|3761.5|3760|3758|3756|6251
1589364600000|2020-05-13 10:10:00|3760|3759.5|3762|3760.5|3764.5|3764|3759|3758|8061
1589364900000|2020-05-13 10:15:00|3762.5|3761|3761.5|3760.5|3764.5|3764|3759.5|3758.5|8591
1589365200000|2020-05-13 10:20:00|3762|3761|3763.5|3761.5|3767.5|3766|3762|3760|9659
1589365500000|2020-05-13 10:25:00|3763|3762|3762.5|3761.5|3764|3763.5|3761.5|3760.5|12619
1589365800000|2020-05-13 10:30:00|3763|3762|3755.5|3755|3763.5|3762|3755.5|3755|8771
1589366100000|2020-05-13 10:35:00|3755|3754|3757.5|3756.5|3757.5|3756.5|3753.5|3752.5|11225
1589366400000|2020-05-13 10:40:00|3757|3756|3754|3753|3757.5|3756|3753.5|3752.5|12325
1589366700000|2020-05-13 10:45:00|3754.5|3753.5|3755.5|3754.5|3758|3757.5|3751|3750.5|26919
1589367000000|2020-05-13 10:50:00|3755|3754|3754.5|3753.5|3758|3757.5|3752.5|3752|11493
1589367300000|2020-05-13 10:55:00|3755.5|3754|3759.5|3758.5|3760|3758.5|3755|3754|9877
1589367600000|2020-05-13 11:00:00|3758|3755.5|3760|3759|3761|3760|3756.5|3755.5|14919
1589367900000|2020-05-13 11:05:00|3759.5|3758.5|3757.5|3756|3759.5|3758.5|3754|3753|8031
1589368200000|2020-05-13 11:10:00|3756.5|3755.5|3751|3750|3757.5|3755.5|3748.5|3747.5|16233
1589368500000|2020-05-13 11:15:00|3751.5|3750.5|3749.5|3748.5|3755.5|3754.5|3749.5|3748.5|3739
1589368800000|2020-05-13 11:20:00|3749|3748|3749|3747|3755.5|3754|3748.5|3746.5|5192
1589369100000|2020-05-13 11:25:00|3749.5|3747.5|3746.5|3745|3750.5|3749|3746|3745|5048
1589369400000|2020-05-13 11:30:00|3746|3745.5|3744.5|3743|3746.5|3745.5|3743.5|3742.5|5253
1589369700000|2020-05-13 11:35:00|3745|3744|3749.5|3748.5|3750|3748.5|3745|3744|10715
1589370000000|2020-05-13 11:40:00|3749|3748|3749.5|3747.5|3750|3749|3746|3744.5|5855
1589370300000|2020-05-13 11:45:00|3750|3748|3754|3752.5|3755.5|3754|3747.5|3746|9116
1589370600000|2020-05-13 11:50:00|3754.5|3753|3756|3755|3758|3756|3752.5|3750.5|20031
1589370900000|2020-05-13 11:55:00|3756.5|3755.5|3765|3764|3765.5|3764|3756|3755|23679
1589371200000|2020-05-13 12:00:00|3764.5|3763.5|3763|3761.5|3765.5|3764.5|3762.5|3761.5|8350
1589371500000|2020-05-13 12:05:00|3762.5|3762|3762.5|3761.5|3767|3765|3762|3761|5541
1589371800000|2020-05-13 12:10:00|3763|3762|3767.5|3766.5|3770|3767.5|3763|3762|8032
1589372100000|2020-05-13 12:15:00|3767|3765.5|3767|3766|3767.5|3766.5|3763.5|3761.5|6079
1589372400000|2020-05-13 12:20:00|3766.5|3765.5|3764.5|3763|3767|3766|3764|3763|7597
1589372700000|2020-05-13 12:25:00|3764|3762.5|3757|3755.5|3764|3762.5|3757|3755.5|5967
1589373000000|2020-05-13 12:30:00|3756.5|3755|3755.5|3755|3760|3759|3754|3753|5069
1589373300000|2020-05-13 12:35:00|3755|3754.5|3755.5|3754|3755.5|3754.5|3752|3750.5|5009
1589373600000|2020-05-13 12:40:00|3756|3754.5|3751.5|3750.5|3759|3757.5|3751.5|3750.5|6765
1589373900000|2020-05-13 12:45:00|3752|3751|3754|3752.5|3759|3758|3751.5|3750|6503
1589374200000|2020-05-13 12:50:00|3754.5|3753|3746.5|3746|3755.5|3754.5|3746.5|3745.5|3610
1589374500000|2020-05-13 12:55:00|3747|3746.5|3744|3741.5|3748|3747|3743|3741.5|10062
1589374800000|2020-05-13 13:00:00|3743.5|3741|3730.5|3729|3744|3743|3729.5|3728.5|17815
1589375100000|2020-05-13 13:05:00|3731|3728.5|3723.5|3722.5|3734|3732.5|3721|3720|12649
1589375400000|2020-05-13 13:10:00|3724|3723|3731|3729.5|3732|3730.5|3722.5|3720.5|13644
1589375700000|2020-05-13 13:15:00|3731.5|3730|3734.5|3733.5|3737.5|3736.5|3730.5|3729|10105
1589376000000|2020-05-13 13:20:00|3735|3734|3735|3734|3739|3738|3732.5|3730.5|8643
1589376300000|2020-05-13 13:25:00|3734.5|3733|3734|3732.5|3736|3734.5|3729.5|3728.5|5575
1589376600000|2020-05-13 13:30:00|3734.5|3731.5|3714.5|3713.5|3735|3733|3714|3713.5|42395
1589376900000|2020-05-13 13:35:00|3714|3713|3713.5|3712|3714|3713|3697.5|3697|50899
1589377200000|2020-05-13 13:40:00|3713|3710.5|3710.5|3709|3713|3711|3703.5|3701.5|30946
1589377500000|2020-05-13 13:45:00|3710|3708|3702|3701|3714|3712.5|3701|3700|34988
1589377800000|2020-05-13 13:50:00|3701.5|3700.5|3706.5|3705.5|3707|3705.5|3698.5|3697.5|26808
1589378100000|2020-05-13 13:55:00|3706|3705|3711.5|3710.5|3713.5|3712|3702|3700.5|40330
1589378400000|2020-05-13 14:00:00|3711|3710|3727|3724.5|3727.5|3726.5|3710|3709|14529
1589378700000|2020-05-13 14:05:00|3726|3725|3728|3726.5|3733.5|3732|3725|3723.5|21780
1589379000000|2020-05-13 14:10:00|3728.5|3727|3721|3720|3732|3731|3721|3719.5|21531
1589379300000|2020-05-13 14:15:00|3720.5|3719.5|3725.5|3725|3728|3726.5|3718|3716.5|15297
1589379600000|2020-05-13 14:20:00|3726|3724.5|3720.5|3719.5|3730|3728.5|3719.5|3718.5|46473
1589379900000|2020-05-13 14:25:00|3721|3720|3733|3732|3733.5|3732|3716.5|3716|33927
1589380200000|2020-05-13 14:30:00|3733.5|3732.5|3740.5|3740|3747.5|3746|3731|3729.5|28989
1589380500000|2020-05-13 14:35:00|3740|3739.5|3743.5|3742|3744|3742.5|3736|3735|25706
1589380800000|2020-05-13 14:40:00|3744|3742.5|3743.5|3742|3747|3745|3740|3739|47689
1589381100000|2020-05-13 14:45:00|3744|3742.5|3743|3742|3744.5|3744|3739.5|3738.5|51857
1589381400000|2020-05-13 14:50:00|3742.5|3742.5|3748|3747|3749|3748.5|3741|3740.5|25007
1589381700000|2020-05-13 14:55:00|3748.5|3747.5|3741|3740|3748.5|3748|3740|3739|51808
1589382000000|2020-05-13 15:00:00|3741.5|3740.5|3740.5|3739.5|3743.5|3743|3736.5|3734.5|32296
1589382300000|2020-05-13 15:05:00|3740|3739|3737.5|3736.5|3746|3745|3736|3735|30446
1589382600000|2020-05-13 15:10:00|3738|3737|3739.5|3739|3742.5|3742|3735.5|3734.5|39009
1589382900000|2020-05-13 15:15:00|3740|3739.5|3727.5|3727|3742.5|3741.5|3727.5|3726|45188
1589383200000|2020-05-13 15:20:00|3728|3726.5|3724.5|3723.5|3729|3728.5|3719|3717.5|62752
1589383500000|2020-05-13 15:25:00|3724|3723|3724|3723|3727.5|3726|3722|3720.5|53336
1589439600000|2020-05-14 07:00:00|3684.5|3681.5|3693|3688.5|3697.5|3695.5|3670.5|3667|37449
1589439900000|2020-05-14 07:05:00|3692|3689|3684.5|3682.5|3696|3694.5|3679|3677|27335
1589440200000|2020-05-14 07:10:00|3685|3683|3698.5|3696.5|3703|3701.5|3681.5|3680|21389
1589440500000|2020-05-14 07:15:00|3698|3696|3697|3695|3709|3707|3693.5|3692|22323
1589440800000|2020-05-14 07:20:00|3698|3695.5|3703|3702|3710.5|3708.5|3696.5|3695|22535
1589441100000|2020-05-14 07:25:00|3702.5|3701|3693.5|3692|3702.5|3701|3691|3689.5|21167
1589441400000|2020-05-14 07:30:00|3693|3691.5|3689|3687.5|3700|3698.5|3683.5|3682.5|19020
1589441700000|2020-05-14 07:35:00|3689.5|3686.5|3706.5|3705.5|3707|3705.5|3688|3686.5|13464
1589442000000|2020-05-14 07:40:00|3707|3706|3705|3704|3709.5|3708|3702.5|3700.5|12772
1589442300000|2020-05-14 07:45:00|3704.5|3703.5|3698.5|3697.5|3706|3705|3695.5|3693.5|19832
1589442600000|2020-05-14 07:50:00|3698|3696.5|3687|3685.5|3698|3697|3685.5|3684.5|43567
1589442900000|2020-05-14 07:55:00|3686.5|3686|3695|3693.5|3696.5|3694|3683|3682.5|51221
1589443200000|2020-05-14 08:00:00|3695.5|3693|3692.5|3691.5|3695.5|3693.5|3681.5|3681|51710
1589443500000|2020-05-14 08:05:00|3693|3690.5|3679.5|3678.5|3693.5|3691.5|3677.5|3676.5|48143
1589443800000|2020-05-14 08:10:00|3680|3679|3686.5|3685.5|3693|3691.5|3678.5|3677|25324
1589444100000|2020-05-14 08:15:00|3687|3686|3676.5|3675.5|3687.5|3687|3674.5|3673|17776
1589444400000|2020-05-14 08:20:00|3676|3675|3683|3681.5|3685|3683|3672.5|3671|12480
1589444700000|2020-05-14 08:25:00|3682.5|3681|3686|3684|3689.5|3687.5|3681|3679.5|10614
1589445000000|2020-05-14 08:30:00|3686.5|3684.5|3682.5|3681|3692|3691|3680|3678.5|16090
1589445300000|2020-05-14 08:35:00|3682|3681.5|3685|3683.5|3688|3687|3681|3679.5|9941
1589445600000|2020-05-14 08:40:00|3684.5|3683|3676|3675|3687.5|3685.5|3673.5|3672|11679
1589445900000|2020-05-14 08:45:00|3675.5|3674.5|3673|3671.5|3675.5|3675|3668|3667|15719
1589446200000|2020-05-14 08:50:00|3674|3672|3676|3675|3681|3680.5|3671|3670.5|19625
1589446500000|2020-05-14 08:55:00|3676.5|3675.5|3679|3677.5|3680.5|3679.5|3671|3669.5|29582
1589446800000|2020-05-14 09:00:00|3676|3677|3679|3678.5|3682|3681|3672|3670.5|20830
1589447100000|2020-05-14 09:05:00|3678.5|3678|3678|3676.5|3685|3683.5|3676|3674.5|8502
1589447400000|2020-05-14 09:10:00|3678.5|3677|3677.5|3675.5|3683|3682.5|3675|3673|8669
1589447700000|2020-05-14 09:15:00|3677|3676|3675.5|3673.5|3685.5|3684|3675.5|3673.5|10294
1589448000000|2020-05-14 09:20:00|3675|3673|3676.5|3675|3678|3677|3671.5|3670|7607
1589448300000|2020-05-14 09:25:00|3677|3675.5|3674.5|3673|3679|3677.5|3671|3669.5|10097
1589448600000|2020-05-14 09:30:00|3674|3672.5|3674.5|3674|3676.5|3674.5|3671.5|3670|4956
1589448900000|2020-05-14 09:35:00|3675|3673.5|3682|3681|3683.5|3681.5|3675|3673.5|11304
1589449200000|2020-05-14 09:40:00|3681.5|3680.5|3678.5|3677.5|3683|3681|3678|3676|7180
1589449500000|2020-05-14 09:45:00|3679.5|3678|3686.5|3685|3688.5|3686.5|3678.5|3678|12332
1589449800000|2020-05-14 09:50:00|3686|3684.5|3688.5|3687.5|3690|3688|3684.5|3683|6733
1589450100000|2020-05-14 09:55:00|3689|3688|3699.5|3698.5|3700|3699|3687|3686|8921
1589450400000|2020-05-14 10:00:00|3699|3698|3689.5|3688.5|3702|3700|3689.5|3687|7409
1589450700000|2020-05-14 10:05:00|3690|3689|3691.5|3691|3695|3693.5|3690|3688.5|10745
1589451000000|2020-05-14 10:10:00|3691|3690.5|3689.5|3689|3691|3691|3686.5|3686|8879
1589451300000|2020-05-14 10:15:00|3690|3689.5|3691|3690|3694.5|3693|3689|3687.5|2767
1589451600000|2020-05-14 10:20:00|3690.5|3689.5|3689.5|3688.5|3693.5|3693|3688|3686.5|9492
1589451900000|2020-05-14 10:25:00|3689|3688|3689.5|3688.5|3689.5|3688.5|3683.5|3682.5|7724
1589452200000|2020-05-14 10:30:00|3690|3689|3691|3690|3694.5|3693|3689.5|3688.5|9452
1589452500000|2020-05-14 10:35:00|3690.5|3689.5|3688|3686.5|3691.5|3690|3682|3680.5|15216
1589452800000|2020-05-14 10:40:00|3689|3687|3684.5|3683.5|3690.5|3689.5|3682.5|3680.5|13035
1589453100000|2020-05-14 10:45:00|3685|3684|3683.5|3683|3686.5|3685.5|3682|3681|10590
1589453400000|2020-05-14 10:50:00|3684|3682.5|3686.5|3685|3690|3688.5|3680.5|3679|8769
1589453700000|2020-05-14 10:55:00|3686|3684.5|3698.5|3697|3699|3697|3686|3684.5|10318
1589454000000|2020-05-14 11:00:00|3702.5|3696.5|3678|3677|3702.5|3696.5|3677.5|3676.5|21247
1589454300000|2020-05-14 11:05:00|3677.5|3676.5|3670.5|3668.5|3678.5|3677.5|3670.5|3668.5|25334
1589454600000|2020-05-14 11:10:00|3670|3668|3665.5|3664|3673|3672|3665.5|3664|13835
1589454900000|2020-05-14 11:15:00|3666|3664.5|3662|3660.5|3666.5|3665|3659.5|3657|11560
1589455200000|2020-05-14 11:20:00|3661.5|3660|3655|3653|3662|3661|3649.5|3647.5|24132
1589455500000|2020-05-14 11:25:00|3654.5|3653.5|3657.5|3656|3659.5|3658.5|3653|3652|15964
1589455800000|2020-05-14 11:30:00|3657|3657|3663|3661.5|3664.5|3662.5|3657|3656|13432
1589456100000|2020-05-14 11:35:00|3662.5|3662|3662|3660.5|3665.5|3665|3658|3656|6070
1589456400000|2020-05-14 11:40:00|3662.5|3661|3649.5|3647|3662.5|3661|3645.5|3643.5|29746
1589456700000|2020-05-14 11:45:00|3649|3647.5|3652.5|3651.5|3655.5|3654|3649|3647.5|15186
1589457000000|2020-05-14 11:50:00|3653|3652|3655.5|3654.5|3658|3657.5|3649|3648.5|25405
1589457300000|2020-05-14 11:55:00|3655|3654|3652|3651|3655|3654|3646.5|3644.5|22295
1589457600000|2020-05-14 12:00:00|3651.5|3650.5|3652|3650|3655.5|3654|3650|3649|15866
1589457900000|2020-05-14 12:05:00|3651.5|3649.5|3645|3644|3652.5|3651.5|3643.5|3643|33273
1589458200000|2020-05-14 12:10:00|3644.5|3643.5|3646|3645|3647.5|3646.5|3643|3641.5|12609
1589458500000|2020-05-14 12:15:00|3645.5|3645.5|3647|3646|3648.5|3647.5|3644|3643|40168
1589458800000|2020-05-14 12:20:00|3646.5|3645.5|3637.5|3636.5|3646.5|3645.5|3635.5|3635|24931
1589459100000|2020-05-14 12:25:00|3638|3637|3636|3634.5|3638.5|3637|3634|3633|13638
1589459400000|2020-05-14 12:30:00|3635.5|3634|3639|3637.5|3644|3643|3635|3634|33374
1589459700000|2020-05-14 12:35:00|3638.5|3637|3646.5|3645.5|3647.5|3646|3636.5|3636|25768
1589460000000|2020-05-14 12:40:00|3647|3646|3641|3639.5|3650.5|3649.5|3641|3639.5|14735
1589460300000|2020-05-14 12:45:00|3641.5|3640.5|3643|3641.5|3644.5|3643.5|3639|3637.5|28694
1589460600000|2020-05-14 12:50:00|3643.5|3642|3649.5|3648.5|3651|3649|3641|3639|11814
1589460900000|2020-05-14 12:55:00|3650|3648|3652|3650.5|3653|3651.5|3648.5|3647|12258
1589461200000|2020-05-14 13:00:00|3651.5|3650|3658.5|3657.5|3658.5|3657.5|3647|3646.5|12244
1589461500000|2020-05-14 13:05:00|3658|3657|3659|3657.5|3659.5|3659|3653|3651|19259
1589461800000|2020-05-14 13:10:00|3658.5|3657|3664.5|3663|3668.5|3668|3658|3655.5|15019
1589462100000|2020-05-14 13:15:00|3665.5|3663.5|3653|3651|3665.5|3664|3651.5|3649.5|14196
1589462400000|2020-05-14 13:20:00|3652.5|3651.5|3663|3661.5|3663.5|3662.5|3652|3650.5|26644
1589462700000|2020-05-14 13:25:00|3663.5|3662|3661|3659.5|3669.5|3668|3659.5|3657|21851
1589463000000|2020-05-14 13:30:00|3661.5|3660|3657|3655.5|3672.5|3672|3655.5|3654|47203
1589463300000|2020-05-14 13:35:00|3657.5|3656|3663|3662|3666|3665|3654.5|3653|50707
1589463600000|2020-05-14 13:40:00|3662.5|3661.5|3671|3670|3671|3670.5|3657|3655|65805
1589463900000|2020-05-14 13:45:00|3670.5|3669.5|3663.5|3661.5|3677|3676|3661|3660.5|67041
1589464200000|2020-05-14 13:50:00|3663|3661|3653|3651.5|3665|3664|3651.5|3650|69080
1589464500000|2020-05-14 13:55:00|3653.5|3652|3663|3661|3669.5|3668|3653|3652|84773
1589464800000|2020-05-14 14:00:00|3662.5|3661.5|3654.5|3652.5|3669|3668|3653|3651|52373
1589465100000|2020-05-14 14:05:00|3655|3653|3667.5|3666.5|3669|3668|3654.5|3653|55075
1589465400000|2020-05-14 14:10:00|3667|3666|3671.5|3670.5|3678.5|3677|3665.5|3664.5|40404
1589465700000|2020-05-14 14:15:00|3672|3671|3682.5|3681|3685|3683.5|3668.5|3668|39180
1589466000000|2020-05-14 14:20:00|3683|3681.5|3695.5|3695|3695.5|3695|3682.5|3681|43349
1589466300000|2020-05-14 14:25:00|3696.5|3694.5|3700|3699|3709.5|3707.5|3695|3694|55824
1589466600000|2020-05-14 14:30:00|3700.5|3699.5|3711.5|3710|3714|3712.5|3700.5|3699.5|42905
1589466900000|2020-05-14 14:35:00|3711|3709.5|3729|3726.5|3730.5|3728.5|3710|3709|31469
1589467200000|2020-05-14 14:40:00|3728.5|3725.5|3720|3718|3730.5|3729.5|3715.5|3714|33792
1589467500000|2020-05-14 14:45:00|3719.5|3718.5|3750|3749|3750|3749|3719.5|3718.5|87026
1589467800000|2020-05-14 14:50:00|3749.5|3748.5|3758.5|3757.5|3760.5|3759|3746|3745|68541
1589468100000|2020-05-14 14:55:00|3759|3758|3749.5|3748.5|3760.5|3758.5|3745|3743|59744
1589468400000|2020-05-14 15:00:00|3750|3749|3760|3759.5|3763|3762|3749|3748.5|37790
1589468700000|2020-05-14 15:05:00|3760.5|3760|3760.5|3760|3770.5|3769|3759|3758|104789
1589469000000|2020-05-14 15:10:00|3761.5|3760.5|3765|3764|3767|3766|3758.5|3757|38564
1589469300000|2020-05-14 15:15:00|3764.5|3763.5|3780.5|3779|3787.5|3786.5|3763.5|3763|58024
1589469600000|2020-05-14 15:20:00|3781|3778.5|3765|3764|3781|3779|3760.5|3759|60891
1589469900000|2020-05-14 15:25:00|3765.5|3764.5|3762.5|3759.5|3767.5|3766.5|3757|3755|78274
1589526000000|2020-05-15 07:00:00|3849|3818|3885.5|3882|3896.5|3890|3830.5|3818|128943
1589526300000|2020-05-15 07:05:00|3885|3881.5|3844.5|3841|3888.5|3885.5|3819|3815.5|59506
1589526600000|2020-05-15 07:10:00|3845|3841.5|3852.5|3849.5|3858.5|3855|3840|3836|58171
1589526900000|2020-05-15 07:15:00|3852|3849|3859.5|3857|3860|3857|3838.5|3836|33841
1589527200000|2020-05-15 07:20:00|3860|3857.5|3853.5|3851|3861|3859.5|3850.5|3848|24149
1589527500000|2020-05-15 07:25:00|3852.5|3850|3840.5|3838.5|3854.5|3852|3838|3835.5|14369
1589527800000|2020-05-15 07:30:00|3840|3837.5|3836|3833.5|3845|3842|3827|3826.5|46551
1589528100000|2020-05-15 07:35:00|3835.5|3834|3855.5|3853.5|3856|3854.5|3835.5|3834|22057
1589528400000|2020-05-15 07:40:00|3856|3854|3877|3875.5|3878|3875.5|3855.5|3854|25113
1589528700000|2020-05-15 07:45:00|3877.5|3876|3889|3888|3892|3890|3877.5|3875.5|51732
1589529000000|2020-05-15 07:50:00|3888.5|3887|3899.5|3898|3900.5|3899.5|3885|3883.5|29776
1589529300000|2020-05-15 07:55:00|3899|3897.5|3899.5|3897|3905|3904|3895|3892.5|53608
1589529600000|2020-05-15 08:00:00|3899|3897.5|3903.5|3902|3906|3904.5|3888.5|3887|47430
1589529900000|2020-05-15 08:05:00|3903|3901|3904|3903.5|3906|3904.5|3898|3897|33464
1589530200000|2020-05-15 08:10:00|3904.5|3904|3903.5|3902.5|3906|3905|3898|3897|35644
1589530500000|2020-05-15 08:15:00|3904|3902|3911.5|3910.5|3912.5|3911.5|3898.5|3897.5|38714
1589530800000|2020-05-15 08:20:00|3911|3910|3902.5|3901.5|3913|3911.5|3896|3895|100469
1589531100000|2020-05-15 08:25:00|3902|3901|3905|3904|3911|3910|3900|3899|53384
1589531400000|2020-05-15 08:30:00|3905.5|3904.5|3907|3906|3914.5|3912.5|3902.5|3902|45750
1589531700000|2020-05-15 08:35:00|3906.5|3905.5|3907|3906.5|3913.5|3912.5|3905|3904|64899
1589532000000|2020-05-15 08:40:00|3907.5|3907|3914|3913|3918.5|3918|3905.5|3905|58477
1589532300000|2020-05-15 08:45:00|3913.5|3912.5|3916.5|3915|3920|3919|3907|3906|53455
1589532600000|2020-05-15 08:50:00|3916|3914.5|3917|3916|3922.5|3921|3912|3910.5|35496
1589532900000|2020-05-15 08:55:00|3917.5|3916.5|3912.5|3912|3918|3917|3910|3908.5|26031
1589533200000|2020-05-15 09:00:00|3913|3912.5|3912|3911.5|3917.5|3916.5|3909|3908|24285
1589533500000|2020-05-15 09:05:00|3912.5|3912|3908.5|3907.5|3917|3916|3905|3903|49286
1589534100000|2020-05-15 09:15:00|3914|3909|3907|3905.5|3914|3910.5|3901.5|3900.5|42218
1589534400000|2020-05-15 09:20:00|3907.5|3906|3906.5|3906|3909|3908|3904.5|3903.5|56303
1589534700000|2020-05-15 09:25:00|3906|3905.5|3911.5|3911|3912|3911|3903|3902|22561
1589535000000|2020-05-15 09:30:00|3912|3911.5|3923|3922|3923|3922|3912|3911|28785
1589535300000|2020-05-15 09:35:00|3923.5|3922.5|3917|3916|3929.5|3928|3912.5|3911.5|30855
1589535600000|2020-05-15 09:40:00|3916.5|3915.5|3911.5|3910.5|3917.5|3917|3910|3908.5|17813
1589535900000|2020-05-15 09:45:00|3911|3910|3909.5|3909|3913|3912.5|3906.5|3905|20348
1589536200000|2020-05-15 09:50:00|3910|3909.5|3910.5|3910|3916|3915.5|3909.5|3907.5|27021
1589536500000|2020-05-15 09:55:00|3911|3910.5|3911.5|3911|3912.5|3912|3907|3906|26978
1589536800000|2020-05-15 10:00:00|3912|3911.5|3914|3913|3915.5|3915|3907|3906|24049
1589537100000|2020-05-15 10:05:00|3914.5|3913.5|3919.5|3919|3919.5|3919|3911.5|3910.5|22615
1589537400000|2020-05-15 10:10:00|3919|3918.5|3919|3917|3921.5|3920|3915|3914|18750
1589537700000|2020-05-15 10:15:00|3920|3917.5|3919|3917.5|3923.5|3922.5|3918|3916.5|16943
1589538000000|2020-05-15 10:20:00|3918.5|3918|3920.5|3919|3925.5|3924|3914|3913|25326
1589538300000|2020-05-15 10:25:00|3921|3919.5|3916.5|3915.5|3922|3921|3916.5|3915.5|15177
1589538600000|2020-05-15 10:30:00|3916|3916|3899|3897|3916|3916|3896|3895|81188
1589538900000|2020-05-15 10:35:00|3898.5|3897.5|3892.5|3891.5|3898.5|3897.5|3888|3885.5|49679
1589539200000|2020-05-15 10:40:00|3892|3892|3906.5|3905.5|3906.5|3905.5|3892|3891.5|35860
1589539500000|2020-05-15 10:45:00|3907|3906|3895.5|3894|3907|3906.5|3895|3893|29965
1589539800000|2020-05-15 10:50:00|3895|3894.5|3895.5|3894.5|3897|3896.5|3892.5|3891.5|48350
1589540100000|2020-05-15 10:55:00|3894.5|3893.5|3897.5|3897|3899|3898|3894.5|3893.5|42349
1589540400000|2020-05-15 11:00:00|3898|3897.5|3876|3873|3900|3898|3875.5|3873|100258
1589540700000|2020-05-15 11:05:00|3875.5|3872.5|3875.5|3874.5|3878.5|3876.5|3871.5|3869|15362
1589541000000|2020-05-15 11:10:00|3875|3874|3890.5|3889|3892|3890.5|3868.5|3868|38168
1589541300000|2020-05-15 11:15:00|3890|3890|3908.5|3906.5|3908.5|3906.5|3887.5|3886.5|32977
1589541600000|2020-05-15 11:20:00|3909|3907|3906|3904.5|3909|3908.5|3897.5|3895.5|20518
1589541900000|2020-05-15 11:25:00|3905.5|3904|3912|3909.5|3913.5|3912|3904|3902.5|13692
1589542200000|2020-05-15 11:30:00|3911.5|3909|3901|3899|3915.5|3914|3899.5|3897.5|18589
1589542500000|2020-05-15 11:35:00|3901.5|3899.5|3896.5|3895.5|3902|3900.5|3894.5|3892.5|10125
1589542800000|2020-05-15 11:40:00|3896|3895|3894.5|3894|3896.5|3895|3891.5|3889|17296
1589543100000|2020-05-15 11:45:00|3895|3893|3889.5|3887.5|3895.5|3894.5|3889|3887.5|7716
1589543400000|2020-05-15 11:50:00|3889|3886.5|3891|3889|3896.5|3895|3885.5|3883.5|8448
1589543700000|2020-05-15 11:55:00|3891.5|3889.5|3881|3879.5|3893|3891|3881|3879|14289
1589544000000|2020-05-15 12:00:00|3880.5|3878.5|3879.5|3878|3886|3885|3876|3875|18974
1589544300000|2020-05-15 12:05:00|3879|3877.5|3879|3877.5|3884|3882.5|3875.5|3875|18830
1589544600000|2020-05-15 12:10:00|3880|3878|3873|3871|3881|3878.5|3866|3863.5|29981
1589544900000|2020-05-15 12:15:00|3872.5|3870.5|3890.5|3889|3890.5|3890|3869|3868|41434
1589545200000|2020-05-15 12:20:00|3891|3889.5|3893|3892|3895.5|3894|3889|3887.5|20068
1589545500000|2020-05-15 12:25:00|3893.5|3892.5|3897.5|3895.5|3898.5|3897|3888.5|3886.5|42401
1589545800000|2020-05-15 12:30:00|3897|3896.5|3889|3888|3898.5|3897.5|3886.5|3886|57821
1589546100000|2020-05-15 12:35:00|3889.5|3887.5|3890|3888.5|3897.5|3897|3883|3881|35538
1589546400000|2020-05-15 12:40:00|3890.5|3888|3895|3894|3895.5|3894|3886|3883.5|15128
1589546700000|2020-05-15 12:45:00|3895.5|3894.5|3911|3909|3916|3914.5|3895|3894|63934
1589547000000|2020-05-15 12:50:00|3910.5|3908.5|3898|3896.5|3911.5|3910.5|3897.5|3895.5|12700
1589547300000|2020-05-15 12:55:00|3899.5|3897|3898.5|3897.5|3903.5|3901|3895.5|3892.5|9478
1589547600000|2020-05-15 13:00:00|3899.5|3898|3899|3898.5|3904.5|3904|3894.5|3892.5|14108
1589547900000|2020-05-15 13:05:00|3898.5|3897.5|3892|3890|3907.5|3906.5|3892|3889.5|21222
1589548200000|2020-05-15 13:10:00|3891.5|3889.5|3910.5|3907.5|3911|3910|3890.5|3889|32201
1589548500000|2020-05-15 13:15:00|3910|3906.5|3912.5|3911.5|3913.5|3912.5|3906.5|3902|10033
1589548800000|2020-05-15 13:20:00|3913|3912.5|3916|3915|3920.5|3919.5|3912|3909.5|20181
1589549100000|2020-05-15 13:25:00|3916.5|3915.5|3910.5|3909|3918|3916.5|3905.5|3904.5|20916
1589549400000|2020-05-15 13:30:00|3910|3908.5|3890|3887.5|3910.5|3908.5|3874|3873.5|97752
1589549700000|2020-05-15 13:35:00|3889.5|3887|3916|3914|3916|3914|3883.5|3881|42540
1589550000000|2020-05-15 13:40:00|3915.5|3914.5|3931.5|3930.5|3936|3935|3913|3911|79316
1589550300000|2020-05-15 13:45:00|3932|3931|3922|3921|3934.5|3933.5|3918.5|3916.5|40197
1589550600000|2020-05-15 13:50:00|3922.5|3920.5|3938|3937|3940|3939|3922|3920|67884
1589550900000|2020-05-15 13:55:00|3937.5|3936.5|3934|3931|3942.5|3942|3932.5|3930|32887
1589551200000|2020-05-15 14:00:00|3935|3933|3919.5|3917.5|3939|3937.5|3919.5|3917|55009
1589551500000|2020-05-15 14:05:00|3919|3918.5|3926.5|3925.5|3929|3927.5|3918.5|3917.5|31303
1589551800000|2020-05-15 14:10:00|3926|3925|3944|3943|3945|3943.5|3925.5|3924.5|22793
1589552100000|2020-05-15 14:15:00|3944.5|3944|3959.5|3958.5|3962.5|3962|3944.5|3943.5|61348
1589552400000|2020-05-15 14:20:00|3960|3959|3947|3946|3963.5|3962|3945.5|3944|95902
1589552700000|2020-05-15 14:25:00|3946.5|3945|3952.5|3951.5|3954.5|3954|3945.5|3944.5|65555
1589553000000|2020-05-15 14:30:00|3952|3950.5|3953.5|3953|3957|3956|3948.5|3946.5|59119
1589553300000|2020-05-15 14:35:00|3953|3952.5|3956.5|3955|3957.5|3957|3943|3941.5|91825
1589553600000|2020-05-15 14:40:00|3956|3956|3961|3959.5|3965|3964|3954|3952.5|130490
1589553900000|2020-05-15 14:45:00|3960.5|3959|3944|3942|3960.5|3959|3942.5|3940|31407
1589554200000|2020-05-15 14:50:00|3943.5|3941.5|3933|3932.5|3943.5|3941.5|3930|3928.5|32400
1589554500000|2020-05-15 14:55:00|3933.5|3933|3933.5|3932.5|3937|3936.5|3930.5|3929.5|46622
1589554800000|2020-05-15 15:00:00|3934|3933|3920|3919|3934|3933|3915.5|3914|40690
1589555100000|2020-05-15 15:05:00|3919.5|3918.5|3919.5|3918.5|3922.5|3922|3914|3912.5|53704
1589555400000|2020-05-15 15:10:00|3919|3917.5|3920|3919.5|3921.5|3920.5|3909.5|3908.5|36075
1589555700000|2020-05-15 15:15:00|3919.5|3919|3914|3913|3921|3920|3913|3912.5|43393
1589556000000|2020-05-15 15:20:00|3913.5|3912.5|3917|3915.5|3921.5|3920|3909.5|3908.5|40730
1589556300000|2020-05-15 15:25:00|3916.5|3916|3919|3916.5|3924.5|3923.5|3915.5|3915|48620
1589785200000|2020-05-18 07:00:00|4030|4024|4100|4094.5|4101.5|4095.5|4030|4024|73175
1589785500000|2020-05-18 07:05:00|4101|4095|4127|4125|4133|4128.5|4092.5|4090|164894
1589785800000|2020-05-18 07:10:00|4126.5|4124|4083|4080.5|4129.5|4125|4073.5|4072|99522
1589786100000|2020-05-18 07:15:00|4082.5|4081|4111.5|4109|4115|4112|4082|4081|131814
1589786400000|2020-05-18 07:20:00|4111|4109.5|4108|4105.5|4120|4117|4104.5|4102|64579
1589786700000|2020-05-18 07:25:00|4109|4106|4096.5|4095|4112|4110.5|4086.5|4085.5|85720
1589787000000|2020-05-18 07:30:00|4096|4094|4097|4095|4111.5|4108.5|4093|4091.5|46778
1589787300000|2020-05-18 07:35:00|4096.5|4095.5|4097.5|4094.5|4097.5|4095.5|4084.5|4082.5|52064
1589787600000|2020-05-18 07:40:00|4098.5|4095|4103.5|4102.5|4106|4103.5|4092.5|4090|35142
1589787900000|2020-05-18 07:45:00|4103|4102|4104.5|4103|4111.5|4109.5|4101.5|4100.5|39839
1589788200000|2020-05-18 07:50:00|4105|4103.5|4110|4109|4112.5|4110.5|4103.5|4102.5|40473
1589788500000|2020-05-18 07:55:00|4109.5|4108.5|4133|4131|4133.5|4132|4108.5|4107.5|44911
1589788800000|2020-05-18 08:00:00|4132.5|4131.5|4139|4137|4145|4144|4125|4124.5|66496
1589789100000|2020-05-18 08:05:00|4140|4137.5|4136|4133.5|4146.5|4145.5|4132|4130|47835
1589789400000|2020-05-18 08:10:00|4135.5|4134|4124.5|4123.5|4142|4139.5|4122|4120|42287
1589789700000|2020-05-18 08:15:00|4124|4123|4116.5|4114.5|4125.5|4125|4115|4114|24021
1589790000000|2020-05-18 08:20:00|4117|4115|4111|4109.5|4119|4118.5|4107.5|4106.5|40280
1589790300000|2020-05-18 08:25:00|4111.5|4110|4108|4106.5|4114.5|4112|4106.5|4105|28265
1589790600000|2020-05-18 08:30:00|4108.5|4106|4109|4107|4113|4111.5|4107.5|4106|61299
1589790900000|2020-05-18 08:35:00|4110|4108|4120.5|4119|4120.5|4119|4107|4105.5|49093
1589791200000|2020-05-18 08:40:00|4121|4119.5|4128|4126.5|4134.5|4132|4120.5|4119.5|21765
1589791500000|2020-05-18 08:45:00|4128.5|4127|4126|4124.5|4132|4131|4123|4122.5|13510
1589791800000|2020-05-18 08:50:00|4126.5|4125|4114|4112.5|4128.5|4127|4112.5|4111|41402
1589792100000|2020-05-18 08:55:00|4114.5|4113|4113.5|4112|4116|4115|4107.5|4107|46099
1589792400000|2020-05-18 09:00:00|4114|4112.5|4115|4114|4122|4121.5|4112.5|4111.5|26827
1589792700000|2020-05-18 09:05:00|4114.5|4113.5|4122.5|4121|4123.5|4121|4112|4110.5|31169
1589793000000|2020-05-18 09:10:00|4122|4120.5|4130|4129|4132|4131|4119|4118.5|25543
1589793300000|2020-05-18 09:15:00|4130.5|4129.5|4122|4121|4132|4130.5|4119|4118.5|19418
1589793600000|2020-05-18 09:20:00|4121.5|4120.5|4123|4122|4126|4125.5|4119.5|4118|15173
1589793900000|2020-05-18 09:25:00|4123.5|4122.5|4121.5|4120|4127|4125|4119.5|4118|16620
1589794200000|2020-05-18 09:30:00|4122|4120.5|4114|4113|4125.5|4124.5|4110|4108.5|26778
1589794500000|2020-05-18 09:35:00|4113.5|4113.5|4114|4113|4117.5|4116.5|4107|4106|90589
1589794800000|2020-05-18 09:40:00|4114.5|4113.5|4120.5|4119.5|4120.5|4120|4111|4110|24059
1589795100000|2020-05-18 09:45:00|4120|4120|4119|4118|4121.5|4121|4113.5|4113|33174
1589795400000|2020-05-18 09:50:00|4119.5|4118.5|4123|4122|4124.5|4123.5|4118.5|4116.5|31463
1589795700000|2020-05-18 09:55:00|4123.5|4122.5|4126.5|4126|4129|4128|4123.5|4122.5|15741
1589796000000|2020-05-18 10:00:00|4127|4126.5|4119.5|4117.5|4130.5|4129|4119.5|4117|10114
1589796300000|2020-05-18 10:05:00|4120|4118|4122.5|4121.5|4124.5|4123.5|4118|4116|14118
1589796600000|2020-05-18 10:10:00|4123|4122|4132.5|4131|4132.5|4131|4123|4122|11405
1589796900000|2020-05-18 10:15:00|4133|4131.5|4143|4141.5|4144.5|4143|4131.5|4130|28790
1589797200000|2020-05-18 10:20:00|4142.5|4142|4142.5|4140.5|4145.5|4143.5|4140|4138.5|9561
1589797500000|2020-05-18 10:25:00|4143|4141|4148.5|4147.5|4150|4149|4141|4140.5|34958
1589797800000|2020-05-18 10:30:00|4149|4147|4145.5|4144.5|4149.5|4148.5|4145|4143|19532
1589798100000|2020-05-18 10:35:00|4146|4145|4153.5|4152.5|4154.5|4153|4143|4142|54449
1589798400000|2020-05-18 10:40:00|4153|4152|4141.5|4140.5|4157.5|4155.5|4141|4140|30507
1589798700000|2020-05-18 10:45:00|4141|4141|4145|4143.5|4150.5|4149.5|4141|4140.5|26320
1589799000000|2020-05-18 10:50:00|4144.5|4143|4137.5|4136.5|4144.5|4143|4133|4132.5|21492
1589799300000|2020-05-18 10:55:00|4138.5|4137|4142.5|4141.5|4143.5|4143|4136.5|4135|27224
1589799600000|2020-05-18 11:00:00|4148|4139|4147|4146|4148|4147.5|4139|4136.5|39510
1589799900000|2020-05-18 11:05:00|4146.5|4145.5|4145|4144|4150|4149|4142.5|4141.5|39329
1589800200000|2020-05-18 11:10:00|4144.5|4144.5|4149.5|4149|4151|4149.5|4142|4140.5|19166
1589800500000|2020-05-18 11:15:00|4150|4149.5|4156|4155.5|4157|4156.5|4144.5|4142.5|46968
1589800800000|2020-05-18 11:20:00|4156.5|4155|4160.5|4159.5|4163|4162|4153|4152|44637
1589801100000|2020-05-18 11:25:00|4161|4160|4168|4167|4169|4167|4160.5|4160|20379
1589801400000|2020-05-18 11:30:00|4167.5|4167.5|4168.5|4167.5|4173.5|4172.5|4167|4166|39922
1589801700000|2020-05-18 11:35:00|4169|4168|4175|4174.5|4175|4174.5|4167.5|4166.5|31970
1589802000000|2020-05-18 11:40:00|4174.5|4174|4175|4173.5|4179|4177.5|4172|4171|24759
1589802300000|2020-05-18 11:45:00|4175.5|4174|4182|4181|4189|4188.5|4175.5|4174|32304
1589802600000|2020-05-18 11:50:00|4181.5|4180.5|4176.5|4175.5|4184|4183.5|4175.5|4174|24252
1589802900000|2020-05-18 11:55:00|4176|4176|4174|4173|4176|4176|4169.5|4168|32681
1589803200000|2020-05-18 12:00:00|4174.5|4173.5|4176.5|4175|4178|4176.5|4172.5|4171|20634
1589803500000|2020-05-18 12:05:00|4177|4174.5|4175|4173|4182.5|4181.5|4173.5|4173|23206
1589803800000|2020-05-18 12:10:00|4176|4173.5|4185.5|4184.5|4187|4185|4176|4173.5|15721
1589804100000|2020-05-18 12:15:00|4186.5|4185|4190.5|4189|4192|4190|4182|4180.5|41598
1589804400000|2020-05-18 12:20:00|4191|4188.5|4181.5|4180.5|4191|4189|4179.5|4178|10391
1589804700000|2020-05-18 12:25:00|4182|4181|4193.5|4191|4194|4193.5|4181.5|4181|37544
1589805000000|2020-05-18 12:30:00|4193|4191.5|4191.5|4190.5|4198.5|4197.5|4188.5|4188|29805
1589805300000|2020-05-18 12:35:00|4192|4191|4191.5|4190|4194.5|4193.5|4189|4188|15645
1589805600000|2020-05-18 12:40:00|4192|4190.5|4193|4192|4198.5|4198|4192|4190.5|23629
1589805900000|2020-05-18 12:45:00|4193.5|4192.5|4189|4188|4196|4195.5|4185.5|4184.5|51692
1589806200000|2020-05-18 12:50:00|4188.5|4187.5|4184|4182.5|4189|4188|4178.5|4178|40941
1589806500000|2020-05-18 12:55:00|4183.5|4182|4187|4185.5|4188|4187|4179|4178.5|11321
1589806800000|2020-05-18 13:00:00|4187.5|4185|4185.5|4184.5|4187.5|4185|4179.5|4178|30488
1589807100000|2020-05-18 13:05:00|4186.5|4185|4197|4196|4198.5|4196.5|4185.5|4185|22246
1589807400000|2020-05-18 13:10:00|4196.5|4195.5|4192|4190.5|4202.5|4201.5|4189.5|4188|46768
1589807700000|2020-05-18 13:15:00|4191.5|4190|4185|4183|4194.5|4193|4185|4183|22337
1589808000000|2020-05-18 13:20:00|4184.5|4183.5|4190.5|4189.5|4192|4191|4180.5|4178.5|19793
1589808300000|2020-05-18 13:25:00|4190|4189|4191|4190.5|4191.5|4191|4183.5|4183|33074
1589808600000|2020-05-18 13:30:00|4190.5|4190|4194|4193.5|4196.5|4195.5|4178.5|4176.5|77529
1589808900000|2020-05-18 13:35:00|4194.5|4193|4210.5|4209|4210.5|4209.5|4193|4191.5|115276
1589809200000|2020-05-18 13:40:00|4211|4209.5|4219.5|4218.5|4220|4219|4209.5|4208.5|73231
1589809500000|2020-05-18 13:45:00|4220|4219|4217|4215.5|4230|4229|4217|4215|58152
1589809800000|2020-05-18 13:50:00|4217.5|4216|4196|4194.5|4218.5|4217.5|4194.5|4193|79860
1589810100000|2020-05-18 13:55:00|4195.5|4193.5|4188|4187|4200|4199.5|4187.5|4186.5|40958
1589810400000|2020-05-18 14:00:00|4188.5|4188|4179|4177|4190|4189|4178.5|4177|74360
1589810700000|2020-05-18 14:05:00|4178.5|4177.5|4184|4182.5|4184|4183|4172|4170|78834
1589811000000|2020-05-18 14:10:00|4183.5|4183|4188.5|4187.5|4193|4191|4183.5|4182|43762
1589811300000|2020-05-18 14:15:00|4188|4188|4194.5|4193.5|4195.5|4194|4185.5|4184|46345
1589811600000|2020-05-18 14:20:00|4195|4194|4200|4199.5|4202|4201.5|4194.5|4193|56239
1589811900000|2020-05-18 14:25:00|4200.5|4200|4203.5|4202|4206.5|4206|4200|4199.5|43538
1589812200000|2020-05-18 14:30:00|4204|4202.5|4206|4205|4208|4207.5|4200|4199.5|52537
1589812500000|2020-05-18 14:35:00|4206.5|4205.5|4206|4205|4209|4208|4204|4202.5|33968
1589812800000|2020-05-18 14:40:00|4205.5|4205.5|4214|4213|4214|4213.5|4204|4203|104926
1589813100000|2020-05-18 14:45:00|4213.5|4213.5|4216|4215.5|4218.5|4217|4213|4211.5|58458
1589813400000|2020-05-18 14:50:00|4216.5|4216|4221|4220|4227.5|4226.5|4215|4214|70441
1589813700000|2020-05-18 14:55:00|4221.5|4220.5|4230.5|4229.5|4232.5|4231.5|4221|4220|51189
1589814000000|2020-05-18 15:00:00|4231|4230|4242.5|4241|4243.5|4242.5|4230.5|4229|49556
1589814300000|2020-05-18 15:05:00|4242|4240.5|4247.5|4246.5|4249.5|4248|4235.5|4234|70922
1589814600000|2020-05-18 15:10:00|4248|4247|4247|4246|4252.5|4251.5|4243|4241.5|94820
1589814900000|2020-05-18 15:15:00|4246.5|4245.5|4250.5|4250|4251|4250|4243|4242|74610
1589815200000|2020-05-18 15:20:00|4250|4249.5|4244|4243.5|4254.5|4253.5|4244|4243|70700
1589815500000|2020-05-18 15:25:00|4244.5|4243|4247.5|4245|4252.5|4252|4242.5|4240.5|108985
1589871600000|2020-05-19 07:00:00|4272.5|4269|4297|4293.5|4301|4297.5|4259.5|4254.5|64762
1589871900000|2020-05-19 07:05:00|4296.5|4294|4252.5|4250.5|4297|4294.5|4249.5|4245.5|39576
1589872200000|2020-05-19 07:10:00|4253|4251|4277.5|4274|4277.5|4274.5|4242.5|4239.5|51943
1589872500000|2020-05-19 07:15:00|4278|4274.5|4285|4281.5|4291|4288|4267.5|4263.5|39059
1589872800000|2020-05-19 07:20:00|4284.5|4281|4256|4253|4284.5|4281|4254.5|4251.5|70100
1589873100000|2020-05-19 07:25:00|4256.5|4253.5|4245|4242|4269|4267|4240|4236.5|38692
1589873400000|2020-05-19 07:30:00|4244.5|4241.5|4215|4213.5|4244.5|4242|4209|4208|37503
1589873700000|2020-05-19 07:35:00|4214.5|4212|4238|4236.5|4241.5|4239|4214.5|4212|45320
1589874000000|2020-05-19 07:40:00|4237.5|4235|4235|4231|4238.5|4236|4224|4220|17408
1589874300000|2020-05-19 07:45:00|4234.5|4230.5|4231.5|4229.5|4235|4233|4222|4218.5|11356
1589874600000|2020-05-19 07:50:00|4233|4230|4215.5|4214|4238.5|4236.5|4212|4208|36242
1589874900000|2020-05-19 07:55:00|4215|4213|4206.5|4205|4221|4219|4203.5|4202|19561
1589875200000|2020-05-19 08:00:00|4207|4205.5|4190|4188|4210|4207.5|4186|4184|31031
1589875500000|2020-05-19 08:05:00|4191|4188.5|4200.5|4198|4201|4199.5|4188|4186|18047
1589875800000|2020-05-19 08:10:00|4200|4198.5|4198.5|4197|4203.5|4202|4193.5|4190.5|13239
1589876100000|2020-05-19 08:15:00|4198|4196|4213|4211.5|4213.5|4211.5|4191|4190|44474
1589876400000|2020-05-19 08:20:00|4212.5|4211|4198|4197|4213|4211|4196|4194.5|30757
1589876700000|2020-05-19 08:25:00|4198.5|4197.5|4204|4202.5|4207|4205.5|4192.5|4191|49352
1589877000000|2020-05-19 08:30:00|4205|4203|4201|4200|4212|4209|4201|4200|21380
1589877300000|2020-05-19 08:35:00|4202|4199.5|4209.5|4208|4212|4210|4196.5|4195.5|35055
1589877600000|2020-05-19 08:40:00|4209|4208.5|4220|4218.5|4222.5|4221|4208.5|4208|27776
1589877900000|2020-05-19 08:45:00|4219.5|4219|4222|4220.5|4230|4228.5|4218.5|4218|28971
1589878200000|2020-05-19 08:50:00|4221.5|4220|4219.5|4217.5|4224|4222.5|4213|4212|33743
1589878500000|2020-05-19 08:55:00|4219|4218|4223|4222|4225.5|4223.5|4217|4215.5|17250
1589878800000|2020-05-19 09:00:00|4222.5|4221.5|4224|4222.5|4231|4229.5|4220.5|4217|39524
1589879100000|2020-05-19 09:05:00|4223|4222|4220|4218|4226|4224.5|4218.5|4216|6212
1589879400000|2020-05-19 09:10:00|4220.5|4218.5|4218|4216.5|4222.5|4221|4215|4212.5|6580
1589879700000|2020-05-19 09:15:00|4219|4217|4218.5|4217|4223|4222|4216|4215|10462
1589880000000|2020-05-19 09:20:00|4219|4217.5|4206.5|4205|4219|4218|4205.5|4204.5|17449
1589880300000|2020-05-19 09:25:00|4206|4205.5|4205.5|4204.5|4208.5|4207.5|4201.5|4200|18236
1589880600000|2020-05-19 09:30:00|4205|4204|4207.5|4207|4209|4208.5|4199.5|4197.5|23075
1589880900000|2020-05-19 09:35:00|4208|4207.5|4207|4206.5|4210.5|4210|4203|4201|23000
1589881200000|2020-05-19 09:40:00|4207.5|4205.5|4206.5|4204.5|4211.5|4210|4204.5|4203|27180
1589881500000|2020-05-19 09:45:00|4206|4205.5|4204|4202.5|4206.5|4205.5|4198.5|4197.5|24191
1589881800000|2020-05-19 09:50:00|4204.5|4203|4211|4210|4211.5|4211|4203.5|4202|166894
1589882100000|2020-05-19 09:55:00|4211.5|4210.5|4208|4207|4211.5|4211|4206|4205.5|21410
1589882400000|2020-05-19 10:00:00|4208.5|4207.5|4206|4205|4208.5|4207.5|4201|4200|35574
1589882700000|2020-05-19 10:05:00|4206.5|4205.5|4216.5|4215.5|4217|4216|4202.5|4201|22797
1589883000000|2020-05-19 10:10:00|4217|4214.5|4216.5|4215.5|4221.5|4221|4212.5|4211.5|24755
1589883300000|2020-05-19 10:15:00|4217|4216|4214.5|4213.5|4222.5|4220.5|4211.5|4210|11167
1589883600000|2020-05-19 10:20:00|4215|4214|4212|4211|4219.5|4217.5|4212|4210|13603
1589883900000|2020-05-19 10:25:00|4213|4211.5|4218.5|4216.5|4220|4219|4213|4211.5|15736
1589884200000|2020-05-19 10:30:00|4218|4215.5|4219.5|4218.5|4219.5|4218.5|4209.5|4208|13169
1589884500000|2020-05-19 10:35:00|4219|4218|4218|4217|4225|4223|4217.5|4216.5|17698
1589884800000|2020-05-19 10:40:00|4218.5|4217.5|4216.5|4214.5|4220|4218.5|4214.5|4214|19269
1589885100000|2020-05-19 10:45:00|4215.5|4213.5|4217.5|4216.5|4220.5|4219.5|4215|4213.5|8360
1589885400000|2020-05-19 10:50:00|4217|4216|4220|4219|4221.5|4220.5|4213|4212|9745
1589885700000|2020-05-19 10:55:00|4219.5|4218.5|4223.5|4222|4225|4224.5|4218|4216.5|18049
1589886000000|2020-05-19 11:00:00|4223|4221|4225.5|4225|4225.5|4225|4216.5|4215.5|27731
1589886300000|2020-05-19 11:05:00|4225|4224.5|4230.5|4229|4230.5|4229|4223.5|4222|29572
1589886600000|2020-05-19 11:10:00|4230|4228.5|4228.5|4227|4232|4230.5|4227|4225|15516
1589886900000|2020-05-19 11:15:00|4228|4226.5|4236.5|4236|4240|4238.5|4228|4226.5|21743
1589887200000|2020-05-19 11:20:00|4237.5|4236.5|4232|4230.5|4238.5|4237.5|4230|4229|15284
1589887500000|2020-05-19 11:25:00|4232.5|4231|4230|4229|4235|4233.5|4230|4229|42946
1589887800000|2020-05-19 11:30:00|4230.5|4229.5|4230|4229|4231.5|4230.5|4227.5|4226|18505
1589888100000|2020-05-19 11:35:00|4229.5|4228.5|4234.5|4233|4236.5|4235.5|4229|4228.5|11067
1589888400000|2020-05-19 11:40:00|4234|4233.5|4246.5|4246|4247|4246|4233|4231.5|35789
1589888700000|2020-05-19 11:45:00|4247|4245.5|4251|4250|4253|4251.5|4242|4241.5|34636
1589889000000|2020-05-19 11:50:00|4250.5|4250.5|4244|4243|4251.5|4250.5|4242|4240|18856
1589889300000|2020-05-19 11:55:00|4245|4243.5|4234|4233|4245|4243.5|4233.5|4231.5|19082
1589889600000|2020-05-19 12:00:00|4234.5|4233.5|4232|4231.5|4235.5|4234.5|4229|4228|29148
1589889900000|2020-05-19 12:05:00|4231.5|4231|4225|4224.5|4231.5|4231|4224.5|4223.5|24353
1589890200000|2020-05-19 12:10:00|4226|4225.5|4214|4213.5|4227.5|4226|4213.5|4213|20816
1589890500000|2020-05-19 12:15:00|4215|4213|4213|4212|4215.5|4215|4210|4208.5|21650
1589890800000|2020-05-19 12:20:00|4212.5|4212.5|4213.5|4212|4213.5|4212.5|4208.5|4207.5|26202
1589891100000|2020-05-19 12:25:00|4214|4212.5|4217.5|4216.5|4219|4217.5|4209|4208|13168
1589891400000|2020-05-19 12:30:00|4219|4217|4213.5|4212.5|4221|4219.5|4212.5|4210.5|15099
1589891700000|2020-05-19 12:35:00|4214|4213|4215.5|4213.5|4218|4217.5|4212|4211.5|20572
1589892000000|2020-05-19 12:40:00|4215|4214|4225|4224|4226|4225|4215|4213.5|19673
1589892300000|2020-05-19 12:45:00|4224.5|4224.5|4227.5|4227|4228.5|4227.5|4222.5|4220.5|12575
1589892600000|2020-05-19 12:50:00|4228|4227.5|4225.5|4224|4230|4228.5|4223.5|4222.5|26330
1589892900000|2020-05-19 12:55:00|4226.5|4224.5|4235|4233.5|4237|4236|4225|4224.5|26275
1589893200000|2020-05-19 13:00:00|4235.5|4234|4234|4233|4239.5|4238|4233|4232|37563
1589893500000|2020-05-19 13:05:00|4234.5|4233.5|4241.5|4240.5|4243.5|4242.5|4233|4232|32360
1589893800000|2020-05-19 13:10:00|4241|4239.5|4237|4235.5|4241|4240.5|4235|4234|16866
1589894100000|2020-05-19 13:15:00|4236.5|4235|4240.5|4239|4245.5|4243.5|4230|4228.5|28478
1589894400000|2020-05-19 13:20:00|4240|4239.5|4239|4238|4244.5|4243|4238.5|4237|13610
1589894700000|2020-05-19 13:25:00|4240|4238.5|4240.5|4239|4243.5|4241.5|4234|4233|16718
1589895000000|2020-05-19 13:30:00|4240|4239.5|4230.5|4230|4240.5|4239.5|4227.5|4225|83865
1589895300000|2020-05-19 13:35:00|4231|4230.5|4231|4230.5|4244.5|4243|4226.5|4225|71581
1589895600000|2020-05-19 13:40:00|4231.5|4230|4239.5|4239|4241.5|4240|4226|4224|33314
1589895900000|2020-05-19 13:45:00|4240.5|4238.5|4229.5|4228|4240.5|4238.5|4224|4223|26661
1589896200000|2020-05-19 13:50:00|4229|4227.5|4235.5|4235|4238|4236|4226|4224|35019
1589896500000|2020-05-19 13:55:00|4236|4235.5|4249.5|4248.5|4254|4253|4236|4235.5|56738
1589896800000|2020-05-19 14:00:00|4249|4248|4254.5|4253.5|4257|4255.5|4246.5|4245|48553
1589897100000|2020-05-19 14:05:00|4255|4254|4267|4266|4268.5|4266.5|4254|4253.5|32303
1589897400000|2020-05-19 14:10:00|4267.5|4265.5|4272|4271|4280|4278.5|4264|4263|37164
1589897700000|2020-05-19 14:15:00|4271.5|4270.5|4257.5|4256.5|4272|4271|4255.5|4254.5|29234
1589898000000|2020-05-19 14:20:00|4257|4256|4258|4257|4260|4259.5|4249.5|4248|40060
1589898300000|2020-05-19 14:25:00|4258.5|4256.5|4259.5|4257|4267.5|4265.5|4253|4252|29897
1589898600000|2020-05-19 14:30:00|4259|4257.5|4256|4253.5|4263.5|4261.5|4248|4246|18079
1589898900000|2020-05-19 14:35:00|4256.5|4254|4242.5|4240|4257.5|4255.5|4242|4239.5|25259
1589899200000|2020-05-19 14:40:00|4242|4240.5|4244.5|4243.5|4245.5|4244|4237|4235|17736
1589899500000|2020-05-19 14:45:00|4244|4243|4247|4246|4250|4248.5|4239|4237.5|49088
1589899800000|2020-05-19 14:50:00|4247.5|4246.5|4257.5|4257|4258.5|4257.5|4247|4246|26683
1589900100000|2020-05-19 14:55:00|4258|4257.5|4265|4263.5|4272|4271|4256.5|4256|34537
1589900400000|2020-05-19 15:00:00|4265.5|4263|4265|4264|4270.5|4270|4257|4256|25719
1589900700000|2020-05-19 15:05:00|4265.5|4265|4253.5|4252|4265.5|4265|4245.5|4243.5|33806
1589901000000|2020-05-19 15:10:00|4254|4253|4253.5|4253|4262|4261|4252|4250|33427
1589901300000|2020-05-19 15:15:00|4254|4253.5|4268|4266.5|4268.5|4266.5|4254|4253.5|56327
1589901600000|2020-05-19 15:20:00|4267.5|4267|4275.5|4275|4278|4277|4265.5|4264.5|39468
1589901900000|2020-05-19 15:25:00|4275|4274.5|4276|4274.5|4280|4278.5|4269|4268|52778
1589958000000|2020-05-20 07:00:00|4243|4234|4254.5|4252|4272.5|4265.5|4192.5|4186.5|33250
1589958300000|2020-05-20 07:05:00|4255|4252.5|4262.5|4259.5|4285|4281.5|4254|4251.5|23144
1589958600000|2020-05-20 07:10:00|4262|4259|4263.5|4260|4280|4277.5|4259|4258|32614
1589958900000|2020-05-20 07:15:00|4263|4258.5|4273|4270.5|4276.5|4274.5|4257.5|4252.5|16077
1589959200000|2020-05-20 07:20:00|4272.5|4270|4267|4265.5|4277.5|4276.5|4266.5|4264.5|35772
1589959500000|2020-05-20 07:25:00|4267.5|4265|4266|4264.5|4270.5|4269|4259|4258|20192
1589959800000|2020-05-20 07:30:00|4265.5|4263.5|4239|4237|4266|4263.5|4239|4237|17835
1589960100000|2020-05-20 07:35:00|4238.5|4236|4240|4239|4244|4242|4231.5|4230|25427
1589960400000|2020-05-20 07:40:00|4239.5|4238.5|4234|4233|4240.5|4240|4229|4228|33004
1589960700000|2020-05-20 07:45:00|4234.5|4233.5|4239|4237.5|4242.5|4241|4230|4228|21621
1589961000000|2020-05-20 07:50:00|4240.5|4238|4226.5|4226|4242.5|4241|4225.5|4225|32979
1589961300000|2020-05-20 07:55:00|4227|4226.5|4219|4217.5|4228.5|4227.5|4218.5|4217|22373
1589961600000|2020-05-20 08:00:00|4218.5|4217|4222.5|4220.5|4228.5|4227.5|4218|4216|27996
1589961900000|2020-05-20 08:05:00|4222|4221|4233|4231.5|4233|4232|4221|4219|8513
1589962200000|2020-05-20 08:10:00|4232.5|4231|4243.5|4242|4244|4242.5|4232|4230|6757
1589962500000|2020-05-20 08:15:00|4244|4242.5|4247|4245|4251.5|4249.5|4243|4241|11034
1589962800000|2020-05-20 08:20:00|4247.5|4245.5|4250.5|4249.5|4254|4252|4243.5|4241.5|7877
1589963100000|2020-05-20 08:25:00|4251.5|4250|4252.5|4250.5|4255.5|4254|4246|4244|8359
1589963400000|2020-05-20 08:30:00|4253.5|4251|4258|4256.5|4264.5|4264|4249|4247|33525
1589963700000|2020-05-20 08:35:00|4259|4257|4264|4262.5|4266|4264.5|4259|4257|6664
1589964000000|2020-05-20 08:40:00|4263.5|4262|4248.5|4246.5|4264|4262.5|4248.5|4246.5|6284
1589964300000|2020-05-20 08:45:00|4249|4247|4254|4251.5|4256.5|4255|4248.5|4247|7680
1589964600000|2020-05-20 08:50:00|4253.5|4252|4246|4243|4256|4255|4241.5|4239.5|5418
1589964900000|2020-05-20 08:55:00|4245.5|4242.5|4239.5|4238|4246.5|4246|4239|4237.5|11283
1589965200000|2020-05-20 09:00:00|4240|4237.5|4236|4234|4242.5|4240.5|4233.5|4231.5|14884
1589965500000|2020-05-20 09:05:00|4236.5|4234.5|4241|4238.5|4241|4238.5|4231.5|4230|7315
1589965800000|2020-05-20 09:10:00|4240.5|4239|4237.5|4235|4246|4245|4235|4232.5|5455
1589966100000|2020-05-20 09:15:00|4237|4235.5|4231.5|4230.5|4239|4237.5|4228.5|4226|9765
1589966400000|2020-05-20 09:20:00|4231|4230|4237.5|4235.5|4237.5|4235.5|4225|4223.5|9403
1589966700000|2020-05-20 09:25:00|4237|4236|4236.5|4235|4239.5|4237.5|4232|4231|10306
1589967000000|2020-05-20 09:30:00|4237|4235.5|4237.5|4236|4240.5|4239|4235.5|4234.5|8316
1589967300000|2020-05-20 09:35:00|4238|4236.5|4239.5|4238|4240|4238|4235|4233.5|5869
1589967600000|2020-05-20 09:40:00|4239|4237.5|4249|4248|4250.5|4248.5|4237.5|4236.5|12601
1589967900000|2020-05-20 09:45:00|4249.5|4248.5|4254|4253|4255.5|4253|4248.5|4247.5|16593
1589968200000|2020-05-20 09:50:00|4254.5|4253.5|4267|4266|4267.5|4266|4254.5|4253.5|14335
1589968500000|2020-05-20 09:55:00|4267.5|4266.5|4281|4279.5|4283.5|4282|4266.5|4266|12812
1589968800000|2020-05-20 10:00:00|4281.5|4279|4281|4279.5|4285|4284|4279|4278.5|12793
1589969100000|2020-05-20 10:05:00|4281.5|4280|4288.5|4286.5|4288.5|4287|4281|4280|12544
1589969400000|2020-05-20 10:10:00|4288|4286|4275|4273.5|4288|4286.5|4272.5|4270|20766
1589969700000|2020-05-20 10:15:00|4275.5|4274|4279|4276.5|4287.5|4286|4275|4274|8963
1589970000000|2020-05-20 10:20:00|4279.5|4277|4278|4276|4282|4280.5|4276|4274|9600
1589970300000|2020-05-20 10:25:00|4278.5|4276.5|4277|4275.5|4282|4280|4273.5|4271.5|6662
1589970600000|2020-05-20 10:30:00|4277.5|4276|4281|4280|4281|4280|4275.5|4274|7487
1589970900000|2020-05-20 10:35:00|4280.5|4279.5|4288.5|4287|4289|4288|4279.5|4278.5|11666
1589971200000|2020-05-20 10:40:00|4289|4287.5|4280.5|4278.5|4292.5|4291.5|4280|4278.5|18734
1589971500000|2020-05-20 10:45:00|4280|4279|4276|4275|4285.5|4283.5|4276|4275|6686
1589971800000|2020-05-20 10:50:00|4275.5|4275.5|4278.5|4277.5|4280|4278.5|4274.5|4273.5|7704
1589972100000|2020-05-20 10:55:00|4278|4277|4279|4277|4280.5|4278.5|4273.5|4272.5|8062
1589972400000|2020-05-20 11:00:00|4278|4273|4280.5|4278|4281.5|4279.5|4273.5|4272.5|7087
1589972700000|2020-05-20 11:05:00|4280|4278.5|4274.5|4272.5|4285.5|4283.5|4274.5|4272.5|17751
1589973000000|2020-05-20 11:10:00|4275|4273|4271.5|4270.5|4279|4278.5|4271.5|4270|4612
1589973300000|2020-05-20 11:15:00|4272|4271|4270|4268|4274.5|4272|4269|4267.5|7871
1589973600000|2020-05-20 11:20:00|4270.5|4268.5|4274.5|4272|4275|4274|4269|4267|5299
1589973900000|2020-05-20 11:25:00|4273.5|4271.5|4277.5|4276|4277.5|4277|4273|4271.5|6712
1589974200000|2020-05-20 11:30:00|4277|4275.5|4285.5|4284|4285.5|4284|4276|4274|6865
1589974500000|2020-05-20 11:35:00|4285|4284.5|4287|4284.5|4289|4287.5|4283.5|4282|17936
1589974800000|2020-05-20 11:40:00|4286.5|4284|4286|4284.5|4288|4287|4280|4279|15354
1589975100000|2020-05-20 11:45:00|4285.5|4284|4279|4277|4285.5|4284|4277|4275.5|13154
1589975400000|2020-05-20 11:50:00|4278.5|4276.5|4272.5|4271.5|4278.5|4277|4270|4268.5|11843
1589975700000|2020-05-20 11:55:00|4273|4272|4277|4275|4277|4276|4271.5|4270|8682
1589976000000|2020-05-20 12:00:00|4276.5|4275.5|4274.5|4273|4280|4278.5|4273|4272|6622
1589976300000|2020-05-20 12:05:00|4275|4273.5|4276|4274|4276.5|4275|4268|4266|13203
1589976600000|2020-05-20 12:10:00|4275.5|4273|4280.5|4279|4281.5|4280|4274|4273|8322
1589976900000|2020-05-20 12:15:00|4280|4278|4279.5|4278|4282.5|4280.5|4277|4276|6133
1589977200000|2020-05-20 12:20:00|4280|4278.5|4278|4276|4282|4280.5|4277|4275|4608
1589977500000|2020-05-20 12:25:00|4277.5|4276.5|4281.5|4281|4281.5|4281|4277|4276|12220
1589977800000|2020-05-20 12:30:00|4281|4280.5|4279.5|4278.5|4284|4282.5|4277.5|4276|8992
1589978100000|2020-05-20 12:35:00|4280|4279|4283|4281|4286|4285|4280|4279|21460
1589978400000|2020-05-20 12:40:00|4282.5|4280.5|4280.5|4279|4286|4284.5|4280.5|4279|7276
1589978700000|2020-05-20 12:45:00|4281|4278.5|4285|4284|4285.5|4284.5|4278.5|4277|17036
1589979000000|2020-05-20 12:50:00|4284.5|4284.5|4288|4286.5|4288.5|4287|4283|4281.5|15438
1589979300000|2020-05-20 12:55:00|4287.5|4285.5|4287.5|4285.5|4288|4286.5|4284.5|4283|7018
1589979600000|2020-05-20 13:00:00|4287|4285|4283.5|4282.5|4287.5|4286.5|4282|4280|9843
1589979900000|2020-05-20 13:05:00|4283|4282|4281.5|4280|4284.5|4282.5|4275.5|4273.5|10100
1589980200000|2020-05-20 13:10:00|4281|4279.5|4290.5|4288.5|4290.5|4289.5|4277|4276|12014
1589980500000|2020-05-20 13:15:00|4290|4288|4275|4273|4290|4288|4275|4272.5|12284
1589980800000|2020-05-20 13:20:00|4274.5|4272.5|4271|4270|4276.5|4275.5|4271|4270|5326
1589981100000|2020-05-20 13:25:00|4271.5|4270.5|4282.5|4280.5|4287|4286|4271|4270.5|18865
1589981400000|2020-05-20 13:30:00|4283|4281|4278.5|4277|4292.5|4291.5|4277|4276|64120
1589981700000|2020-05-20 13:35:00|4278|4277.5|4283.5|4281.5|4284.5|4283|4270|4269|39681
1589982000000|2020-05-20 13:40:00|4284.5|4282|4262.5|4261.5|4287|4285|4261.5|4261|39666
1589982300000|2020-05-20 13:45:00|4263|4262|4276|4274|4280|4279.5|4260|4258.5|46184
1589982600000|2020-05-20 13:50:00|4276.5|4274.5|4281|4278.5|4283|4282|4272|4271|35315
1589982900000|2020-05-20 13:55:00|4280.5|4277.5|4277|4276|4281.5|4281|4270|4269.5|46561
1589983200000|2020-05-20 14:00:00|4278|4276.5|4283.5|4282|4287|4285.5|4276.5|4275|23901
1589983500000|2020-05-20 14:05:00|4284|4282.5|4287.5|4286.5|4288|4287.5|4279|4278|35872
1589983800000|2020-05-20 14:10:00|4288|4287|4296.5|4294|4301.5|4301|4288|4287|46496
1589984100000|2020-05-20 14:15:00|4296|4294.5|4298.5|4297|4300|4299.5|4290|4289.5|29994
1589984400000|2020-05-20 14:20:00|4299|4297.5|4298|4297|4304.5|4304|4293.5|4292.5|41724
1589984700000|2020-05-20 14:25:00|4298.5|4297.5|4301.5|4300|4302.5|4302|4292|4290.5|23879
1589985000000|2020-05-20 14:30:00|4302|4300.5|4296|4294.5|4302|4301|4292|4290.5|33185
1589985300000|2020-05-20 14:35:00|4296.5|4295|4301.5|4300.5|4302|4301|4292.5|4291.5|36173
1589985600000|2020-05-20 14:40:00|4302|4301|4309.5|4308.5|4311.5|4310.5|4300|4299|39125
1589985900000|2020-05-20 14:45:00|4310|4309|4306|4305|4313.5|4312|4302.5|4302|27666
1589986200000|2020-05-20 14:50:00|4305.5|4304.5|4310.5|4310|4310.5|4310|4304.5|4304|45710
1589986500000|2020-05-20 14:55:00|4311|4310.5|4312|4311|4316|4314.5|4310.5|4309.5|34552
1589986800000|2020-05-20 15:00:00|4312.5|4311.5|4308|4307|4316.5|4316|4307.5|4307|36858
1589987100000|2020-05-20 15:05:00|4307.5|4306.5|4304.5|4303|4309|4308|4302|4301|27483
1589987400000|2020-05-20 15:10:00|4305|4303.5|4308|4307.5|4309|4308.5|4300.5|4300|55020
1589987700000|2020-05-20 15:15:00|4307.5|4307|4308|4306.5|4310|4309|4300|4299.5|40348
1589988000000|2020-05-20 15:20:00|4307.5|4306|4297|4296.5|4307.5|4307|4295.5|4295|54792
1589988300000|2020-05-20 15:25:00|4296.5|4296|4306.5|4305|4310|4308.5|4296.5|4296|111397
1590044400000|2020-05-21 07:00:00|4249.5|4227.5|4238|4235|4265.5|4257|4222|4214|33116
1590044700000|2020-05-21 07:05:00|4240|4236|4266.5|4263|4266.5|4263|4233|4230|22352
1590045000000|2020-05-21 07:10:00|4267.5|4263.5|4270.5|4270|4282.5|4279|4266|4262.5|27017
1590045300000|2020-05-21 07:15:00|4270|4269.5|4274|4273|4279|4276|4261.5|4260.5|20780
1590045600000|2020-05-21 07:20:00|4273.5|4272.5|4262.5|4260.5|4274|4273|4260.5|4257|20314
1590045900000|2020-05-21 07:25:00|4262|4262.5|4275.5|4273|4279.5|4277.5|4262|4260|17889
1590046200000|2020-05-21 07:30:00|4275|4272.5|4273.5|4270.5|4275.5|4274|4261|4258.5|23666
1590046500000|2020-05-21 07:35:00|4273|4271|4269|4267.5|4279|4277.5|4265.5|4263.5|13328
1590046800000|2020-05-21 07:40:00|4268.5|4267|4283|4281|4283|4281.5|4268|4267|18258
1590047100000|2020-05-21 07:45:00|4282.5|4280.5|4276.5|4275|4282.5|4281|4274.5|4272.5|10468
1590047400000|2020-05-21 07:50:00|4277|4275.5|4258|4256.5|4279|4278|4256|4253|11041
1590047700000|2020-05-21 07:55:00|4258.5|4256|4253|4251|4258.5|4256.5|4250|4248|8141
1590048000000|2020-05-21 08:00:00|4253.5|4251.5|4253.5|4252|4263|4262|4253.5|4251.5|15713
1590048300000|2020-05-21 08:05:00|4254|4252.5|4248.5|4246|4255|4254|4244|4242.5|15378
1590048600000|2020-05-21 08:10:00|4248|4246.5|4247|4245|4252.5|4251|4244|4242.5|8122
1590048900000|2020-05-21 08:15:00|4246.5|4244.5|4243.5|4242.5|4248.5|4247|4238|4236|18726
1590049200000|2020-05-21 08:20:00|4243|4242|4235|4233.5|4243.5|4243|4234.5|4233|7115
1590049500000|2020-05-21 08:25:00|4234.5|4233|4231.5|4230|4236.5|4235.5|4229.5|4227.5|37288
1590049800000|2020-05-21 08:30:00|4231|4229.5|4238|4237|4239|4238.5|4230.5|4229.5|19706
1590050100000|2020-05-21 08:35:00|4238.5|4238|4246.5|4245.5|4248.5|4247.5|4235|4234|18499
1590050400000|2020-05-21 08:40:00|4247|4246|4234|4233|4249.5|4248|4233|4231.5|17161
1590050700000|2020-05-21 08:45:00|4234.5|4233.5|4237|4235.5|4241.5|4239.5|4231.5|4229.5|12073
1590051000000|2020-05-21 08:50:00|4236.5|4234.5|4244.5|4243|4247.5|4245.5|4235|4233|8981
1590051300000|2020-05-21 08:55:00|4245.5|4243.5|4249.5|4248|4250|4248.5|4244.5|4243.5|7862
1590051600000|2020-05-21 09:00:00|4250|4248.5|4240|4239.5|4252|4251|4238.5|4237|6507
1590051900000|2020-05-21 09:05:00|4240.5|4240|4231.5|4230.5|4242.5|4241|4231.5|4230|8400
1590052200000|2020-05-21 09:10:00|4231|4230|4243|4241.5|4244.5|4242.5|4228.5|4226.5|29764
1590052500000|2020-05-21 09:15:00|4242.5|4242|4234.5|4233|4244|4243|4232|4230.5|13911
1590052800000|2020-05-21 09:20:00|4234|4232|4239|4238|4239.5|4238.5|4231|4228.5|9241
1590053100000|2020-05-21 09:25:00|4239.5|4238.5|4241|4240|4247.5|4246|4239|4238.5|11564
1590053400000|2020-05-21 09:30:00|4240.5|4240.5|4231|4230|4241|4240.5|4230|4228|7393
1590053700000|2020-05-21 09:35:00|4231.5|4230.5|4229.5|4228.5|4236|4235|4228|4227|12514
1590054000000|2020-05-21 09:40:00|4230|4229|4237.5|4236.5|4238.5|4238|4230|4228.5|13552
1590054300000|2020-05-21 09:45:00|4237|4236|4237.5|4235.5|4240.5|4239.5|4235|4234|4965
1590054600000|2020-05-21 09:50:00|4237|4236|4236|4234.5|4240|4239|4231.5|4230.5|8523
1590054900000|2020-05-21 09:55:00|4236.5|4235|4232.5|4231.5|4240|4239.5|4232.5|4231|6323
1590055200000|2020-05-21 10:00:00|4232|4231|4224.5|4223.5|4232.5|4231.5|4222|4221|18444
1590055500000|2020-05-21 10:05:00|4224|4223|4223|4222|4229|4227.5|4223|4222|6498
1590055800000|2020-05-21 10:10:00|4222.5|4221|4228.5|4226.5|4230|4229|4218|4216.5|19276
1590056100000|2020-05-21 10:15:00|4228|4225.5|4227|4225.5|4230|4229|4223|4222.5|17322
1590056400000|2020-05-21 10:20:00|4226.5|4226|4217.5|4216.5|4229|4228|4216|4215|11415
1590056700000|2020-05-21 10:25:00|4217|4216|4221|4219.5|4223|4222|4215.5|4214|9513
1590057000000|2020-05-21 10:30:00|4221.5|4220|4218.5|4217|4223|4222|4217.5|4216|7348
1590057300000|2020-05-21 10:35:00|4218|4216|4216.5|4215.5|4219|4218.5|4214|4213|15427
1590057600000|2020-05-21 10:40:00|4216|4216|4215.5|4214.5|4220.5|4219.5|4214.5|4213.5|5301
1590057900000|2020-05-21 10:45:00|4215|4214|4218|4217|4220|4219.5|4215|4214|7334
1590058200000|2020-05-21 10:50:00|4217.5|4217.5|4217|4216|4223|4221.5|4217|4215|10258
1590058500000|2020-05-21 10:55:00|4216.5|4215.5|4222|4220.5|4223.5|4223|4215|4214.5|21200
1590058800000|2020-05-21 11:00:00|4223|4221.5|4223|4222|4226|4225|4219|4217|15159
1590059100000|2020-05-21 11:05:00|4222.5|4221.5|4228|4227|4228.5|4227.5|4221|4219|5981
1590059400000|2020-05-21 11:10:00|4227.5|4226.5|4227.5|4225.5|4230.5|4229|4225.5|4223.5|4565
1590059700000|2020-05-21 11:15:00|4227|4226|4224.5|4223|4230|4228.5|4220|4219|32837
1590060000000|2020-05-21 11:20:00|4225|4223.5|4232.5|4231|4236|4235|4223.5|4222|240233
1590060300000|2020-05-21 11:25:00|4232|4230|4236|4235|4239|4238|4231.5|4230|5562
1590060600000|2020-05-21 11:30:00|4236.5|4234.5|4230|4228.5|4236.5|4235|4229|4227.5|9130
1590060900000|2020-05-21 11:35:00|4229.5|4229|4237.5|4236|4238|4237|4229.5|4228.5|6163
1590061200000|2020-05-21 11:40:00|4237|4235.5|4230.5|4229|4237|4235.5|4230.5|4228.5|5546
1590061500000|2020-05-21 11:45:00|4230|4228.5|4231|4229|4237|4235.5|4229.5|4227.5|13628
1590061800000|2020-05-21 11:50:00|4230.5|4228.5|4234|4233|4235|4234|4230|4228|5764
1590062100000|2020-05-21 11:55:00|4234.5|4233.5|4237|4235|4241|4240|4233.5|4232.5|2699
1590062400000|2020-05-21 12:00:00|4236.5|4234|4234|4232.5|4237.5|4236.5|4230|4229|11549
1590062700000|2020-05-21 12:05:00|4234.5|4233|4245|4244|4246.5|4245|4234.5|4232.5|5243
1590063000000|2020-05-21 12:10:00|4244.5|4244.5|4241.5|4240|4246|4244.5|4240.5|4239|4517
1590063300000|2020-05-21 12:15:00|4241|4239.5|4247.5|4246.5|4249.5|4248.5|4240.5|4238.5|3996
1590063600000|2020-05-21 12:20:00|4247|4246|4246|4245|4249|4247.5|4245|4243.5|2431
1590063900000|2020-05-21 12:25:00|4245.5|4245.5|4246|4244.5|4247.5|4246.5|4243|4241.5|11083
1590064200000|2020-05-21 12:30:00|4245.5|4244|4244|4242.5|4249.5|4248|4243|4242|7861
1590064500000|2020-05-21 12:35:00|4243.5|4241.5|4253.5|4252|4257.5|4256.5|4243.5|4241.5|8745
1590064800000|2020-05-21 12:40:00|4253|4251.5|4255.5|4254|4255.5|4254|4248|4246.5|5305
1590065100000|2020-05-21 12:45:00|4256|4254.5|4258.5|4256.5|4260.5|4259.5|4255.5|4254|3086
1590065400000|2020-05-21 12:50:00|4258|4257|4247.5|4246|4258|4257|4247.5|4246|4451
1590065700000|2020-05-21 12:55:00|4248|4245|4245.5|4244.5|4249|4248|4243|4241|3834
1590066000000|2020-05-21 13:00:00|4245|4244|4248.5|4247.5|4248.5|4248|4245|4244|5489
1590066300000|2020-05-21 13:05:00|4248|4247|4248.5|4247.5|4250.5|4249|4246|4245|32338
1590066600000|2020-05-21 13:10:00|4249.5|4248|4260.5|4259|4260.5|4259.5|4246|4245|22396
1590066900000|2020-05-21 13:15:00|4260|4259.5|4271|4270|4272.5|4271|4260|4258.5|17609
1590067200000|2020-05-21 13:20:00|4271.5|4270.5|4273.5|4272|4276.5|4275|4271|4270.5|9439
1590067500000|2020-05-21 13:25:00|4273|4271.5|4275|4273|4277.5|4276.5|4269.5|4268.5|11256
1590067800000|2020-05-21 13:30:00|4275.5|4273.5|4284.5|4281.5|4284.5|4283.5|4261|4260|47513
1590068100000|2020-05-21 13:35:00|4283.5|4282|4291.5|4290|4295.5|4294.5|4281|4279|47552
1590068400000|2020-05-21 13:40:00|4291|4289.5|4293|4292|4296|4294|4284|4282.5|11026
1590068700000|2020-05-21 13:45:00|4293.5|4292.5|4283.5|4282|4293.5|4292.5|4283.5|4282|22670
1590069000000|2020-05-21 13:50:00|4284|4282.5|4281|4279.5|4284|4283.5|4276|4274|20895
1590069300000|2020-05-21 13:55:00|4280.5|4280|4287|4285.5|4287|4285.5|4276.5|4274|16227
1590069600000|2020-05-21 14:00:00|4288|4287|4282|4280.5|4294|4291|4281.5|4279.5|61315
1590069900000|2020-05-21 14:05:00|4281.5|4280|4278|4277|4286.5|4284.5|4276|4274|24376
1590070200000|2020-05-21 14:10:00|4278.5|4277.5|4279.5|4278.5|4287|4285.5|4276.5|4275|20169
1590070500000|2020-05-21 14:15:00|4280|4279|4275|4273.5|4282.5|4281|4271.5|4270.5|20032
1590070800000|2020-05-21 14:20:00|4274.5|4273|4276|4274.5|4278|4277|4272.5|4271|13058
1590071100000|2020-05-21 14:25:00|4276.5|4275|4265|4263.5|4276.5|4275.5|4264.5|4263|16189
1590071400000|2020-05-21 14:30:00|4264.5|4263|4256|4254|4265|4264|4253|4252|43885
1590071700000|2020-05-21 14:35:00|4255.5|4253.5|4244.5|4242.5|4255.5|4254|4243.5|4241.5|65616
1590072000000|2020-05-21 14:40:00|4245|4243|4246.5|4245.5|4251.5|4250|4238|4237|21510
1590072300000|2020-05-21 14:45:00|4247|4245|4252|4250.5|4252|4250.5|4242.5|4241|17527
1590072600000|2020-05-21 14:50:00|4251.5|4251|4252|4250.5|4256|4255|4249.5|4248|18130
1590072900000|2020-05-21 14:55:00|4251.5|4249|4252|4250.5|4258|4256.5|4249.5|4248|12806
1590073200000|2020-05-21 15:00:00|4251.5|4249.5|4238.5|4237.5|4252.5|4251|4237.5|4237|140496
1590073500000|2020-05-21 15:05:00|4238|4237|4236.5|4235|4239.5|4239|4227|4225.5|19574
1590073800000|2020-05-21 15:10:00|4237|4234.5|4233.5|4232.5|4239|4237.5|4232|4230.5|25572
1590074100000|2020-05-21 15:15:00|4233|4232|4222.5|4221.5|4233.5|4232.5|4219.5|4218.5|29389
1590074400000|2020-05-21 15:20:00|4222|4222|4219.5|4218|4227.5|4226|4215|4214|28704
1590074700000|2020-05-21 15:25:00|4219|4218.5|4222|4219.5|4224|4222.5|4214|4213.5|517879
1590130800000|2020-05-22 07:00:00|4106|4096|4109|4105|4111.5|4108|4087|4081.5|63539
1590131100000|2020-05-22 07:05:00|4108.5|4104.5|4129|4125|4131|4127.5|4092.5|4088.5|66435
1590131400000|2020-05-22 07:10:00|4128.5|4125.5|4120.5|4119|4138.5|4135.5|4117.5|4115|65953
1590131700000|2020-05-22 07:15:00|4120|4118|4110|4109|4127.5|4125.5|4109|4107.5|73129
1590132000000|2020-05-22 07:20:00|4109.5|4108.5|4109|4107.5|4114.5|4113.5|4106|4104.5|84896
1590132300000|2020-05-22 07:25:00|4108.5|4107|4117.5|4115.5|4122.5|4120.5|4102.5|4100|43660
1590132600000|2020-05-22 07:30:00|4117|4116|4142.5|4140.5|4143|4140.5|4116|4114.5|114454
1590132900000|2020-05-22 07:35:00|4143|4141|4142.5|4140.5|4145|4143|4133|4130|14180
1590133200000|2020-05-22 07:40:00|4142|4140|4147|4145|4148.5|4145.5|4130.5|4128.5|14063
1590133500000|2020-05-22 07:45:00|4146.5|4144.5|4146.5|4145|4156|4153.5|4141.5|4139.5|19933
1590133800000|2020-05-22 07:50:00|4146|4144.5|4162|4161|4170.5|4169|4145.5|4144|26751
1590134100000|2020-05-22 07:55:00|4162.5|4161.5|4149.5|4147.5|4162.5|4161.5|4148.5|4146.5|13864
1590134400000|2020-05-22 08:00:00|4149|4148|4150|4148.5|4155|4153|4142|4139.5|18222
1590134700000|2020-05-22 08:05:00|4149.5|4147.5|4144|4143|4154.5|4153|4142|4140.5|18031
1590135000000|2020-05-22 08:10:00|4143.5|4143.5|4137.5|4136|4145.5|4144.5|4134.5|4133|24193
1590135300000|2020-05-22 08:15:00|4137|4135.5|4146.5|4144.5|4150.5|4148.5|4136|4134|16284
1590135600000|2020-05-22 08:20:00|4146|4145|4131.5|4130|4146|4145.5|4131.5|4130|9228
1590135900000|2020-05-22 08:25:00|4131|4129.5|4132.5|4131.5|4136.5|4134.5|4128|4126|10724
1590136200000|2020-05-22 08:30:00|4132|4131|4148.5|4146|4152.5|4150.5|4129|4128|20089
1590136500000|2020-05-22 08:35:00|4148|4145.5|4136.5|4134|4148|4147.5|4132|4130|14490
1590136800000|2020-05-22 08:40:00|4137|4134.5|4143|4141.5|4143|4142|4132|4130.5|13817
1590137100000|2020-05-22 08:45:00|4143.5|4142|4149|4147.5|4154.5|4152|4143|4141|24745
1590137400000|2020-05-22 08:50:00|4148.5|4147|4149.5|4148.5|4150.5|4149.5|4140|4138.5|14231
1590137700000|2020-05-22 08:55:00|4150|4149|4171|4169|4173.5|4170.5|4150|4149|11519
1590138000000|2020-05-22 09:00:00|4171.5|4169.5|4164|4161.5|4178.5|4175.5|4164|4161.5|6809
1590138300000|2020-05-22 09:05:00|4163.5|4160.5|4153|4152|4163.5|4161|4152|4150.5|10460
1590138600000|2020-05-22 09:10:00|4153.5|4152.5|4159|4157|4159.5|4158.5|4153.5|4152.5|7783
1590138900000|2020-05-22 09:15:00|4159.5|4157.5|4169.5|4167.5|4173.5|4171|4159.5|4157.5|3081
1590139200000|2020-05-22 09:20:00|4170.5|4168|4168.5|4165.5|4177.5|4175.5|4168.5|4165.5|5262
1590139500000|2020-05-22 09:25:00|4168|4166|4170|4167.5|4172.5|4171|4166|4164|7474
1590139800000|2020-05-22 09:30:00|4169.5|4168|4173|4171.5|4178|4176|4162|4160.5|21170
1590140100000|2020-05-22 09:35:00|4173.5|4172|4176.5|4175|4179.5|4177.5|4173|4172|15250
1590140400000|2020-05-22 09:40:00|4177|4175.5|4173|4171.5|4182.5|4180.5|4172|4170|15232
1590140700000|2020-05-22 09:45:00|4173.5|4172|4175.5|4174|4177.5|4175.5|4170.5|4169|9311
1590141000000|2020-05-22 09:50:00|4175|4174.5|4165.5|4163|4178|4176.5|4164|4162|8881
1590141300000|2020-05-22 09:55:00|4165|4163.5|4169.5|4168|4169.5|4168|4165|4163.5|4422
1590141600000|2020-05-22 10:00:00|4170|4168.5|4173.5|4172.5|4176|4174.5|4168.5|4167.5|8302
1590141900000|2020-05-22 10:05:00|4174|4173|4172|4171|4175|4173.5|4171.5|4170|20380
1590142200000|2020-05-22 10:10:00|4173|4171.5|4179|4177|4180.5|4179|4172|4171|31459
1590142500000|2020-05-22 10:15:00|4179.5|4177.5|4169|4167|4179.5|4178|4166.5|4165|18284
1590142800000|2020-05-22 10:20:00|4170|4167.5|4166|4164.5|4171.5|4170|4160|4159.5|28841
1590143100000|2020-05-22 10:25:00|4165.5|4164|4154.5|4154|4165.5|4164|4154.5|4153.5|15132
1590143400000|2020-05-22 10:30:00|4155|4153.5|4158|4156|4161.5|4160|4154.5|4153|11712
1590143700000|2020-05-22 10:35:00|4157.5|4155.5|4160|4158.5|4160.5|4159.5|4154.5|4153|12032
1590144000000|2020-05-22 10:40:00|4160.5|4159|4164.5|4162.5|4167|4165.5|4158.5|4157|12348
1590144300000|2020-05-22 10:45:00|4165|4163|4170|4168.5|4170|4168.5|4162.5|4161.5|5976
1590144600000|2020-05-22 10:50:00|4169.5|4169|4166|4164.5|4173.5|4171.5|4166|4164.5|15946
1590144900000|2020-05-22 10:55:00|4165.5|4163.5|4165.5|4165|4168|4166|4159|4157.5|6928
1590145200000|2020-05-22 11:00:00|4166|4165.5|4165.5|4163.5|4169.5|4167.5|4161.5|4161|11365
1590145500000|2020-05-22 11:05:00|4166|4164|4172.5|4171|4175|4173.5|4165.5|4164|25918
1590145800000|2020-05-22 11:10:00|4172|4171.5|4172.5|4171|4176.5|4175|4171|4169.5|35685
1590146100000|2020-05-22 11:15:00|4172|4171.5|4172.5|4171|4175.5|4174|4166.5|4165.5|16222
1590146400000|2020-05-22 11:20:00|4173|4170.5|4171.5|4170|4174|4173|4169.5|4168.5|4293
1590146700000|2020-05-22 11:25:00|4172.5|4170.5|4171.5|4170|4175.5|4174.5|4171.5|4170|18694
1590147000000|2020-05-22 11:30:00|4171|4169.5|4167.5|4166.5|4171|4170|4167.5|4166.5|7723
1590147300000|2020-05-22 11:35:00|4167|4166|4175.5|4173.5|4176|4175|4166.5|4165.5|7500
1590147600000|2020-05-22 11:40:00|4175|4174|4191|4189.5|4192.5|4191|4174.5|4173.5|14788
1590147900000|2020-05-22 11:45:00|4191.5|4190|4196|4195|4197.5|4197|4188.5|4187|64444
1590148200000|2020-05-22 11:50:00|4195.5|4195.5|4198.5|4197|4200|4198|4195.5|4194.5|11088
1590148500000|2020-05-22 11:55:00|4199|4197.5|4198.5|4197.5|4202.5|4201|4193|4192.5|24310
1590148800000|2020-05-22 12:00:00|4199|4198|4205|4203.5|4206|4204.5|4198|4196.5|97765
1590149100000|2020-05-22 12:05:00|4204.5|4202.5|4208.5|4207|4209.5|4208.5|4203|4202|7357
1590149400000|2020-05-22 12:10:00|4209.5|4207.5|4218.5|4216.5|4220|4219|4208.5|4207.5|10651
1590149700000|2020-05-22 12:15:00|4219.5|4216|4216.5|4214.5|4220|4219|4215|4213.5|9176
1590150000000|2020-05-22 12:20:00|4216|4214|4211.5|4209.5|4218|4216.5|4209.5|4208.5|8066
1590150300000|2020-05-22 12:25:00|4212|4209|4215.5|4214|4215.5|4214|4210.5|4209|9802
1590150600000|2020-05-22 12:30:00|4216|4214.5|4213.5|4212|4218.5|4216.5|4209.5|4208|10046
1590150900000|2020-05-22 12:35:00|4214|4212.5|4213|4211.5|4216|4213.5|4210|4207.5|6157
1590151200000|2020-05-22 12:40:00|4212.5|4212|4219|4218|4219|4218|4212.5|4211.5|3852
1590151500000|2020-05-22 12:45:00|4218.5|4217.5|4228.5|4227|4229|4227|4218.5|4217.5|6967
1590151800000|2020-05-22 12:50:00|4228|4226.5|4234.5|4232.5|4236|4234.5|4227.5|4226|10774
1590152100000|2020-05-22 12:55:00|4235|4233|4231.5|4230.5|4235.5|4233.5|4228.5|4226.5|9937
1590152400000|2020-05-22 13:00:00|4232|4229.5|4234.5|4232.5|4236|4235|4228|4226.5|7469
1590152700000|2020-05-22 13:05:00|4235.5|4233|4229|4227.5|4239|4237.5|4228.5|4227.5|16505
1590153000000|2020-05-22 13:10:00|4228.5|4228|4224|4222.5|4230.5|4229|4224|4222|7390
1590153300000|2020-05-22 13:15:00|4223.5|4222|4223|4221.5|4228.5|4226.5|4219.5|4218.5|11266
1590153600000|2020-05-22 13:20:00|4222.5|4220.5|4224|4222.5|4227.5|4226.5|4220|4219|12652
1590153900000|2020-05-22 13:25:00|4223.5|4223|4227|4225.5|4230.5|4229.5|4222|4221|16740
1590154200000|2020-05-22 13:30:00|4227.5|4226|4225.5|4224|4232|4230.5|4218.5|4216.5|78869
1590154500000|2020-05-22 13:35:00|4225|4224.5|4210.5|4209|4225|4224.5|4208.5|4207|26602
1590154800000|2020-05-22 13:40:00|4210|4208.5|4215.5|4213.5|4220|4218.5|4209.5|4208.5|21230
1590155100000|2020-05-22 13:45:00|4215|4213|4230|4229|4234|4232.5|4213.5|4212.5|21832
1590155400000|2020-05-22 13:50:00|4229.5|4228.5|4238.5|4237.5|4239.5|4239|4229.5|4228.5|139786
1590155700000|2020-05-22 13:55:00|4239|4238|4247|4245.5|4247.5|4246.5|4235.5|4234.5|19002
1590156000000|2020-05-22 14:00:00|4247.5|4245|4246.5|4245|4248.5|4247|4243.5|4242.5|16357
1590156300000|2020-05-22 14:05:00|4247|4245.5|4244.5|4243|4249.5|4248.5|4241.5|4240|18209
1590156600000|2020-05-22 14:10:00|4244|4242.5|4234|4232|4245.5|4244.5|4233.5|4232|34124
1590156900000|2020-05-22 14:15:00|4234.5|4231.5|4239|4237|4243|4242.5|4234|4231|14044
1590157200000|2020-05-22 14:20:00|4238.5|4237.5|4240.5|4238|4245|4243.5|4238.5|4237.5|13340
1590157500000|2020-05-22 14:25:00|4240|4237.5|4245.5|4244.5|4247.5|4246|4236|4234.5|14511
1590157800000|2020-05-22 14:30:00|4246|4245|4249|4248|4250.5|4249.5|4241.5|4240.5|23865
1590158100000|2020-05-22 14:35:00|4249.5|4248.5|4251.5|4250.5|4251.5|4250.5|4238.5|4236.5|33569
1590158400000|2020-05-22 14:40:00|4251|4250|4252.5|4250.5|4253|4252|4247|4245.5|11808
1590158700000|2020-05-22 14:45:00|4253|4251|4249.5|4248|4257|4255.5|4249.5|4247.5|14302
1590159000000|2020-05-22 14:50:00|4249|4247.5|4258.5|4257.5|4261.5|4261|4247|4245.5|17711
1590159300000|2020-05-22 14:55:00|4258|4257|4247|4245.5|4258.5|4257.5|4246.5|4245.5|25018
1590159600000|2020-05-22 15:00:00|4247.5|4245|4249.5|4249|4252|4251.5|4244.5|4243|25921
1590159900000|2020-05-22 15:05:00|4249|4248.5|4261|4259|4266.5|4265|4249|4248.5|28838
1590160200000|2020-05-22 15:10:00|4260.5|4259.5|4262|4261|4263|4262|4256.5|4255.5|15354
1590160500000|2020-05-22 15:15:00|4261.5|4260.5|4263.5|4263|4264.5|4263.5|4255.5|4255|47198
1590160800000|2020-05-22 15:20:00|4263|4262.5|4252.5|4250.5|4263.5|4262.5|4251.5|4250.5|22536
1590161100000|2020-05-22 15:25:00|4252|4250|4257.5|4255.5|4261|4260|4251|4249.5|19873
1590476400000|2020-05-26 07:00:00|4285.5|4278|4291|4287.5|4300|4294.5|4275.5|4272|65937
1590476700000|2020-05-26 07:05:00|4290.5|4287|4281.5|4279|4307|4304|4279|4277|47969
1590477000000|2020-05-26 07:10:00|4280.5|4278.5|4273|4271|4281|4279.5|4258|4256|27264
1590477300000|2020-05-26 07:15:00|4273.5|4271.5|4288.5|4287|4292.5|4290|4271|4269.5|24393
1590477600000|2020-05-26 07:20:00|4289|4287.5|4285.5|4284|4297|4294.5|4282.5|4280|29952
1590477900000|2020-05-26 07:25:00|4285|4283.5|4275.5|4274.5|4292|4290.5|4273.5|4272.5|36445
1590478200000|2020-05-26 07:30:00|4275|4274|4275|4274|4283.5|4281|4271.5|4271|32761
1590478500000|2020-05-26 07:35:00|4274.5|4273|4256.5|4255.5|4281|4279|4256.5|4255.5|42083
1590478800000|2020-05-26 07:40:00|4256|4255|4243.5|4242|4256|4255|4239|4237.5|37698
1590479100000|2020-05-26 07:45:00|4243|4241|4238|4237.5|4248.5|4247.5|4233|4231|42013
1590479400000|2020-05-26 07:50:00|4238.5|4238|4243.5|4241.5|4253|4251|4236.5|4235|24297
1590479700000|2020-05-26 07:55:00|4243|4241|4252.5|4250.5|4254|4251.5|4237.5|4235.5|15091
1590480000000|2020-05-26 08:00:00|4252|4249.5|4248|4247.5|4261|4259.5|4246.5|4245|95936
1590480300000|2020-05-26 08:05:00|4247.5|4246.5|4248.5|4246.5|4253|4252.5|4245|4243.5|14003
1590480600000|2020-05-26 08:10:00|4248|4247|4252.5|4251.5|4256|4253|4246.5|4245|14790
1590480900000|2020-05-26 08:15:00|4252|4251|4245|4244|4258|4257|4244|4242.5|15531
1590481200000|2020-05-26 08:20:00|4245.5|4244.5|4244|4242.5|4250.5|4249|4243|4240.5|11619
1590481500000|2020-05-26 08:25:00|4243.5|4243|4252|4250.5|4252.5|4251|4237.5|4235.5|11722
1590481800000|2020-05-26 08:30:00|4252.5|4250|4242.5|4241.5|4254.5|4253|4242|4241|11523
1590482100000|2020-05-26 08:35:00|4242|4241|4229|4228|4242|4241.5|4229|4227.5|16611
1590482400000|2020-05-26 08:40:00|4228.5|4227.5|4229|4228|4235.5|4234|4227.5|4225|16729
1590482700000|2020-05-26 08:45:00|4228.5|4227|4215|4214|4231.5|4229.5|4214|4213|13047
1590483000000|2020-05-26 08:50:00|4214.5|4213.5|4218.5|4217|4219.5|4218|4211|4209|11654
1590483300000|2020-05-26 08:55:00|4219|4217.5|4210.5|4209|4220|4219|4207|4205.5|12288
1590483600000|2020-05-26 09:00:00|4210|4209.5|4201|4200.5|4212.5|4211|4199.5|4198.5|36320
1590483900000|2020-05-26 09:05:00|4201.5|4201|4198.5|4197|4204.5|4203.5|4198.5|4197|21700
1590484200000|2020-05-26 09:10:00|4198|4197.5|4213|4212|4217|4216|4198|4197.5|19232
1590484500000|2020-05-26 09:15:00|4212.5|4211.5|4199.5|4198.5|4213.5|4212.5|4196|4195|30017
1590484800000|2020-05-26 09:20:00|4199|4198|4196|4194.5|4200|4199|4194|4192|13037
1590485100000|2020-05-26 09:25:00|4195.5|4194|4184.5|4183.5|4196.5|4194.5|4184|4183.5|16959
1590485400000|2020-05-26 09:30:00|4184|4183|4180.5|4180|4188|4187|4180|4178.5|22131
1590485700000|2020-05-26 09:35:00|4181|4180.5|4177|4176|4181.5|4181|4173|4171|17284
1590486000000|2020-05-26 09:40:00|4176.5|4175.5|4175.5|4174.5|4178.5|4177|4173|4172|13924
1590486300000|2020-05-26 09:45:00|4176|4175|4176|4174.5|4178.5|4177|4174|4173|11632
1590486600000|2020-05-26 09:50:00|4175.5|4174|4181|4179.5|4181.5|4180.5|4172.5|4171|7383
1590486900000|2020-05-26 09:55:00|4180.5|4180|4182.5|4181.5|4182.5|4181.5|4177.5|4177|12256
1590487200000|2020-05-26 10:00:00|4183|4182|4180|4179|4185|4184|4176.5|4175.5|9090
1590487500000|2020-05-26 10:05:00|4179.5|4178.5|4175|4174|4179.5|4178.5|4172|4171.5|7811
1590487800000|2020-05-26 10:10:00|4174.5|4174.5|4173|4172|4175|4174.5|4170|4168.5|9230
1590488100000|2020-05-26 10:15:00|4172.5|4171.5|4172|4171|4177.5|4176|4170|4168.5|23825
1590488400000|2020-05-26 10:20:00|4171.5|4170.5|4177.5|4177|4179|4178|4167|4166|12465
1590488700000|2020-05-26 10:25:00|4177|4176|4187.5|4186|4191|4189|4176|4174.5|35154
1590489000000|2020-05-26 10:30:00|4188|4186.5|4203.5|4202.5|4205.5|4204|4187.5|4186.5|19630
1590489300000|2020-05-26 10:35:00|4203|4203|4199|4197.5|4204|4203|4196.5|4195|18478
1590489600000|2020-05-26 10:40:00|4198.5|4198|4201|4199.5|4202|4200.5|4190.5|4189|23911
1590489900000|2020-05-26 10:45:00|4202|4200|4202.5|4201|4205.5|4204|4199.5|4199|15134
1590490200000|2020-05-26 10:50:00|4202|4200.5|4197|4196|4204.5|4203.5|4195|4194|100483
1590490500000|2020-05-26 10:55:00|4196.5|4195.5|4202.5|4200.5|4202.5|4201.5|4195.5|4194|17535
1590490800000|2020-05-26 11:00:00|4200|4200|4196|4195.5|4200|4201.5|4193.5|4191|15301
1590491100000|2020-05-26 11:05:00|4195.5|4194.5|4207|4206|4210|4208.5|4195|4194|14418
1590491400000|2020-05-26 11:10:00|4207.5|4206.5|4205|4204|4211|4209|4205|4203.5|14477
1590491700000|2020-05-26 11:15:00|4204.5|4203.5|4205.5|4205|4206.5|4206|4203|4202.5|11877
1590492000000|2020-05-26 11:20:00|4206|4204.5|4197.5|4196|4206|4205.5|4196.5|4196|9601
1590492300000|2020-05-26 11:25:00|4197|4195.5|4197.5|4196.5|4199|4198|4194|4193.5|7850
1590492600000|2020-05-26 11:30:00|4197|4196|4196|4195|4197|4196|4194|4193|8534
1590492900000|2020-05-26 11:35:00|4195.5|4194.5|4198|4196.5|4201.5|4200|4195|4194.5|8184
1590493200000|2020-05-26 11:40:00|4197.5|4197|4197|4196|4201|4200|4195|4193.5|17861
1590493500000|2020-05-26 11:45:00|4196.5|4195.5|4192|4191|4197|4196|4191|4190|10662
1590493800000|2020-05-26 11:50:00|4191.5|4190.5|4198|4196.5|4200.5|4200|4190.5|4189.5|11008
1590494100000|2020-05-26 11:55:00|4199|4196|4189|4188|4199|4196.5|4188|4187.5|6181
1590494400000|2020-05-26 12:00:00|4188.5|4188.5|4184.5|4183|4190.5|4190|4183.5|4182.5|7609
1590494700000|2020-05-26 12:05:00|4184|4182.5|4178|4177.5|4187.5|4186.5|4178|4177.5|25329
1590495000000|2020-05-26 12:10:00|4177.5|4177|4183|4181.5|4184.5|4183.5|4177|4176.5|9131
1590495300000|2020-05-26 12:15:00|4182.5|4181|4183.5|4182|4184|4183|4180|4178.5|7682
1590495600000|2020-05-26 12:20:00|4183|4182.5|4180|4179|4184.5|4183|4177|4176|13031
1590495900000|2020-05-26 12:25:00|4179.5|4178.5|4180|4179|4183|4182.5|4178|4177.5|11513
1590496200000|2020-05-26 12:30:00|4179.5|4178|4178|4176|4180.5|4179|4174|4173|12624
1590496500000|2020-05-26 12:35:00|4177.5|4175.5|4174.5|4173|4178|4176.5|4174|4173|10029
1590496800000|2020-05-26 12:40:00|4175|4173.5|4182.5|4181.5|4184|4183|4173.5|4172.5|12853
1590497100000|2020-05-26 12:45:00|4183|4182|4176|4174.5|4183|4182.5|4174.5|4173.5|16910
1590497400000|2020-05-26 12:50:00|4176.5|4175|4170.5|4169.5|4180.5|4179.5|4170.5|4169|18437
1590497700000|2020-05-26 12:55:00|4171|4170|4172.5|4172|4173|4172|4166|4165|29734
1590498000000|2020-05-26 13:00:00|4173|4172.5|4171.5|4170.5|4180.5|4179.5|4170|4169.5|24450
1590498300000|2020-05-26 13:05:00|4171|4170|4175.5|4174.5|4178|4177.5|4170.5|4169.5|32751
1590498600000|2020-05-26 13:10:00|4175|4174|4178|4177.5|4180|4179|4173|4172|23818
1590498900000|2020-05-26 13:15:00|4177.5|4177|4182.5|4182|4183|4182.5|4175.5|4175|28556
1590499200000|2020-05-26 13:20:00|4183|4182.5|4181.5|4180|4185.5|4184.5|4181|4179.5|21344
1590499500000|2020-05-26 13:25:00|4182|4180.5|4187.5|4186|4191|4189.5|4181|4180|12866
1590499800000|2020-05-26 13:30:00|4188|4186.5|4202|4201|4215.5|4214.5|4188|4186.5|79744
1590500100000|2020-05-26 13:35:00|4201.5|4200.5|4196|4194.5|4205.5|4205|4191.5|4191|29554
1590500400000|2020-05-26 13:40:00|4196.5|4195|4209|4208|4215.5|4213.5|4196|4194.5|43533
1590500700000|2020-05-26 13:45:00|4208.5|4207.5|4199|4197.5|4212|4210|4198|4197|33135
1590501000000|2020-05-26 13:50:00|4198.5|4197|4184.5|4183.5|4199|4197.5|4184.5|4183.5|19612
1590501300000|2020-05-26 13:55:00|4185|4184|4173.5|4171.5|4186|4185.5|4173|4171|29272
1590501600000|2020-05-26 14:00:00|4173|4171|4157.5|4156.5|4174.5|4173|4157|4156.5|35149
1590501900000|2020-05-26 14:05:00|4157|4155.5|4148|4147.5|4158.5|4157.5|4146.5|4146|39210
1590502200000|2020-05-26 14:10:00|4147.5|4147|4161|4158.5|4165.5|4164|4145.5|4144.5|50614
1590502500000|2020-05-26 14:15:00|4160.5|4159|4162|4161|4170|4168.5|4159|4158|17709
1590502800000|2020-05-26 14:20:00|4162.5|4161.5|4155.5|4155|4164|4163|4150|4149|48712
1590503100000|2020-05-26 14:25:00|4156|4155.5|4166|4164.5|4168|4167|4155|4154|84205
1590503400000|2020-05-26 14:30:00|4165.5|4164|4167|4166.5|4168|4167|4162.5|4162|80730
1590503700000|2020-05-26 14:35:00|4168|4167|4169|4168|4174|4173|4167|4166.5|38696
1590504000000|2020-05-26 14:40:00|4169.5|4168.5|4166|4165.5|4179|4177|4165.5|4165|39496
1590504300000|2020-05-26 14:45:00|4166.5|4166|4168|4166.5|4172|4171|4166.5|4165|32653
1590504600000|2020-05-26 14:50:00|4168.5|4167|4174|4173.5|4178|4176.5|4168|4167|33097
1590504900000|2020-05-26 14:55:00|4174.5|4174|4160|4158.5|4175|4174|4159.5|4158|45255
1590505200000|2020-05-26 15:00:00|4160.5|4159|4168|4167|4175|4174.5|4160.5|4159|21375
1590505500000|2020-05-26 15:05:00|4168.5|4167.5|4175|4173.5|4177.5|4177|4166|4165.5|34860
1590505800000|2020-05-26 15:10:00|4174.5|4173|4180|4178.5|4184|4183|4172|4171|46180
1590506100000|2020-05-26 15:15:00|4180.5|4179|4180|4179|4185|4183.5|4175.5|4175|45647
1590506400000|2020-05-26 15:20:00|4180.5|4179.5|4168.5|4168|4181.5|4180|4168.5|4166.5|36402
1590506700000|2020-05-26 15:25:00|4169|4168.5|4168.5|4166.5|4171|4170|4155.5|4154|92486
1590562800000|2020-05-27 07:00:00|4200|4193|4176|4173|4200|4194|4171.5|4168|50592
1590563100000|2020-05-27 07:05:00|4177|4173.5|4209.5|4206|4211|4210|4175|4172|30571
1590563400000|2020-05-27 07:10:00|4209|4206.5|4194.5|4192|4211.5|4210|4184|4181.5|31611
1590563700000|2020-05-27 07:15:00|4194|4191.5|4200.5|4199|4213|4210.5|4194|4190|17946
1590564000000|2020-05-27 07:20:00|4201|4198|4203.5|4201|4207.5|4206|4200.5|4198|19395
1590564300000|2020-05-27 07:25:00|4204|4201.5|4203.5|4202|4206|4204.5|4192.5|4191|70606
1590564600000|2020-05-27 07:30:00|4204|4202.5|4207|4204|4217.5|4215.5|4199|4198|35779
1590564900000|2020-05-27 07:35:00|4206.5|4204.5|4216.5|4215.5|4220.5|4218.5|4200.5|4199|53927
1590565200000|2020-05-27 07:40:00|4216|4215|4211.5|4210|4217|4215|4206.5|4204|25205
1590565500000|2020-05-27 07:45:00|4212|4210.5|4211.5|4210|4220.5|4220|4205|4204|37269
1590565800000|2020-05-27 07:50:00|4211|4209.5|4222|4220.5|4223.5|4220.5|4206|4203.5|56107
1590566100000|2020-05-27 07:55:00|4223|4221|4222.5|4220.5|4232.5|4231.5|4222|4220|17448
1590566400000|2020-05-27 08:00:00|4222|4221|4219|4217.5|4223.5|4222.5|4210.5|4210|27915
1590566700000|2020-05-27 08:05:00|4218.5|4218|4213|4211.5|4221.5|4220|4210|4207.5|9250
1590567000000|2020-05-27 08:10:00|4212.5|4211|4219|4217.5|4224|4222|4210.5|4207.5|12398
1590567300000|2020-05-27 08:15:00|4219.5|4218|4217.5|4216.5|4221.5|4220|4215.5|4213|11664
1590567600000|2020-05-27 08:20:00|4218.5|4216|4219.5|4218.5|4223|4222.5|4216|4215|10216
1590567900000|2020-05-27 08:25:00|4219|4218|4221.5|4220|4228|4226|4217.5|4216|9081
1590568200000|2020-05-27 08:30:00|4222|4220.5|4227|4225.5|4228|4226.5|4222|4220.5|8880
1590568500000|2020-05-27 08:35:00|4227.5|4226|4232.5|4231|4236.5|4235|4225.5|4224.5|21794
1590568800000|2020-05-27 08:40:00|4232|4230.5|4225.5|4224.5|4234|4233|4224|4222.5|13253
1590569100000|2020-05-27 08:45:00|4225|4224|4225.5|4224|4228.5|4227.5|4222|4221.5|7121
1590569400000|2020-05-27 08:50:00|4225|4223.5|4221.5|4220|4225.5|4223.5|4216.5|4215|6366
1590569700000|2020-05-27 08:55:00|4222|4220.5|4208|4206.5|4225|4224|4207|4206|18676
1590570000000|2020-05-27 09:00:00|4207.5|4206|4220|4219|4220|4219|4207|4206|13926
1590570300000|2020-05-27 09:05:00|4219.5|4218.5|4233.5|4232.5|4233.5|4233|4218.5|4217.5|13451
1590570600000|2020-05-27 09:10:00|4233|4232|4239.5|4238|4241|4240|4228.5|4228|14419
1590570900000|2020-05-27 09:15:00|4240.5|4238.5|4242.5|4241.5|4244|4243|4239|4237.5|8578
1590571200000|2020-05-27 09:20:00|4243|4242|4255|4254|4257|4255.5|4243|4242|16410
1590571500000|2020-05-27 09:25:00|4255.5|4254.5|4251.5|4249.5|4258.5|4257|4249|4248|12371
1590571800000|2020-05-27 09:30:00|4251|4250|4246|4245|4255|4254.5|4246|4245|6868
1590572100000|2020-05-27 09:35:00|4245.5|4244.5|4255.5|4254.5|4258|4256.5|4245.5|4244.5|10093
1590572400000|2020-05-27 09:40:00|4256|4255|4259|4257.5|4261.5|4260.5|4254.5|4253|104003
1590572700000|2020-05-27 09:45:00|4259.5|4258|4263|4262|4267.5|4266|4259|4258|13130
1590573000000|2020-05-27 09:50:00|4263.5|4261.5|4253|4251.5|4263.5|4261.5|4251.5|4249.5|9873
1590573300000|2020-05-27 09:55:00|4253.5|4252|4257|4256|4263|4261.5|4252.5|4251.5|15292
1590573600000|2020-05-27 10:00:00|4257.5|4256.5|4254|4252.5|4260|4258.5|4253|4251.5|5833
1590573900000|2020-05-27 10:05:00|4253.5|4252|4271|4270|4271.5|4270|4252.5|4251.5|169034
1590574200000|2020-05-27 10:10:00|4271.5|4270.5|4275.5|4274.5|4276.5|4275.5|4269.5|4269|14377
1590574500000|2020-05-27 10:15:00|4276|4275|4270.5|4269.5|4278|4276.5|4270|4269.5|8043
1590574800000|2020-05-27 10:20:00|4270|4269|4263.5|4262.5|4271|4270|4261.5|4260.5|10301
1590575100000|2020-05-27 10:25:00|4263|4262|4265|4264|4265.5|4264.5|4262.5|4261|128987
1590575400000|2020-05-27 10:30:00|4265.5|4264.5|4261.5|4260.5|4265.5|4264.5|4257.5|4256.5|9752
1590575700000|2020-05-27 10:35:00|4261|4260|4262|4261|4262|4261|4257.5|4256.5|12611
1590576000000|2020-05-27 10:40:00|4261.5|4260.5|4262.5|4261|4263.5|4262.5|4257.5|4256.5|9848
1590576300000|2020-05-27 10:45:00|4263|4262|4261.5|4259.5|4268|4266|4259|4257.5|19094
1590576600000|2020-05-27 10:50:00|4262|4259|4255.5|4253.5|4263.5|4262|4251|4250|18195
1590576900000|2020-05-27 10:55:00|4256|4254|4265|4264|4266|4264.5|4255|4253.5|16889
1590577200000|2020-05-27 11:00:00|4267.5|4264.5|4266.5|4265|4267.5|4265|4256|4255|15536
1590577500000|2020-05-27 11:05:00|4266|4264.5|4261.5|4260.5|4267|4265.5|4261|4260|15225
1590577800000|2020-05-27 11:10:00|4262|4261|4260.5|4259.5|4264|4263|4259|4257|16781
1590578100000|2020-05-27 11:15:00|4260|4259|4259.5|4258|4261|4259.5|4258|4257|11406
1590578400000|2020-05-27 11:20:00|4260|4258.5|4261|4259.5|4264|4262.5|4258.5|4257.5|12316
1590578700000|2020-05-27 11:25:00|4261.5|4260|4261.5|4260.5|4264|4262.5|4259|4258|13678
1590579000000|2020-05-27 11:30:00|4262|4261|4264.5|4263|4264.5|4263.5|4258|4257|22566
1590579300000|2020-05-27 11:35:00|4264|4263.5|4265|4263|4268|4266.5|4262|4261|12714
1590579600000|2020-05-27 11:40:00|4264.5|4263.5|4262|4260.5|4266|4265|4257.5|4257|11393
1590579900000|2020-05-27 11:45:00|4262.5|4261|4260|4258|4264|4263|4259.5|4258|8834
1590580200000|2020-05-27 11:50:00|4260.5|4258.5|4260|4258.5|4263|4261.5|4256.5|4256|6410
1590580500000|2020-05-27 11:55:00|4260.5|4259|4260.5|4260|4262.5|4262|4259|4257.5|39792
1590580800000|2020-05-27 12:00:00|4261.5|4259.5|4261|4260.5|4262.5|4262|4260.5|4259.5|15766
1590581100000|2020-05-27 12:05:00|4261.5|4260|4264.5|4263|4266.5|4265|4260.5|4259.5|22529
1590581400000|2020-05-27 12:10:00|4264|4263.5|4263.5|4262.5|4265|4264.5|4260.5|4259.5|12901
1590581700000|2020-05-27 12:15:00|4264|4262|4264.5|4263.5|4266.5|4265|4262|4260.5|6431
1590582000000|2020-05-27 12:20:00|4264|4263|4263.5|4262.5|4265.5|4265|4260.5|4259.5|30439
1590582300000|2020-05-27 12:25:00|4263|4261.5|4262|4261.5|4264.5|4263|4262|4261|3366
1590582600000|2020-05-27 12:30:00|4262.5|4262|4262.5|4261.5|4265|4264.5|4262|4261.5|5198
1590582900000|2020-05-27 12:35:00|4262|4261|4262.5|4261.5|4262.5|4262|4260.5|4260|6363
1590583200000|2020-05-27 12:40:00|4263|4262|4265.5|4264.5|4267|4266.5|4263|4262|39010
1590583500000|2020-05-27 12:45:00|4265|4264|4268.5|4267.5|4270|4269|4264|4263|20580
1590583800000|2020-05-27 12:50:00|4268|4267|4265.5|4264.5|4268.5|4268|4262.5|4262|19453
1590584100000|2020-05-27 12:55:00|4265|4264|4270.5|4269.5|4271|4270.5|4262.5|4262|29612
1590584400000|2020-05-27 13:00:00|4270|4269|4280|4279|4280.5|4279|4263.5|4262.5|46637
1590584700000|2020-05-27 13:05:00|4280.5|4279.5|4285.5|4283.5|4286.5|4286|4280.5|4279.5|27937
1590585000000|2020-05-27 13:10:00|4285|4284|4282.5|4281|4288.5|4287.5|4279.5|4279|24572
1590585300000|2020-05-27 13:15:00|4283|4281.5|4288.5|4288|4289|4288|4282.5|4281.5|22358
1590585600000|2020-05-27 13:20:00|4288|4287.5|4276.5|4276|4289|4288.5|4276.5|4276|17535
1590585900000|2020-05-27 13:25:00|4276|4275.5|4271|4270.5|4276.5|4275.5|4267.5|4266.5|16234
1590586200000|2020-05-27 13:30:00|4271.5|4271|4275.5|4274|4276.5|4275.5|4266.5|4266|45265
1590586500000|2020-05-27 13:35:00|4276|4275|4275.5|4275|4285|4284|4274|4273|62637
1590586800000|2020-05-27 13:40:00|4276|4275.5|4267|4266|4277.5|4276.5|4265.5|4263.5|90473
1590587100000|2020-05-27 13:45:00|4268|4266.5|4264.5|4263.5|4270.5|4269.5|4260.5|4259|63131
1590587400000|2020-05-27 13:50:00|4265|4264|4270.5|4269.5|4272|4271|4262|4261.5|63030
1590587700000|2020-05-27 13:55:00|4270|4269|4267|4266|4271|4270.5|4255.5|4254|55735
1590588000000|2020-05-27 14:00:00|4266.5|4265|4267|4266|4267.5|4267|4260|4258.5|74421
1590588300000|2020-05-27 14:05:00|4266.5|4265.5|4266|4265|4270|4269.5|4264.5|4263|31470
1590588600000|2020-05-27 14:10:00|4267|4265.5|4271|4269.5|4271|4270.5|4266.5|4265|64261
1590588900000|2020-05-27 14:15:00|4270.5|4269|4279.5|4278|4282|4281|4269.5|4269|25081
1590589200000|2020-05-27 14:20:00|4280|4278.5|4268.5|4267.5|4281|4280.5|4266|4265.5|46478
1590589500000|2020-05-27 14:25:00|4268|4267|4272.5|4271|4275.5|4274.5|4264.5|4262.5|66207
1590589800000|2020-05-27 14:30:00|4272|4271.5|4261|4260|4272.5|4271.5|4260|4259|122266
1590590100000|2020-05-27 14:35:00|4260.5|4259.5|4260.5|4259|4263|4262|4258|4256.5|90391
1590590400000|2020-05-27 14:40:00|4260|4258.5|4251.5|4250.5|4262|4261|4245|4243|53697
1590590700000|2020-05-27 14:45:00|4252|4251|4245.5|4244.5|4255|4254|4244.5|4242|121857
1590591000000|2020-05-27 14:50:00|4246|4245|4247.5|4246|4256|4254.5|4241|4240|82064
1590591300000|2020-05-27 14:55:00|4247|4245.5|4254.5|4253.5|4255|4254|4241.5|4241|88239
1590591600000|2020-05-27 15:00:00|4255|4254|4269.5|4269|4269.5|4269|4252|4251|53571
1590591900000|2020-05-27 15:05:00|4270.5|4269.5|4262.5|4261.5|4274|4272.5|4260.5|4260|55088
1590592200000|2020-05-27 15:10:00|4262|4261|4253|4252.5|4268|4266|4251.5|4251|80487
1590592500000|2020-05-27 15:15:00|4253.5|4252|4263|4262|4263|4262.5|4248.5|4247|36216
1590592800000|2020-05-27 15:20:00|4263.5|4262.5|4256|4255|4263.5|4262.5|4254.5|4253.5|27646
1590593100000|2020-05-27 15:25:00|4256.5|4255.5|4270|4267.5|4271.5|4270|4255.5|4255|38245
1590649200000|2020-05-28 07:00:00|4299.5|4289|4318|4315|4320|4316.5|4284|4276|46860
1590649500000|2020-05-28 07:05:00|4317.5|4314.5|4278.5|4275.5|4317.5|4314.5|4278.5|4275|32561
1590649800000|2020-05-28 07:10:00|4278|4275|4281|4278.5|4283|4281|4271.5|4269|20939
1590650100000|2020-05-28 07:15:00|4281.5|4279|4257.5|4256|4281.5|4279.5|4256.5|4254|29644
1590650400000|2020-05-28 07:20:00|4258|4256.5|4282.5|4280.5|4287|4285|4256.5|4255.5|19233
1590650700000|2020-05-28 07:25:00|4282|4280|4273|4271|4282|4280|4265.5|4263.5|13598
1590651000000|2020-05-28 07:30:00|4273.5|4271.5|4266.5|4264.5|4278.5|4276|4264|4261|12760
1590651300000|2020-05-28 07:35:00|4267.5|4265|4269.5|4268|4277.5|4275.5|4264|4261.5|12406
1590651600000|2020-05-28 07:40:00|4269|4267.5|4272|4270|4273.5|4271.5|4263|4260.5|9433
1590651900000|2020-05-28 07:45:00|4271.5|4269.5|4278.5|4276.5|4278.5|4276.5|4269|4267|17772
1590652200000|2020-05-28 07:50:00|4279|4277|4271|4269|4279.5|4277.5|4268.5|4266.5|10312
1590652500000|2020-05-28 07:55:00|4272|4269.5|4270|4268.5|4272.5|4271|4268|4265.5|14777
1590652800000|2020-05-28 08:00:00|4270.5|4269|4277|4274.5|4285.5|4283.5|4268.5|4266.5|20441
1590653100000|2020-05-28 08:05:00|4276.5|4275|4277.5|4275|4280|4277.5|4268.5|4268|9649
1590653400000|2020-05-28 08:10:00|4277|4274.5|4275|4274|4277|4274.5|4267.5|4265.5|6176
1590653700000|2020-05-28 08:15:00|4274.5|4273.5|4278|4276|4281.5|4280|4273.5|4272.5|6913
1590654000000|2020-05-28 08:20:00|4277.5|4276.5|4269.5|4268.5|4278|4277.5|4267|4265|20405
1590654300000|2020-05-28 08:25:00|4269|4268|4273|4271.5|4277.5|4276|4268|4266.5|8845
1590654600000|2020-05-28 08:30:00|4272.5|4272|4265.5|4263.5|4272.5|4272|4257.5|4255.5|14207
1590654900000|2020-05-28 08:35:00|4265|4263|4267|4266|4274.5|4273.5|4264|4262.5|14383
1590655200000|2020-05-28 08:40:00|4266.5|4266.5|4266|4264.5|4270.5|4269.5|4263|4262|10765
1590655500000|2020-05-28 08:45:00|4265.5|4264|4268|4267|4270.5|4269.5|4262|4260.5|17207
1590655800000|2020-05-28 08:50:00|4267.5|4267.5|4263|4261.5|4269|4268|4259.5|4258|19547
1590656100000|2020-05-28 08:55:00|4263.5|4262|4272.5|4271|4273.5|4272|4263|4261.5|15516
1590656400000|2020-05-28 09:00:00|4272|4270.5|4269.5|4267.5|4272|4271|4263|4261.5|16563
1590656700000|2020-05-28 09:05:00|4270|4268|4266.5|4266|4271|4270|4262|4261|15938
1590657000000|2020-05-28 09:10:00|4267.5|4265.5|4266|4265|4273.5|4272.5|4265|4264|16378
1590657300000|2020-05-28 09:15:00|4266.5|4265.5|4273|4272|4273.5|4272|4266.5|4265.5|45858
1590657600000|2020-05-28 09:20:00|4273.5|4272.5|4273|4272|4278|4277|4269.5|4268.5|18996
1590657900000|2020-05-28 09:25:00|4272.5|4271.5|4268|4267.5|4272.5|4272|4266|4265|27115
1590658200000|2020-05-28 09:30:00|4268.5|4268|4269|4267.5|4272.5|4271.5|4268|4267.5|19852
1590658500000|2020-05-28 09:35:00|4269.5|4268|4270|4269.5|4271|4270.5|4268|4267|33280
1590658800000|2020-05-28 09:40:00|4270.5|4269|4266.5|4265.5|4270.5|4269|4264|4262.5|15201
1590659100000|2020-05-28 09:45:00|4266|4265|4268.5|4268|4270|4269|4263.5|4262|15202
1590659400000|2020-05-28 09:50:00|4269.5|4268.5|4269.5|4268.5|4271|4270.5|4261.5|4260.5|67496
1590659700000|2020-05-28 09:55:00|4269|4268|4273|4271.5|4274|4272.5|4268|4266|64141
1590660000000|2020-05-28 10:00:00|4272.5|4271|4269.5|4268.5|4277|4276|4269.5|4268|14553
1590660300000|2020-05-28 10:05:00|4270|4269|4273|4272|4276.5|4275|4269|4268|19502
1590660600000|2020-05-28 10:10:00|4273.5|4272.5|4282.5|4281.5|4286|4285|4273|4272|10059
1590660900000|2020-05-28 10:15:00|4282|4281|4276.5|4275.5|4284.5|4284|4269.5|4268.5|11501
1590661200000|2020-05-28 10:20:00|4276|4276|4281.5|4280|4281.5|4280|4272.5|4271.5|8423
1590661500000|2020-05-28 10:25:00|4281|4279.5|4280|4278.5|4282|4280.5|4276|4275|16082
1590661800000|2020-05-28 10:30:00|4279.5|4278|4274.5|4273.5|4280|4279.5|4274.5|4273.5|7672
1590662100000|2020-05-28 10:35:00|4274|4273|4271.5|4270.5|4279.5|4278.5|4271|4270|17157
1590662400000|2020-05-28 10:40:00|4271|4271|4273.5|4272|4275.5|4274.5|4270|4269|11709
1590662700000|2020-05-28 10:45:00|4273|4272.5|4272|4271.5|4278.5|4277|4272|4271.5|13311
1590663000000|2020-05-28 10:50:00|4272.5|4272|4271|4270|4276|4275.5|4270.5|4270|15875
1590663300000|2020-05-28 10:55:00|4270.5|4269.5|4272.5|4271.5|4273.5|4272.5|4269|4267.5|9774
1590663600000|2020-05-28 11:00:00|4271|4264|4272.5|4271.5|4273.5|4272.5|4261.5|4261|11908
1590663900000|2020-05-28 11:05:00|4272|4271|4272|4270.5|4278.5|4277.5|4270|4269.5|11158
1590664200000|2020-05-28 11:10:00|4273|4270|4271|4270|4275.5|4274.5|4269.5|4268.5|8280
1590664500000|2020-05-28 11:15:00|4271.5|4270.5|4277|4275.5|4277|4275.5|4271.5|4270|13430
1590664800000|2020-05-28 11:20:00|4276.5|4274.5|4277.5|4277|4280|4279|4273|4272.5|11050
1590665100000|2020-05-28 11:25:00|4278.5|4277.5|4281|4280|4281.5|4280|4274.5|4274|16149
1590665400000|2020-05-28 11:30:00|4281.5|4280.5|4278|4277|4283.5|4281.5|4272.5|4272|18844
1590665700000|2020-05-28 11:35:00|4277.5|4276.5|4275.5|4275|4279.5|4278|4275.5|4275|14300
1590666000000|2020-05-28 11:40:00|4276|4275.5|4279.5|4278|4282.5|4281.5|4273.5|4272.5|12206
1590666300000|2020-05-28 11:45:00|4279|4278.5|4276|4275.5|4279.5|4278.5|4275|4274|11364
1590666600000|2020-05-28 11:50:00|4276.5|4276|4274|4273|4278|4277.5|4273|4272|12022
1590666900000|2020-05-28 11:55:00|4274.5|4273.5|4274.5|4273.5|4279.5|4277.5|4270|4269.5|13905
1590667200000|2020-05-28 12:00:00|4274|4273|4270|4269.5|4274.5|4273.5|4270|4269.5|10434
1590667500000|2020-05-28 12:05:00|4270.5|4270|4270.5|4270|4273|4272.5|4269.5|4269|10787
1590667800000|2020-05-28 12:10:00|4270|4269.5|4274|4273.5|4277.5|4277|4269.5|4269|21806
1590668100000|2020-05-28 12:15:00|4273.5|4273|4271|4270|4274|4273|4269.5|4269|16286
1590668400000|2020-05-28 12:20:00|4270.5|4269.5|4272|4271|4274|4273|4268.5|4267.5|11256
1590668700000|2020-05-28 12:25:00|4272.5|4271.5|4270.5|4269.5|4274|4273.5|4270.5|4269.5|17406
1590669000000|2020-05-28 12:30:00|4271.5|4270|4273.5|4272.5|4274.5|4273.5|4268.5|4266.5|46983
1590669300000|2020-05-28 12:35:00|4273|4272|4269.5|4268|4274|4272.5|4267|4265.5|18948
1590669600000|2020-05-28 12:40:00|4269|4268.5|4270|4269|4271|4270|4268|4266.5|11398
1590669900000|2020-05-28 12:45:00|4269.5|4268|4269.5|4267.5|4271|4270|4266|4265.5|19359
1590670200000|2020-05-28 12:50:00|4269|4268.5|4276|4274.5|4276|4274.5|4268.5|4268|21570
1590670500000|2020-05-28 12:55:00|4275.5|4275|4293.5|4293|4298|4297|4275.5|4274.5|24273
1590670800000|2020-05-28 13:00:00|4294|4292.5|4301.5|4301|4306.5|4305.5|4293.5|4292.5|63769
1590671100000|2020-05-28 13:05:00|4302|4301.5|4303|4302|4309.5|4308|4301|4300.5|17045
1590671400000|2020-05-28 13:10:00|4302.5|4302.5|4297.5|4297|4304.5|4303.5|4297|4296|19502
1590671700000|2020-05-28 13:15:00|4298|4297.5|4300.5|4300|4304.5|4303.5|4296|4295.5|18870
1590672000000|2020-05-28 13:20:00|4301|4300.5|4302|4301|4303.5|4302|4297.5|4297|27653
1590672300000|2020-05-28 13:25:00|4302.5|4301.5|4299|4297.5|4306.5|4305.5|4294|4292.5|34698
1590672600000|2020-05-28 13:30:00|4298.5|4297|4294|4292|4304.5|4303.5|4287|4286.5|46094
1590672900000|2020-05-28 13:35:00|4294.5|4292.5|4280.5|4280|4299.5|4298|4280|4279.5|119443
1590673200000|2020-05-28 13:40:00|4281|4279.5|4291|4289.5|4293|4291.5|4280|4279.5|103952
1590673500000|2020-05-28 13:45:00|4291.5|4290|4287|4286|4292|4291.5|4285|4284|30894
1590673800000|2020-05-28 13:50:00|4286.5|4285.5|4295|4294.5|4298.5|4297|4285|4284|23877
1590674100000|2020-05-28 13:55:00|4295.5|4294|4292|4290|4297|4296|4286.5|4285.5|30770
1590674400000|2020-05-28 14:00:00|4291.5|4289|4279|4278.5|4292.5|4291|4278.5|4277.5|31448
1590674700000|2020-05-28 14:05:00|4279.5|4279|4287|4285.5|4289.5|4288|4273.5|4271.5|63034
1590675000000|2020-05-28 14:10:00|4286.5|4285|4281.5|4281|4292|4290.5|4281.5|4281|22883
1590675300000|2020-05-28 14:15:00|4282|4281.5|4279|4278|4283.5|4283|4272.5|4272|33455
1590675600000|2020-05-28 14:20:00|4279.5|4278.5|4281|4280|4283.5|4282.5|4276.5|4275.5|29309
1590675900000|2020-05-28 14:25:00|4281.5|4280.5|4283.5|4282.5|4288|4286.5|4280|4279.5|89693
1590676200000|2020-05-28 14:30:00|4284|4283|4276|4275.5|4285|4284.5|4275|4274.5|24255
1590676500000|2020-05-28 14:35:00|4275.5|4275|4282|4281.5|4284|4282.5|4275.5|4275|33526
1590676800000|2020-05-28 14:40:00|4281.5|4281|4289.5|4289|4290|4289|4281.5|4281|29288
1590677100000|2020-05-28 14:45:00|4290|4289.5|4291.5|4291|4294.5|4293.5|4288|4287|29550
1590677400000|2020-05-28 14:50:00|4291|4290.5|4287|4285.5|4291.5|4290.5|4282.5|4282|96959
1590677700000|2020-05-28 14:55:00|4286.5|4285|4291|4290|4294.5|4293.5|4284|4283|59262
1590678000000|2020-05-28 15:00:00|4290.5|4289.5|4292.5|4292|4293.5|4292.5|4283|4282|34951
1590678300000|2020-05-28 15:05:00|4293|4292.5|4294|4293|4305|4304.5|4292.5|4292|32018
1590678600000|2020-05-28 15:10:00|4293.5|4292.5|4299.5|4298|4300.5|4299|4288|4287.5|26940
1590678900000|2020-05-28 15:15:00|4300|4298.5|4300|4299.5|4308|4307|4297.5|4296|59234
1590679200000|2020-05-28 15:20:00|4300.5|4300|4282.5|4281.5|4301|4300.5|4279.5|4278.5|104350
1590679500000|2020-05-28 15:25:00|4283|4282|4296.5|4294.5|4297.5|4296.5|4282|4281.5|121313
1590735600000|2020-05-29 07:00:00|4342|4333.5|4391|4387|4415|4412.5|4336.5|4324.5|236690
1590735900000|2020-05-29 07:05:00|4391.5|4387.5|4354|4350|4406.5|4401.5|4354|4350|46620
1590736200000|2020-05-29 07:10:00|4353.5|4349.5|4341.5|4339.5|4353.5|4349.5|4331|4328|79456
1590736500000|2020-05-29 07:15:00|4341|4338.5|4365|4363|4369|4367|4340.5|4338|37605
1590736800000|2020-05-29 07:20:00|4366|4363.5|4352|4349|4367.5|4365.5|4350|4345.5|24305
1590737100000|2020-05-29 07:25:00|4352.5|4349.5|4352.5|4349.5|4367|4365|4346.5|4344|31405
1590737400000|2020-05-29 07:30:00|4353|4350|4358|4354|4358|4354|4344|4341|29995
1590737700000|2020-05-29 07:35:00|4357.5|4353.5|4365.5|4363.5|4367.5|4365.5|4351.5|4350|31917
1590738000000|2020-05-29 07:40:00|4365|4363|4353|4351.5|4365|4363|4347.5|4345|26330
1590738300000|2020-05-29 07:45:00|4353.5|4352|4350|4348.5|4360|4359|4348|4346.5|14666
1590738600000|2020-05-29 07:50:00|4349.5|4348|4356.5|4354|4357|4354|4343|4342|22647
1590738900000|2020-05-29 07:55:00|4356|4353.5|4361.5|4359.5|4367|4366.5|4348|4347.5|23653
1590739200000|2020-05-29 08:00:00|4363|4360|4361|4360|4370|4368.5|4356.5|4354|20264
1590739500000|2020-05-29 08:05:00|4360.5|4359.5|4369|4367|4369.5|4368.5|4356|4352.5|17422
1590739800000|2020-05-29 08:10:00|4368.5|4366.5|4372|4371|4377.5|4375.5|4366.5|4365|26796
1590740100000|2020-05-29 08:15:00|4371.5|4370|4376|4375|4378|4376.5|4368.5|4367|31460
1590740400000|2020-05-29 08:20:00|4375.5|4374.5|4368.5|4367.5|4377.5|4376.5|4363.5|4362.5|41721
1590740700000|2020-05-29 08:25:00|4368|4368|4374.5|4373.5|4376.5|4375|4363|4362|31222
1590741000000|2020-05-29 08:30:00|4374|4374|4384|4382.5|4388.5|4387|4373.5|4373|47049
1590741300000|2020-05-29 08:35:00|4384.5|4382|4388.5|4388|4391|4390|4379|4378|37980
1590741600000|2020-05-29 08:40:00|4388|4387.5|4382|4381|4389|4388.5|4376|4374|31729
1590741900000|2020-05-29 08:45:00|4382.5|4381.5|4388.5|4388|4388.5|4388|4382.5|4381|51596
1590742200000|2020-05-29 08:50:00|4389|4388.5|4380|4378|4391|4390.5|4379.5|4378|32884
1590742500000|2020-05-29 08:55:00|4379.5|4377.5|4390|4388|4392.5|4391.5|4378.5|4377.5|74608
1590742800000|2020-05-29 09:00:00|4389.5|4388.5|4385|4383.5|4392.5|4392|4384|4383|51497
1590743100000|2020-05-29 09:05:00|4384.5|4383|4380.5|4379|4387.5|4386|4375|4373.5|18866
1590743400000|2020-05-29 09:10:00|4382|4379.5|4380.5|4379|4388|4387|4379.5|4378|13337
1590743700000|2020-05-29 09:15:00|4380|4379.5|4382.5|4381.5|4385|4383|4378.5|4377|26263
1590744000000|2020-05-29 09:20:00|4382|4381|4374|4373.5|4383|4382.5|4374|4373.5|11202
1590744300000|2020-05-29 09:25:00|4373.5|4373|4363.5|4361.5|4374|4373.5|4363.5|4361.5|42206
1590744600000|2020-05-29 09:30:00|4364|4361|4361|4359.5|4365.5|4364|4358.5|4357|22465
1590744900000|2020-05-29 09:35:00|4361.5|4360|4353|4352.5|4361.5|4360|4351|4350|30470
1590745200000|2020-05-29 09:40:00|4353.5|4353|4354.5|4353.5|4357.5|4356|4351|4350|30004
1590745500000|2020-05-29 09:45:00|4356|4354|4345.5|4344.5|4356|4354.5|4342|4341|32964
1590745800000|2020-05-29 09:50:00|4345|4344|4346|4344|4351.5|4350|4342|4340.5|27649
1590746100000|2020-05-29 09:55:00|4346.5|4345|4347|4346|4350.5|4348.5|4343|4342.5|19769
1590746400000|2020-05-29 10:00:00|4347.5|4346.5|4357|4356.5|4360|4358.5|4345|4344.5|23879
1590746700000|2020-05-29 10:05:00|4356.5|4356|4359|4357|4363|4362|4356|4354|11165
1590747000000|2020-05-29 10:10:00|4358|4357.5|4355|4354|4358|4357.5|4352.5|4350.5|7981
1590747300000|2020-05-29 10:15:00|4355.5|4353.5|4348.5|4347|4355.5|4354|4347.5|4346|13418
1590747600000|2020-05-29 10:20:00|4349.5|4347.5|4339.5|4339|4350|4348|4339.5|4339|20108
1590747900000|2020-05-29 10:25:00|4339|4338|4340.5|4339.5|4343|4342|4337|4335.5|13041
1590748200000|2020-05-29 10:30:00|4341.5|4340|4335.5|4334|4344|4342.5|4335.5|4334|15315
1590748500000|2020-05-29 10:35:00|4335|4333.5|4340|4339|4342|4341|4333|4332|29110
1590748800000|2020-05-29 10:40:00|4339.5|4338.5|4333|4332|4344|4342.5|4331.5|4330|12495
1590749100000|2020-05-29 10:45:00|4333.5|4332.5|4337|4336|4338.5|4337|4331.5|4330|14065
1590749400000|2020-05-29 10:50:00|4336.5|4335|4328.5|4327.5|4338|4337.5|4328.5|4327|12227
1590749700000|2020-05-29 10:55:00|4329|4328|4334|4333|4335|4334|4327|4325|12612
1590750000000|2020-05-29 11:00:00|4337|4332.5|4333|4332|4337|4336|4330|4328.5|16913
1590750300000|2020-05-29 11:05:00|4332.5|4332.5|4329.5|4327.5|4336.5|4335.5|4328.5|4326.5|14910
1590750600000|2020-05-29 11:10:00|4329|4328|4327|4326|4330|4329.5|4325.5|4324|10984
1590750900000|2020-05-29 11:15:00|4327.5|4326.5|4333|4331|4335|4334|4326.5|4325|16328
1590751200000|2020-05-29 11:20:00|4332.5|4331.5|4331.5|4329.5|4342|4341|4331.5|4329.5|12176
1590751500000|2020-05-29 11:25:00|4331|4330|4329.5|4328|4333.5|4332.5|4326.5|4325.5|7517
1590751800000|2020-05-29 11:30:00|4329|4328.5|4320|4319|4329.5|4328.5|4319.5|4319|13384
1590752100000|2020-05-29 11:35:00|4320.5|4319.5|4322|4321|4325.5|4324.5|4320.5|4319|8925
1590752400000|2020-05-29 11:40:00|4321.5|4320|4320|4319|4322.5|4322|4317|4316.5|13849
1590752700000|2020-05-29 11:45:00|4321|4319.5|4329.5|4329|4330|4329|4317.5|4316.5|19241
1590753000000|2020-05-29 11:50:00|4329|4328.5|4325|4324|4329.5|4328.5|4322.5|4321|10477
1590753300000|2020-05-29 11:55:00|4324.5|4323.5|4327.5|4326.5|4332.5|4332|4323|4321.5|12160
1590753600000|2020-05-29 12:00:00|4327|4326|4328.5|4327|4328.5|4327|4322.5|4321.5|9157
1590753900000|2020-05-29 12:05:00|4328|4326.5|4332.5|4331|4337|4335.5|4327.5|4326|12645
1590754200000|2020-05-29 12:10:00|4333|4331.5|4330.5|4329.5|4334.5|4333|4328.5|4328|7061
1590754500000|2020-05-29 12:15:00|4331|4330|4329|4328|4333|4332|4326.5|4325.5|12594
1590754800000|2020-05-29 12:20:00|4330|4327.5|4326|4325.5|4334|4332.5|4323.5|4322.5|10882
1590755100000|2020-05-29 12:25:00|4327|4326|4322.5|4321|4330|4329.5|4322|4321|12077
1590755400000|2020-05-29 12:30:00|4322|4321.5|4314|4313|4324.5|4323|4313.5|4312.5|10453
1590755700000|2020-05-29 12:35:00|4313.5|4312.5|4316|4314.5|4321|4319|4312.5|4311.5|9162
1590756000000|2020-05-29 12:40:00|4315.5|4314|4313|4312.5|4316.5|4316|4310|4309|16024
1590756300000|2020-05-29 12:45:00|4312.5|4312|4312.5|4311.5|4314.5|4313|4308.5|4307|11548
1590756600000|2020-05-29 12:50:00|4313|4312|4314|4312|4316|4314.5|4309|4308|19211
1590756900000|2020-05-29 12:55:00|4313.5|4311.5|4304|4303|4314|4313|4302|4300.5|13874
1590757200000|2020-05-29 13:00:00|4303.5|4302.5|4295.5|4294.5|4303.5|4302.5|4293.5|4292.5|42893
1590757500000|2020-05-29 13:05:00|4295|4295|4293|4292|4296|4295|4288|4287|16595
1590757800000|2020-05-29 13:10:00|4292.5|4291.5|4297|4296|4297|4296.5|4289.5|4289|21947
1590758100000|2020-05-29 13:15:00|4297.5|4296.5|4302|4301.5|4307|4306|4296.5|4295.5|19769
1590758400000|2020-05-29 13:20:00|4301.5|4301|4296.5|4296|4303.5|4302.5|4296|4295.5|20653
1590758700000|2020-05-29 13:25:00|4297|4296.5|4313.5|4311.5|4314|4312|4297|4296|42245
1590759000000|2020-05-29 13:30:00|4314|4312.5|4315.5|4313.5|4320.5|4318.5|4307.5|4306|90993
1590759300000|2020-05-29 13:35:00|4315|4313|4312|4310.5|4315.5|4314.5|4306|4305.5|32277
1590759600000|2020-05-29 13:40:00|4311.5|4311|4311.5|4310|4313|4312.5|4303|4302.5|25253
1590759900000|2020-05-29 13:45:00|4312|4310.5|4312|4311|4323|4321|4307.5|4306.5|50719
1590760200000|2020-05-29 13:50:00|4311.5|4310.5|4311|4310|4317|4316|4307.5|4307|31789
1590760500000|2020-05-29 13:55:00|4310.5|4309.5|4308.5|4307|4311.5|4310|4298.5|4297.5|37171
1590760800000|2020-05-29 14:00:00|4309|4307.5|4299.5|4299|4310|4308.5|4296.5|4295.5|27346
1590761100000|2020-05-29 14:05:00|4299|4298|4291|4290|4303|4302|4290|4289|27474
1590761400000|2020-05-29 14:10:00|4291.5|4290.5|4306.5|4305.5|4307.5|4306|4291.5|4290|37455
1590761700000|2020-05-29 14:15:00|4306|4305|4320.5|4320|4321.5|4320|4304.5|4303.5|40500
1590762000000|2020-05-29 14:20:00|4320|4319.5|4326|4324.5|4326|4324.5|4315.5|4315|33820
1590762300000|2020-05-29 14:25:00|4325.5|4324|4315|4314|4330|4328.5|4312.5|4312|35381
1590762600000|2020-05-29 14:30:00|4315.5|4314.5|4321.5|4321|4327.5|4327|4315|4314|40013
1590762900000|2020-05-29 14:35:00|4321|4320.5|4321.5|4320.5|4325.5|4325|4318|4316.5|39615
1590763200000|2020-05-29 14:40:00|4321|4320|4328.5|4326.5|4328.5|4326.5|4320|4319|31371
1590763500000|2020-05-29 14:45:00|4329|4327|4318|4317|4331|4330|4317|4315.5|41603
1590763800000|2020-05-29 14:50:00|4318.5|4317.5|4321.5|4320.5|4326.5|4326|4318|4316.5|34593
1590764100000|2020-05-29 14:55:00|4321|4321|4320|4318|4322.5|4322|4315|4314|44856
1590764400000|2020-05-29 15:00:00|4320.5|4318.5|4320.5|4319.5|4325|4324.5|4316.5|4314.5|56414
1590764700000|2020-05-29 15:05:00|4320|4319|4319|4318|4323.5|4323|4318|4317|48113
1590765000000|2020-05-29 15:10:00|4319.5|4318.5|4321|4320.5|4324.5|4324|4317.5|4316.5|32112
1590765300000|2020-05-29 15:15:00|4321.5|4321|4321.5|4320.5|4325|4324.5|4319.5|4319|49014
1590765600000|2020-05-29 15:20:00|4322|4321|4327.5|4327|4331.5|4330.5|4320|4319|50592
1590765900000|2020-05-29 15:25:00|4327|4326.5|4309.5|4306.5|4327|4326.5|4307|4305.5|101100
1590994800000|2020-06-01 07:00:00|4473|4464|4458.5|4455|4485|4481.5|4445.5|4439.5|110676
1590995100000|2020-06-01 07:05:00|4458|4454.5|4418|4413.5|4461.5|4459|4418|4413.5|69445
1590995400000|2020-06-01 07:10:00|4418.5|4414|4410|4407.5|4424.5|4422.5|4408.5|4405.5|28850
1590995700000|2020-06-01 07:15:00|4409.5|4407|4405.5|4402.5|4422.5|4420.5|4402|4397.5|37424
1590996000000|2020-06-01 07:20:00|4406|4403|4423.5|4421.5|4424.5|4421.5|4403.5|4400.5|20456
1590996300000|2020-06-01 07:25:00|4424|4422|4419.5|4417|4432.5|4430|4414|4412.5|24483
1590996600000|2020-06-01 07:30:00|4420|4417.5|4435.5|4433.5|4435.5|4433.5|4420|4417.5|16342
1590996900000|2020-06-01 07:35:00|4435|4432|4429|4428|4436|4435|4421|4418.5|30520
1590997200000|2020-06-01 07:40:00|4428.5|4427|4437|4434|4439|4437|4427|4425.5|18544
1590997500000|2020-06-01 07:45:00|4437.5|4434.5|4432|4430|4441|4440.5|4430.5|4428|27552
1590997800000|2020-06-01 07:50:00|4432.5|4430.5|4435|4432.5|4440|4438.5|4420.5|4419|34179
1590998100000|2020-06-01 07:55:00|4434.5|4432|4423|4421.5|4434.5|4432.5|4420|4418.5|7873
1590998400000|2020-06-01 08:00:00|4422.5|4422|4421.5|4419.5|4424|4422|4415.5|4412|12623
1590998700000|2020-06-01 08:05:00|4422.5|4420.5|4407|4404.5|4424|4421|4394.5|4390.5|38016
1590999000000|2020-06-01 08:10:00|4406.5|4405|4395.5|4393|4411|4409|4393|4391|17145
1590999300000|2020-06-01 08:15:00|4395|4392|4381.5|4380|4395.5|4393|4376|4372.5|19159
1590999600000|2020-06-01 08:20:00|4381|4380.5|4374|4372.5|4384|4381.5|4372.5|4370.5|19754
1590999900000|2020-06-01 08:25:00|4373.5|4371|4376.5|4374|4376.5|4374|4367|4363.5|13967
1591000200000|2020-06-01 08:30:00|4376|4373|4375.5|4372.5|4388.5|4387.5|4372|4371|29743
1591000500000|2020-06-01 08:35:00|4375|4373|4372.5|4371|4384|4381.5|4370.5|4368.5|10568
1591000800000|2020-06-01 08:40:00|4373|4371.5|4372|4370|4376.5|4374|4369|4368|10328
1591001100000|2020-06-01 08:45:00|4372.5|4370.5|4374|4371|4376|4374.5|4367|4365.5|22980
1591001400000|2020-06-01 08:50:00|4373.5|4371.5|4380|4378.5|4382.5|4381|4373|4371.5|12691
1591001700000|2020-06-01 08:55:00|4380.5|4379|4369.5|4368|4383|4381.5|4367|4365.5|10105
1591002000000|2020-06-01 09:00:00|4367.5|4367|4383.5|4382|4383.5|4382.5|4367|4365|34384
1591002300000|2020-06-01 09:05:00|4383|4381.5|4381|4379.5|4385.5|4384|4379.5|4377.5|14147
1591002600000|2020-06-01 09:10:00|4380.5|4379|4368|4366|4381|4380|4367.5|4366|8347
1591002900000|2020-06-01 09:15:00|4367.5|4366.5|4367|4366|4368.5|4368|4361.5|4361|15663
1591003200000|2020-06-01 09:20:00|4367.5|4366.5|4359|4357.5|4368.5|4367|4358|4355|13351
1591003500000|2020-06-01 09:25:00|4359.5|4357|4346|4344.5|4364|4362|4344|4343|15201
1591003800000|2020-06-01 09:30:00|4345.5|4345|4359|4357.5|4361|4359|4345.5|4345|6900
1591004100000|2020-06-01 09:35:00|4358.5|4358|4352|4350.5|4360.5|4358.5|4350.5|4349|6557
1591004400000|2020-06-01 09:40:00|4352.5|4351|4351|4348.5|4354|4353|4348.5|4346.5|5065
1591004700000|2020-06-01 09:45:00|4350.5|4348|4343.5|4342|4350.5|4348.5|4343.5|4342|4867
1591005000000|2020-06-01 09:50:00|4344|4342.5|4340.5|4339.5|4345|4343|4338|4337.5|7165
1591005300000|2020-06-01 09:55:00|4341|4340|4345|4343|4346|4345.5|4341|4339.5|16792
1591005600000|2020-06-01 10:00:00|4345.5|4343.5|4345.5|4344.5|4348|4346|4337|4336|12616
1591005900000|2020-06-01 10:05:00|4345|4345|4343.5|4342|4346|4345|4341.5|4340.5|7264
1591006200000|2020-06-01 10:10:00|4344|4342.5|4354.5|4353.5|4355|4353.5|4343.5|4342|14051
1591006500000|2020-06-01 10:15:00|4355|4354|4352.5|4351.5|4356|4354.5|4349.5|4348.5|5903
1591006800000|2020-06-01 10:20:00|4353|4352|4363|4360.5|4363|4361|4352.5|4351|8731
1591007100000|2020-06-01 10:25:00|4362.5|4360|4359|4356.5|4362.5|4361|4355|4354|10809
1591007400000|2020-06-01 10:30:00|4359.5|4357|4356|4354.5|4360|4358|4351.5|4350.5|9601
1591007700000|2020-06-01 10:35:00|4356.5|4355.5|4358|4357|4360|4359.5|4356|4354.5|9226
1591008000000|2020-06-01 10:40:00|4358.5|4356|4352.5|4351.5|4359.5|4358|4352|4350.5|6651
1591008300000|2020-06-01 10:45:00|4353|4352|4352.5|4351.5|4357.5|4356|4352|4351|4133
1591008600000|2020-06-01 10:50:00|4352|4352|4365.5|4364|4365.5|4364|4352|4351|23011
1591008900000|2020-06-01 10:55:00|4366|4364.5|4373|4371|4373|4371.5|4366|4364.5|9851
1591009200000|2020-06-01 11:00:00|4375.5|4370.5|4365.5|4363|4375.5|4372.5|4362.5|4359.5|10952
1591009500000|2020-06-01 11:05:00|4364.5|4363.5|4365.5|4364|4366.5|4364.5|4361.5|4360|9048
1591009800000|2020-06-01 11:10:00|4365|4363|4373.5|4371|4373.5|4371.5|4364.5|4363|3776
1591010100000|2020-06-01 11:15:00|4373|4371.5|4366.5|4365.5|4373|4371.5|4363|4362|4051
1591010400000|2020-06-01 11:20:00|4366|4365|4360.5|4359.5|4368|4366.5|4360|4359|5116
1591010700000|2020-06-01 11:25:00|4360|4359|4359|4357.5|4360.5|4359.5|4357.5|4356.5|5980
1591011000000|2020-06-01 11:30:00|4359.5|4358|4362.5|4361.5|4363|4362.5|4357.5|4356.5|4764
1591011300000|2020-06-01 11:35:00|4363|4362|4368|4366.5|4368|4366.5|4363|4361.5|5863
1591011600000|2020-06-01 11:40:00|4367.5|4367|4361.5|4360.5|4373|4372|4361|4360.5|11562
1591011900000|2020-06-01 11:45:00|4361|4361|4363.5|4363|4363.5|4363|4361|4360|3001
1591012200000|2020-06-01 11:50:00|4364|4363.5|4368|4366.5|4372|4371.5|4363.5|4363|23656
1591012500000|2020-06-01 11:55:00|4367.5|4366|4369.5|4368|4370|4369|4363.5|4361.5|15704
1591012800000|2020-06-01 12:00:00|4369|4367|4366|4365|4375|4373|4365|4363.5|8145
1591013100000|2020-06-01 12:05:00|4366.5|4365.5|4369|4367.5|4373|4371.5|4366.5|4365|5471
1591013400000|2020-06-01 12:10:00|4368.5|4368.5|4365.5|4364.5|4370|4369|4364.5|4362.5|7543
1591013700000|2020-06-01 12:15:00|4365|4365|4357|4356|4367|4366|4355|4354.5|6787
1591014000000|2020-06-01 12:20:00|4357.5|4356.5|4354.5|4353|4359.5|4358|4353.5|4351|11011
1591014300000|2020-06-01 12:25:00|4354|4352.5|4353|4351.5|4358.5|4357|4351|4350|6495
1591014600000|2020-06-01 12:30:00|4353.5|4352|4357|4355.5|4359.5|4357.5|4348|4347|14009
1591014900000|2020-06-01 12:35:00|4357.5|4355|4363|4362|4363|4362|4354.5|4352.5|8521
1591015200000|2020-06-01 12:40:00|4362.5|4361.5|4359|4358.5|4362.5|4361.5|4357.5|4357|4120
1591015500000|2020-06-01 12:45:00|4358.5|4358|4354.5|4353.5|4359|4358|4354.5|4353.5|6646
1591015800000|2020-06-01 12:50:00|4354|4352.5|4348|4347|4354.5|4353.5|4347|4346|9762
1591016100000|2020-06-01 12:55:00|4347.5|4346.5|4344|4342.5|4349|4347.5|4341.5|4340|10074
1591016400000|2020-06-01 13:00:00|4343.5|4343|4346|4345|4348|4347|4342|4341|7555
1591016700000|2020-06-01 13:05:00|4345.5|4345.5|4348|4346.5|4349|4348|4342.5|4342|19718
1591017000000|2020-06-01 13:10:00|4348.5|4347|4341.5|4340.5|4349|4348|4341.5|4340.5|6533
1591017300000|2020-06-01 13:15:00|4341|4340|4347|4346|4347.5|4346|4338.5|4337.5|7754
1591017600000|2020-06-01 13:20:00|4346.5|4345.5|4360.5|4359.5|4361|4359.5|4346|4345|24927
1591017900000|2020-06-01 13:25:00|4360|4360|4362.5|4360.5|4363|4361|4357|4355.5|35243
1591018200000|2020-06-01 13:30:00|4363|4361|4366|4364.5|4368|4367|4359|4357.5|28642
1591018500000|2020-06-01 13:35:00|4366.5|4365|4377.5|4375.5|4378|4375.5|4360.5|4358.5|16003
1591018800000|2020-06-01 13:40:00|4378|4376|4378.5|4376.5|4382|4379.5|4373|4372|23596
1591019100000|2020-06-01 13:45:00|4378|4377|4383.5|4382|4385|4384|4376|4375|14617
1591019400000|2020-06-01 13:50:00|4384|4381.5|4371|4370|4385|4383.5|4369|4368.5|31883
1591019700000|2020-06-01 13:55:00|4370.5|4369.5|4367.5|4365.5|4375.5|4374|4366|4364.5|13812
1591020000000|2020-06-01 14:00:00|4368|4366|4370.5|4368|4378.5|4377|4366|4364.5|41831
1591020300000|2020-06-01 14:05:00|4370|4368.5|4372|4370|4375|4373|4366|4364.5|12177
1591020600000|2020-06-01 14:10:00|4371.5|4369.5|4381|4379.5|4385|4382.5|4371.5|4369.5|23201
1591020900000|2020-06-01 14:15:00|4380.5|4380|4372.5|4371|4384|4381.5|4372|4371|22744
1591021200000|2020-06-01 14:20:00|4372|4370.5|4383.5|4382|4386.5|4385.5|4371|4370|41659
1591021500000|2020-06-01 14:25:00|4383|4381.5|4387.5|4386|4387.5|4386|4381|4380|11499
1591021800000|2020-06-01 14:30:00|4388|4386.5|4382|4381|4390|4388|4379.5|4378.5|13838
1591022100000|2020-06-01 14:35:00|4382.5|4380.5|4380.5|4379.5|4384.5|4383.5|4377.5|4376.5|17589
1591022400000|2020-06-01 14:40:00|4381|4380|4385|4383.5|4385.5|4384|4379|4377.5|239624
1591022700000|2020-06-01 14:45:00|4384.5|4384|4379.5|4378|4384.5|4384|4379|4378|15327
1591023000000|2020-06-01 14:50:00|4380|4378.5|4388|4387|4389|4387.5|4377.5|4376.5|26128
1591023300000|2020-06-01 14:55:00|4389|4387.5|4385|4384|4391.5|4390|4382.5|4380.5|16028
1591023600000|2020-06-01 15:00:00|4385.5|4384.5|4376|4375|4388.5|4387|4376|4375|17157
1591023900000|2020-06-01 15:05:00|4376.5|4375.5|4380|4378.5|4382|4380.5|4374|4373.5|12928
1591024200000|2020-06-01 15:10:00|4380.5|4379|4385|4383.5|4386|4385|4378.5|4377.5|91641
1591024500000|2020-06-01 15:15:00|4384.5|4383|4388.5|4387.5|4393.5|4392|4381|4379.5|21293
1591024800000|2020-06-01 15:20:00|4389|4388.5|4395.5|4394|4396.5|4395|4388|4387|27113
1591025100000|2020-06-01 15:25:00|4395|4393.5|4397.5|4395.5|4400|4398.5|4387|4385|50064
1591081200000|2020-06-02 07:00:00|4401|4393.5|4405.5|4401.5|4429|4422.5|4400.5|4389.5|23558
1591081500000|2020-06-02 07:05:00|4405|4402|4415|4411.5|4415|4412.5|4398|4392.5|29919
1591081800000|2020-06-02 07:10:00|4414.5|4410.5|4395.5|4392.5|4416.5|4413.5|4395|4392|10214
1591082100000|2020-06-02 07:15:00|4395|4392|4389|4386.5|4396.5|4393.5|4383|4380|17580
1591082400000|2020-06-02 07:20:00|4389.5|4386|4383|4380.5|4392.5|4390|4381|4379.5|19145
1591082700000|2020-06-02 07:25:00|4382.5|4381|4403.5|4400.5|4406.5|4404|4382.5|4380.5|28816
1591083000000|2020-06-02 07:30:00|4404|4401|4392.5|4390|4405.5|4404.5|4388|4386|20983
1591083300000|2020-06-02 07:35:00|4392|4390.5|4391|4389.5|4400|4399|4385|4383|25514
1591083600000|2020-06-02 07:40:00|4391.5|4390|4406.5|4405|4409.5|4406.5|4390.5|4389.5|15691
1591083900000|2020-06-02 07:45:00|4407|4405.5|4405|4403.5|4415.5|4413|4404|4401|9503
1591084200000|2020-06-02 07:50:00|4404.5|4404|4391.5|4390.5|4405|4404|4390|4388|21263
1591084500000|2020-06-02 07:55:00|4391|4389.5|4390|4388|4401|4399.5|4389.5|4387.5|31689
1591084800000|2020-06-02 08:00:00|4389.5|4388.5|4381|4379|4389.5|4389|4375|4373.5|53954
1591085100000|2020-06-02 08:05:00|4380.5|4379.5|4385.5|4383.5|4394|4392.5|4379.5|4379|22877
1591085400000|2020-06-02 08:10:00|4386|4384|4377.5|4376|4386.5|4385.5|4376|4374|9812
1591085700000|2020-06-02 08:15:00|4377|4376.5|4373|4371|4381|4379.5|4372|4370.5|22286
1591086000000|2020-06-02 08:20:00|4374|4371.5|4369.5|4368.5|4377|4376|4369.5|4367.5|16477
1591086300000|2020-06-02 08:25:00|4370|4369|4368.5|4367|4373|4371.5|4366.5|4365.5|22927
1591086600000|2020-06-02 08:30:00|4368|4366.5|4384.5|4382.5|4385|4383|4366.5|4366|26566
1591086900000|2020-06-02 08:35:00|4384|4382|4386|4385|4390|4389|4381|4380|22102
1591087200000|2020-06-02 08:40:00|4385.5|4384|4378.5|4377.5|4387.5|4385.5|4376|4375|20884
1591087500000|2020-06-02 08:45:00|4378|4377|4381|4379.5|4385|4383.5|4376.5|4376|20463
1591087800000|2020-06-02 08:50:00|4381.5|4380|4389.5|4387.5|4392|4390.5|4379.5|4379|43907
1591088100000|2020-06-02 08:55:00|4389|4387|4402|4400.5|4403.5|4403|4384.5|4383|11688
1591088400000|2020-06-02 09:00:00|4402.5|4401|4408|4406|4409|4408|4402|4400.5|14346
1591088700000|2020-06-02 09:05:00|4408.5|4406.5|4408|4406.5|4410|4409|4407|4405|13110
1591089000000|2020-06-02 09:10:00|4408.5|4407|4405.5|4404.5|4410|4409.5|4404.5|4403|13601
1591089300000|2020-06-02 09:15:00|4406|4405|4396.5|4394.5|4406.5|4406|4395|4393.5|6932
1591089600000|2020-06-02 09:20:00|4397|4394|4393.5|4393|4397|4395.5|4392|4391|8502
1591089900000|2020-06-02 09:25:00|4393|4392.5|4396.5|4395.5|4397|4396|4390|4389|13555
1591090200000|2020-06-02 09:30:00|4396|4395|4409|4408|4409|4408.5|4395.5|4394.5|15133
1591090500000|2020-06-02 09:35:00|4408.5|4407.5|4409|4407|4413|4412|4407|4406.5|27324
1591090800000|2020-06-02 09:40:00|4408.5|4406.5|4410.5|4409|4413|4412|4406.5|4405.5|22398
1591091100000|2020-06-02 09:45:00|4410|4408.5|4415|4414|4415.5|4415|4409|4408|11253
1591091400000|2020-06-02 09:50:00|4414.5|4413.5|4412|4410|4415.5|4415|4409.5|4408|9183
1591091700000|2020-06-02 09:55:00|4411.5|4410.5|4416.5|4414.5|4420|4418.5|4408.5|4408|18559
1591092000000|2020-06-02 10:00:00|4416|4415|4419.5|4418.5|4421|4420.5|4415|4414|10402
1591092300000|2020-06-02 10:05:00|4419|4418|4423.5|4422.5|4423.5|4422.5|4416.5|4415|8739
1591092600000|2020-06-02 10:10:00|4423|4422|4428.5|4427.5|4430|4429|4422|4420.5|12837
1591092900000|2020-06-02 10:15:00|4428|4427|4421|4420|4428|4427|4421|4420|13476
1591093200000|2020-06-02 10:20:00|4421.5|4420.5|4426|4425|4427.5|4427|4421.5|4420.5|7767
1591093500000|2020-06-02 10:25:00|4425.5|4424.5|4426|4425|4428|4427|4423.5|4422|5638
1591093800000|2020-06-02 10:30:00|4426.5|4424.5|4426.5|4425|4427.5|4426.5|4423.5|4422.5|6427
1591094100000|2020-06-02 10:35:00|4426|4425.5|4409.5|4408.5|4426.5|4425.5|4407|4405.5|19751
1591094400000|2020-06-02 10:40:00|4409|4408|4410.5|4409|4413|4412.5|4407|4406|21156
1591094700000|2020-06-02 10:45:00|4411|4409.5|4413.5|4412.5|4414.5|4413|4409|4408.5|18024
1591095000000|2020-06-02 10:50:00|4413|4412|4401|4400|4413|4412|4401|4400|24977
1591095300000|2020-06-02 10:55:00|4400.5|4399.5|4398|4397.5|4401|4400.5|4396.5|4395.5|29957
1591095600000|2020-06-02 11:00:00|4401|4400.5|4397.5|4396.5|4401|4400.5|4394.5|4394|21400
1591095900000|2020-06-02 11:05:00|4398|4397|4403.5|4402.5|4404|4403|4396.5|4395.5|19497
1591096200000|2020-06-02 11:10:00|4404|4403|4401.5|4400.5|4404.5|4403.5|4397.5|4397|9006
1591096500000|2020-06-02 11:15:00|4401|4401|4402.5|4401|4402.5|4401.5|4399.5|4398.5|7954
1591096800000|2020-06-02 11:20:00|4402|4400.5|4402.5|4402|4403.5|4402.5|4399|4397.5|9983
1591097100000|2020-06-02 11:25:00|4402|4401.5|4403.5|4402.5|4403.5|4402.5|4399|4398.5|7993
1591097400000|2020-06-02 11:30:00|4404|4403|4404|4402.5|4405.5|4405|4401.5|4401|9193
1591097700000|2020-06-02 11:35:00|4403.5|4402|4406.5|4405|4407|4406.5|4402.5|4401.5|9988
1591098000000|2020-06-02 11:40:00|4406|4405.5|4408|4407.5|4409.5|4408|4404.5|4404|8143
1591098300000|2020-06-02 11:45:00|4408.5|4407|4407|4405.5|4408.5|4407.5|4404.5|4403.5|13274
1591098600000|2020-06-02 11:50:00|4406.5|4406|4405.5|4405|4408|4407.5|4405.5|4405|6614
1591098900000|2020-06-02 11:55:00|4405|4404.5|4407|4406|4407.5|4406.5|4403.5|4402.5|7683
1591099200000|2020-06-02 12:00:00|4406.5|4406.5|4413|4412|4413|4412|4405.5|4404|7589
1591099500000|2020-06-02 12:05:00|4412.5|4411.5|4413|4411.5|4419.5|4419|4411.5|4410|18384
1591099800000|2020-06-02 12:10:00|4413.5|4411|4405.5|4404.5|4414|4413|4404|4403|10661
1591100100000|2020-06-02 12:15:00|4406|4405|4406|4405|4409.5|4408.5|4403.5|4403|12557
1591100400000|2020-06-02 12:20:00|4406.5|4405.5|4414|4413|4416|4414|4404.5|4403.5|9202
1591100700000|2020-06-02 12:25:00|4413.5|4412.5|4415.5|4414.5|4417|4415.5|4412.5|4411|7818
1591101000000|2020-06-02 12:30:00|4416|4415|4416|4415|4418.5|4417|4412|4411|8374
1591101300000|2020-06-02 12:35:00|4416.5|4415.5|4416|4414.5|4420|4419|4414.5|4413.5|7177
1591101600000|2020-06-02 12:40:00|4415.5|4415|4408.5|4407.5|4418.5|4417|4408|4406.5|8306
1591101900000|2020-06-02 12:45:00|4408|4407|4403|4401.5|4409.5|4409|4402|4400.5|34990
1591102200000|2020-06-02 12:50:00|4403.5|4402.5|4403|4401|4406.5|4405.5|4398.5|4397|14471
1591102500000|2020-06-02 12:55:00|4403.5|4401.5|4409|4407|4409|4407.5|4400|4399|8273
1591102800000|2020-06-02 13:00:00|4409.5|4407.5|4408.5|4407|4417.5|4416|4407.5|4406|10648
1591103100000|2020-06-02 13:05:00|4408|4406.5|4410.5|4409|4412.5|4411|4405.5|4404.5|8643
1591103400000|2020-06-02 13:10:00|4411|4410|4419.5|4418|4420|4419.5|4410|4409|13374
1591103700000|2020-06-02 13:15:00|4419|4417|4424|4422.5|4424|4423|4418.5|4417|8267
1591104000000|2020-06-02 13:20:00|4423.5|4423|4426|4425|4428|4426|4423|4422|7246
1591104300000|2020-06-02 13:25:00|4426.5|4425.5|4414.5|4413.5|4428|4427|4412.5|4411|11650
1591104600000|2020-06-02 13:30:00|4415|4414|4415|4413|4422.5|4420.5|4410.5|4409.5|21942
1591104900000|2020-06-02 13:35:00|4416|4413.5|4413|4410|4416|4414.5|4404|4402.5|18506
1591105200000|2020-06-02 13:40:00|4412.5|4410.5|4429|4428|4429.5|4428.5|4411.5|4410.5|19394
1591105500000|2020-06-02 13:45:00|4428.5|4428.5|4421.5|4420.5|4429.5|4429|4414|4412.5|31337
1591105800000|2020-06-02 13:50:00|4422|4421|4426|4425.5|4433|4431|4420.5|4419|25513
1591106100000|2020-06-02 13:55:00|4426.5|4426|4431.5|4430|4431.5|4430|4422.5|4421.5|44332
1591106400000|2020-06-02 14:00:00|4432|4430.5|4426.5|4425.5|4434|4432.5|4424.5|4423.5|32727
1591106700000|2020-06-02 14:05:00|4426|4425|4423.5|4422.5|4430.5|4429|4423|4422|21218
1591107000000|2020-06-02 14:10:00|4423|4423|4426.5|4425|4429.5|4427.5|4420.5|4419|24042
1591107300000|2020-06-02 14:15:00|4426|4425.5|4431|4429|4433.5|4432.5|4424|4422|19629
1591107600000|2020-06-02 14:20:00|4431.5|4429.5|4426|4424.5|4434|4433.5|4424.5|4423.5|25632
1591107900000|2020-06-02 14:25:00|4425.5|4425.5|4426|4424.5|4432.5|4431|4424|4422.5|30522
1591108200000|2020-06-02 14:30:00|4426.5|4425|4426.5|4425|4433.5|4432.5|4425.5|4424.5|27769
1591108500000|2020-06-02 14:35:00|4426|4425.5|4427.5|4426|4429.5|4428.5|4423|4422|35493
1591108800000|2020-06-02 14:40:00|4428|4426.5|4427|4426.5|4431|4430.5|4424.5|4423.5|20140
1591109100000|2020-06-02 14:45:00|4427.5|4427|4427|4426|4436.5|4435|4426|4424|46386
1591109400000|2020-06-02 14:50:00|4427.5|4426.5|4438.5|4437.5|4440|4439.5|4425|4424|43349
1591109700000|2020-06-02 14:55:00|4439|4437|4447|4446.5|4449.5|4448.5|4437.5|4436.5|33325
1591110000000|2020-06-02 15:00:00|4447.5|4446|4446|4445|4453|4452.5|4435.5|4434.5|49734
1591110300000|2020-06-02 15:05:00|4445.5|4444.5|4435|4433|4445.5|4444.5|4432|4431.5|40975
1591110600000|2020-06-02 15:10:00|4435.5|4434|4434.5|4433.5|4441|4440|4432|4431|25528
1591110900000|2020-06-02 15:15:00|4435|4434|4442|4441|4444.5|4443.5|4433.5|4433|28669
1591111200000|2020-06-02 15:20:00|4441.5|4440.5|4438.5|4438|4445.5|4444|4438.5|4438|51537
1591111500000|2020-06-02 15:25:00|4438|4437.5|4435.5|4434|4444|4442.5|4434|4433|101581
1591167600000|2020-06-03 07:00:00|4485|4472.5|4488.5|4485.5|4513|4510|4477|4472.5|83757
1591167900000|2020-06-03 07:05:00|4488|4484.5|4477.5|4475.5|4488.5|4487.5|4473|4471|52740
1591168200000|2020-06-03 07:10:00|4477|4475|4464.5|4462.5|4477.5|4476.5|4461.5|4460.5|34041
1591168500000|2020-06-03 07:15:00|4465|4463|4440|4438.5|4465|4463|4439|4437.5|30408
1591168800000|2020-06-03 07:20:00|4439.5|4438|4453.5|4452.5|4459.5|4457.5|4437.5|4436|33021
1591169100000|2020-06-03 07:25:00|4453|4451.5|4447.5|4446.5|4455|4453.5|4442|4441.5|34257
1591169400000|2020-06-03 07:30:00|4448|4447|4438|4436.5|4449.5|4448|4433|4431.5|26002
1591169700000|2020-06-03 07:35:00|4437.5|4437|4443.5|4442|4445|4443.5|4433.5|4432|19864
1591170000000|2020-06-03 07:40:00|4443|4441.5|4438.5|4437.5|4450.5|4450|4438|4436.5|19688
1591170300000|2020-06-03 07:45:00|4439|4438|4441|4439|4445|4444.5|4439|4437.5|21725
1591170600000|2020-06-03 07:50:00|4440.5|4438.5|4445.5|4445|4447.5|4446.5|4437.5|4436|12037
1591170900000|2020-06-03 07:55:00|4445|4444.5|4452|4450.5|4452.5|4451|4440.5|4439|16005
1591171200000|2020-06-03 08:00:00|4451.5|4451|4445.5|4444|4452|4451.5|4439.5|4437.5|20569
1591171500000|2020-06-03 08:05:00|4447|4444.5|4443.5|4442.5|4451.5|4450|4441.5|4440.5|19707
1591171800000|2020-06-03 08:10:00|4444|4443|4442|4440|4448.5|4447.5|4440.5|4439.5|12582
1591172100000|2020-06-03 08:15:00|4441.5|4440.5|4433.5|4431.5|4442|4441|4430.5|4428.5|18042
1591172400000|2020-06-03 08:20:00|4434|4432|4434|4432|4436.5|4434.5|4430.5|4429|12191
1591172700000|2020-06-03 08:25:00|4434.5|4432.5|4433.5|4432|4437|4436.5|4430.5|4429|16012
1591173000000|2020-06-03 08:30:00|4434|4432.5|4439.5|4438|4440|4438.5|4429.5|4429|15438
1591173300000|2020-06-03 08:35:00|4439|4437.5|4437.5|4436|4441|4440|4437.5|4435.5|6607
1591173600000|2020-06-03 08:40:00|4438|4436.5|4422|4420.5|4438|4436.5|4421|4419.5|11027
1591173900000|2020-06-03 08:45:00|4422.5|4421|4416|4415|4423.5|4423|4414.5|4413|17987
1591174200000|2020-06-03 08:50:00|4417.5|4415.5|4427.5|4425.5|4428|4426|4417|4415.5|11760
1591174500000|2020-06-03 08:55:00|4428|4426|4431|4429.5|4436|4434.5|4421.5|4420.5|14347
1591174800000|2020-06-03 09:00:00|4431.5|4430|4434|4431.5|4435.5|4433|4427|4424.5|12073
1591175100000|2020-06-03 09:05:00|4433.5|4432|4428|4427|4434|4433|4428|4427|8840
1591175400000|2020-06-03 09:10:00|4427.5|4426.5|4432|4430.5|4433.5|4432.5|4427|4426.5|10190
1591175700000|2020-06-03 09:15:00|4432.5|4431|4426|4424.5|4433.5|4432|4424|4423|29514
1591176000000|2020-06-03 09:20:00|4425.5|4424|4436|4434|4437.5|4436|4423.5|4423|26084
1591176300000|2020-06-03 09:25:00|4435.5|4434.5|4441|4439.5|4441.5|4440|4431.5|4430.5|17815
1591176600000|2020-06-03 09:30:00|4442|4440|4438|4437.5|4442.5|4441.5|4431.5|4430.5|37556
1591176900000|2020-06-03 09:35:00|4438.5|4437|4439.5|4438.5|4442.5|4441|4436.5|4435.5|11706
1591177200000|2020-06-03 09:40:00|4439|4438|4442|4441.5|4442.5|4441.5|4436|4435|19378
1591177500000|2020-06-03 09:45:00|4442.5|4442|4444|4443|4445.5|4444|4441.5|4440|7600
1591177800000|2020-06-03 09:50:00|4444.5|4443.5|4446|4444.5|4448|4446.5|4443|4442|9233
1591178100000|2020-06-03 09:55:00|4445.5|4444|4449.5|4448|4450|4449|4444.5|4443.5|14138
1591178400000|2020-06-03 10:00:00|4449|4448.5|4443.5|4442|4449|4448.5|4440.5|4439|13116
1591178700000|2020-06-03 10:05:00|4442.5|4441.5|4439.5|4438|4443.5|4442|4434.5|4433.5|21417
1591179000000|2020-06-03 10:10:00|4439|4437.5|4439.5|4438.5|4445|4443|4439|4437.5|7333
1591179300000|2020-06-03 10:15:00|4439|4439|4435.5|4434.5|4441|4440|4431.5|4430|11032
1591179600000|2020-06-03 10:20:00|4436|4435|4436.5|4434.5|4440.5|4439|4434|4432.5|6705
1591179900000|2020-06-03 10:25:00|4437|4435|4436|4434.5|4441.5|4440|4436|4434.5|13091
1591180200000|2020-06-03 10:30:00|4435.5|4434|4437.5|4436|4444.5|4443|4434|4433.5|12145
1591180500000|2020-06-03 10:35:00|4437|4436.5|4434.5|4433.5|4441|4440.5|4433.5|4432|27055
1591180800000|2020-06-03 10:40:00|4435|4434|4434|4433|4438.5|4437|4432.5|4432|10828
1591181100000|2020-06-03 10:45:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4430.5|4429|28584
1591181400000|2020-06-03 10:50:00|4431|4430|4431|4430|4433.5|4432|4430|4428.5|16932
1591181700000|2020-06-03 10:55:00|4431.5|4430.5|4433.5|4432|4436.5|4435.5|4427|4426|19607
1591182000000|2020-06-03 11:00:00|4434|4431.5|4436.5|4435.5|4436.5|4435.5|4432|4429|8992
1591182300000|2020-06-03 11:05:00|4436|4435|4437|4435.5|4438|4436.5|4429|4428|21624
1591182600000|2020-06-03 11:10:00|4438|4436|4436.5|4435.5|4442.5|4441|4436.5|4435.5|7721
1591182900000|2020-06-03 11:15:00|4436|4434.5|4442|4439|4444|4443|4435|4434|13076
1591183200000|2020-06-03 11:20:00|4442.5|4439.5|4442|4441|4444.5|4443|4437|4436|11032
1591183500000|2020-06-03 11:25:00|4443.5|4441.5|4439.5|4438|4444|4443|4438.5|4437.5|7942
1591183800000|2020-06-03 11:30:00|4439|4437.5|4438.5|4437|4439.5|4438|4432.5|4431.5|12217
1591184100000|2020-06-03 11:35:00|4439.5|4437.5|4442|4440|4442.5|4440.5|4435.5|4433.5|15210
1591184400000|2020-06-03 11:40:00|4442.5|4440.5|4449.5|4448|4450|4448.5|4442.5|4440.5|7806
1591184700000|2020-06-03 11:45:00|4450|4448.5|4455|4454.5|4455.5|4454.5|4445.5|4444|10284
1591185000000|2020-06-03 11:50:00|4454.5|4454|4455|4453|4460.5|4459|4450.5|4448.5|10589
1591185300000|2020-06-03 11:55:00|4455.5|4453.5|4458.5|4456.5|4460|4459|4454.5|4453|16629
1591185600000|2020-06-03 12:00:00|4459|4457.5|4460.5|4459|4464.5|4463|4458.5|4457.5|8114
1591185900000|2020-06-03 12:05:00|4460|4458.5|4463.5|4462.5|4466.5|4465.5|4458|4456.5|15665
1591186200000|2020-06-03 12:10:00|4463|4462|4460.5|4459|4463|4462|4457|4455|6591
1591186500000|2020-06-03 12:15:00|4461|4459.5|4470|4468.5|4470|4468.5|4460.5|4459.5|12720
1591186800000|2020-06-03 12:20:00|4470.5|4468|4464|4462|4470.5|4468|4456|4454.5|16368
1591187100000|2020-06-03 12:25:00|4464.5|4462.5|4466|4465.5|4468|4466.5|4464|4462.5|9929
1591187400000|2020-06-03 12:30:00|4465.5|4465|4460.5|4459|4466|4465|4459.5|4458|10399
1591187700000|2020-06-03 12:35:00|4460|4458|4458.5|4458|4463.5|4463|4458.5|4456.5|10781
1591188000000|2020-06-03 12:40:00|4459|4457|4456.5|4455.5|4464|4462.5|4454|4453|16385
1591188300000|2020-06-03 12:45:00|4456|4456|4456.5|4455|4461.5|4460.5|4454|4453|9775
1591188600000|2020-06-03 12:50:00|4456|4454.5|4457|4456.5|4461.5|4460.5|4455.5|4454.5|14116
1591188900000|2020-06-03 12:55:00|4457.5|4457|4456.5|4455.5|4462.5|4461|4456.5|4455.5|13049
1591189200000|2020-06-03 13:00:00|4456|4455|4450.5|4450|4456|4455|4449.5|4448.5|18210
1591189500000|2020-06-03 13:05:00|4450|4449|4451|4450|4452|4450.5|4446.5|4445.5|12107
1591189800000|2020-06-03 13:10:00|4451.5|4450.5|4450|4449|4456.5|4455.5|4450|4449|13603
1591190100000|2020-06-03 13:15:00|4450.5|4449.5|4455|4453.5|4455|4453.5|4448|4447|12997
1591190400000|2020-06-03 13:20:00|4454.5|4453|4462.5|4461.5|4463.5|4462.5|4453.5|4452.5|12426
1591190700000|2020-06-03 13:25:00|4463|4462|4464.5|4463.5|4469.5|4469|4460.5|4460|22062
1591191000000|2020-06-03 13:30:00|4465|4464|4472.5|4472|4474.5|4473.5|4459|4458.5|82313
1591191300000|2020-06-03 13:35:00|4473|4472.5|4461.5|4459.5|4474|4473.5|4458.5|4457|36026
1591191600000|2020-06-03 13:40:00|4461|4460|4465|4464|4468|4466.5|4458.5|4457.5|27089
1591191900000|2020-06-03 13:45:00|4464.5|4464.5|4478|4477|4480|4479|4464.5|4464.5|46580
1591192200000|2020-06-03 13:50:00|4478.5|4478|4479|4478|4491.5|4490.5|4474.5|4473|40670
1591192500000|2020-06-03 13:55:00|4480|4478.5|4473.5|4472|4481.5|4480.5|4470|4469|31350
1591192800000|2020-06-03 14:00:00|4474|4472.5|4486|4484.5|4488|4486.5|4472.5|4471|33117
1591193100000|2020-06-03 14:05:00|4486.5|4485|4488|4487|4490.5|4489|4483|4482|30730
1591193400000|2020-06-03 14:10:00|4487.5|4486.5|4498.5|4497.5|4498.5|4497.5|4483.5|4482|30648
1591193700000|2020-06-03 14:15:00|4498|4497|4505|4504|4506.5|4505.5|4494.5|4493|30287
1591194000000|2020-06-03 14:20:00|4505.5|4504.5|4507.5|4506|4512|4510.5|4504.5|4503|30228
1591194300000|2020-06-03 14:25:00|4508|4507|4515|4514.5|4516.5|4516|4506|4505|30554
1591194600000|2020-06-03 14:30:00|4515.5|4515|4514.5|4513.5|4516.5|4515.5|4510|4509|74114
1591194900000|2020-06-03 14:35:00|4515|4514|4511|4510|4520|4519.5|4510.5|4509.5|54479
1591195200000|2020-06-03 14:40:00|4510.5|4510.5|4507|4506.5|4512.5|4512|4503|4502|100440
1591195500000|2020-06-03 14:45:00|4507.5|4507|4500.5|4499.5|4508.5|4507.5|4498.5|4497.5|34734
1591195800000|2020-06-03 14:50:00|4501|4500|4498|4497|4502|4500.5|4494.5|4493.5|28527
1591196100000|2020-06-03 14:55:00|4497.5|4496.5|4484.5|4483|4499|4498.5|4484|4483|52715
1591196400000|2020-06-03 15:00:00|4484|4482.5|4499|4498|4499.5|4499|4482.5|4481|49896
1591196700000|2020-06-03 15:05:00|4499.5|4498.5|4509.5|4509|4511|4510|4499.5|4498.5|45167
1591197000000|2020-06-03 15:10:00|4509|4508.5|4511.5|4510|4514|4513.5|4504.5|4504|31419
1591197300000|2020-06-03 15:15:00|4511|4509.5|4508|4507.5|4516|4515.5|4506.5|4505|38073
1591197600000|2020-06-03 15:20:00|4508.5|4507|4509|4508|4510|4509.5|4504.5|4503.5|56342
1591197900000|2020-06-03 15:25:00|4508.5|4508.5|4511|4509|4516.5|4516|4506.5|4506|154656
1591167600000|2020-06-03 07:00:00|4485|4472.5|4488.5|4485.5|4513|4510|4477|4472.5|83757
1591167900000|2020-06-03 07:05:00|4488|4484.5|4477.5|4475.5|4488.5|4487.5|4473|4471|52740
1591168200000|2020-06-03 07:10:00|4477|4475|4464.5|4462.5|4477.5|4476.5|4461.5|4460.5|34041
1591168500000|2020-06-03 07:15:00|4465|4463|4440|4438.5|4465|4463|4439|4437.5|30408
1591168800000|2020-06-03 07:20:00|4439.5|4438|4453.5|4452.5|4459.5|4457.5|4437.5|4436|33021
1591169100000|2020-06-03 07:25:00|4453|4451.5|4447.5|4446.5|4455|4453.5|4442|4441.5|34257
1591169400000|2020-06-03 07:30:00|4448|4447|4438|4436.5|4449.5|4448|4433|4431.5|26002
1591169700000|2020-06-03 07:35:00|4437.5|4437|4443.5|4442|4445|4443.5|4433.5|4432|19864
1591170000000|2020-06-03 07:40:00|4443|4441.5|4438.5|4437.5|4450.5|4450|4438|4436.5|19688
1591170300000|2020-06-03 07:45:00|4439|4438|4441|4439|4445|4444.5|4439|4437.5|21725
1591170600000|2020-06-03 07:50:00|4440.5|4438.5|4445.5|4445|4447.5|4446.5|4437.5|4436|12037
1591170900000|2020-06-03 07:55:00|4445|4444.5|4452|4450.5|4452.5|4451|4440.5|4439|16005
1591171200000|2020-06-03 08:00:00|4451.5|4451|4445.5|4444|4452|4451.5|4439.5|4437.5|20569
1591171500000|2020-06-03 08:05:00|4447|4444.5|4443.5|4442.5|4451.5|4450|4441.5|4440.5|19707
1591171800000|2020-06-03 08:10:00|4444|4443|4442|4440|4448.5|4447.5|4440.5|4439.5|12582
1591172100000|2020-06-03 08:15:00|4441.5|4440.5|4433.5|4431.5|4442|4441|4430.5|4428.5|18042
1591172400000|2020-06-03 08:20:00|4434|4432|4434|4432|4436.5|4434.5|4430.5|4429|12191
1591172700000|2020-06-03 08:25:00|4434.5|4432.5|4433.5|4432|4437|4436.5|4430.5|4429|16012
1591173000000|2020-06-03 08:30:00|4434|4432.5|4439.5|4438|4440|4438.5|4429.5|4429|15438
1591173300000|2020-06-03 08:35:00|4439|4437.5|4437.5|4436|4441|4440|4437.5|4435.5|6607
1591173600000|2020-06-03 08:40:00|4438|4436.5|4422|4420.5|4438|4436.5|4421|4419.5|11027
1591173900000|2020-06-03 08:45:00|4422.5|4421|4416|4415|4423.5|4423|4414.5|4413|17987
1591174200000|2020-06-03 08:50:00|4417.5|4415.5|4427.5|4425.5|4428|4426|4417|4415.5|11760
1591174500000|2020-06-03 08:55:00|4428|4426|4431|4429.5|4436|4434.5|4421.5|4420.5|14347
1591174800000|2020-06-03 09:00:00|4431.5|4430|4434|4431.5|4435.5|4433|4427|4424.5|12073
1591175100000|2020-06-03 09:05:00|4433.5|4432|4428|4427|4434|4433|4428|4427|8840
1591175400000|2020-06-03 09:10:00|4427.5|4426.5|4432|4430.5|4433.5|4432.5|4427|4426.5|10190
1591175700000|2020-06-03 09:15:00|4432.5|4431|4426|4424.5|4433.5|4432|4424|4423|29514
1591176000000|2020-06-03 09:20:00|4425.5|4424|4436|4434|4437.5|4436|4423.5|4423|26084
1591176300000|2020-06-03 09:25:00|4435.5|4434.5|4441|4439.5|4441.5|4440|4431.5|4430.5|17815
1591176600000|2020-06-03 09:30:00|4442|4440|4438|4437.5|4442.5|4441.5|4431.5|4430.5|37556
1591176900000|2020-06-03 09:35:00|4438.5|4437|4439.5|4438.5|4442.5|4441|4436.5|4435.5|11706
1591177200000|2020-06-03 09:40:00|4439|4438|4442|4441.5|4442.5|4441.5|4436|4435|19378
1591177500000|2020-06-03 09:45:00|4442.5|4442|4444|4443|4445.5|4444|4441.5|4440|7600
1591177800000|2020-06-03 09:50:00|4444.5|4443.5|4446|4444.5|4448|4446.5|4443|4442|9233
1591178100000|2020-06-03 09:55:00|4445.5|4444|4449.5|4448|4450|4449|4444.5|4443.5|14138
1591178400000|2020-06-03 10:00:00|4449|4448.5|4443.5|4442|4449|4448.5|4440.5|4439|13116
1591178700000|2020-06-03 10:05:00|4442.5|4441.5|4439.5|4438|4443.5|4442|4434.5|4433.5|21417
1591179000000|2020-06-03 10:10:00|4439|4437.5|4439.5|4438.5|4445|4443|4439|4437.5|7333
1591179300000|2020-06-03 10:15:00|4439|4439|4435.5|4434.5|4441|4440|4431.5|4430|11032
1591179600000|2020-06-03 10:20:00|4436|4435|4436.5|4434.5|4440.5|4439|4434|4432.5|6705
1591179900000|2020-06-03 10:25:00|4437|4435|4436|4434.5|4441.5|4440|4436|4434.5|13091
1591180200000|2020-06-03 10:30:00|4435.5|4434|4437.5|4436|4444.5|4443|4434|4433.5|12145
1591180500000|2020-06-03 10:35:00|4437|4436.5|4434.5|4433.5|4441|4440.5|4433.5|4432|27055
1591180800000|2020-06-03 10:40:00|4435|4434|4434|4433|4438.5|4437|4432.5|4432|10828
1591181100000|2020-06-03 10:45:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4430.5|4429|28584
1591181400000|2020-06-03 10:50:00|4431|4430|4431|4430|4433.5|4432|4430|4428.5|16932
1591181700000|2020-06-03 10:55:00|4431.5|4430.5|4433.5|4432|4436.5|4435.5|4427|4426|19607
1591182000000|2020-06-03 11:00:00|4434|4431.5|4436.5|4435.5|4436.5|4435.5|4432|4429|8992
1591182300000|2020-06-03 11:05:00|4436|4435|4437|4435.5|4438|4436.5|4429|4428|21624
1591182600000|2020-06-03 11:10:00|4438|4436|4436.5|4435.5|4442.5|4441|4436.5|4435.5|7721
1591182900000|2020-06-03 11:15:00|4436|4434.5|4442|4439|4444|4443|4435|4434|13076
1591183200000|2020-06-03 11:20:00|4442.5|4439.5|4442|4441|4444.5|4443|4437|4436|11032
1591183500000|2020-06-03 11:25:00|4443.5|4441.5|4439.5|4438|4444|4443|4438.5|4437.5|7942
1591183800000|2020-06-03 11:30:00|4439|4437.5|4438.5|4437|4439.5|4438|4432.5|4431.5|12217
1591184100000|2020-06-03 11:35:00|4439.5|4437.5|4442|4440|4442.5|4440.5|4435.5|4433.5|15210
1591184400000|2020-06-03 11:40:00|4442.5|4440.5|4449.5|4448|4450|4448.5|4442.5|4440.5|7806
1591184700000|2020-06-03 11:45:00|4450|4448.5|4455|4454.5|4455.5|4454.5|4445.5|4444|10284
1591185000000|2020-06-03 11:50:00|4454.5|4454|4455|4453|4460.5|4459|4450.5|4448.5|10589
1591185300000|2020-06-03 11:55:00|4455.5|4453.5|4458.5|4456.5|4460|4459|4454.5|4453|16629
1591185600000|2020-06-03 12:00:00|4459|4457.5|4460.5|4459|4464.5|4463|4458.5|4457.5|8114
1591185900000|2020-06-03 12:05:00|4460|4458.5|4463.5|4462.5|4466.5|4465.5|4458|4456.5|15665
1591186200000|2020-06-03 12:10:00|4463|4462|4460.5|4459|4463|4462|4457|4455|6591
1591186500000|2020-06-03 12:15:00|4461|4459.5|4470|4468.5|4470|4468.5|4460.5|4459.5|12720
1591186800000|2020-06-03 12:20:00|4470.5|4468|4464|4462|4470.5|4468|4456|4454.5|16368
1591187100000|2020-06-03 12:25:00|4464.5|4462.5|4466|4465.5|4468|4466.5|4464|4462.5|9929
1591187400000|2020-06-03 12:30:00|4465.5|4465|4460.5|4459|4466|4465|4459.5|4458|10399
1591187700000|2020-06-03 12:35:00|4460|4458|4458.5|4458|4463.5|4463|4458.5|4456.5|10781
1591188000000|2020-06-03 12:40:00|4459|4457|4456.5|4455.5|4464|4462.5|4454|4453|16385
1591188300000|2020-06-03 12:45:00|4456|4456|4456.5|4455|4461.5|4460.5|4454|4453|9775
1591188600000|2020-06-03 12:50:00|4456|4454.5|4457|4456.5|4461.5|4460.5|4455.5|4454.5|14116
1591188900000|2020-06-03 12:55:00|4457.5|4457|4456.5|4455.5|4462.5|4461|4456.5|4455.5|13049
1591189200000|2020-06-03 13:00:00|4456|4455|4450.5|4450|4456|4455|4449.5|4448.5|18210
1591189500000|2020-06-03 13:05:00|4450|4449|4451|4450|4452|4450.5|4446.5|4445.5|12107
1591189800000|2020-06-03 13:10:00|4451.5|4450.5|4450|4449|4456.5|4455.5|4450|4449|13603
1591190100000|2020-06-03 13:15:00|4450.5|4449.5|4455|4453.5|4455|4453.5|4448|4447|12997
1591190400000|2020-06-03 13:20:00|4454.5|4453|4462.5|4461.5|4463.5|4462.5|4453.5|4452.5|12426
1591190700000|2020-06-03 13:25:00|4463|4462|4464.5|4463.5|4469.5|4469|4460.5|4460|22062
1591191000000|2020-06-03 13:30:00|4465|4464|4472.5|4472|4474.5|4473.5|4459|4458.5|82313
1591191300000|2020-06-03 13:35:00|4473|4472.5|4461.5|4459.5|4474|4473.5|4458.5|4457|36026
1591191600000|2020-06-03 13:40:00|4461|4460|4465|4464|4468|4466.5|4458.5|4457.5|27089
1591191900000|2020-06-03 13:45:00|4464.5|4464.5|4478|4477|4480|4479|4464.5|4464.5|46580
1591192200000|2020-06-03 13:50:00|4478.5|4478|4479|4478|4491.5|4490.5|4474.5|4473|40670
1591192500000|2020-06-03 13:55:00|4480|4478.5|4473.5|4472|4481.5|4480.5|4470|4469|31350
1591192800000|2020-06-03 14:00:00|4474|4472.5|4486|4484.5|4488|4486.5|4472.5|4471|33117
1591193100000|2020-06-03 14:05:00|4486.5|4485|4488|4487|4490.5|4489|4483|4482|30730
1591193400000|2020-06-03 14:10:00|4487.5|4486.5|4498.5|4497.5|4498.5|4497.5|4483.5|4482|30648
1591193700000|2020-06-03 14:15:00|4498|4497|4505|4504|4506.5|4505.5|4494.5|4493|30287
1591194000000|2020-06-03 14:20:00|4505.5|4504.5|4507.5|4506|4512|4510.5|4504.5|4503|30228
1591194300000|2020-06-03 14:25:00|4508|4507|4515|4514.5|4516.5|4516|4506|4505|30554
1591194600000|2020-06-03 14:30:00|4515.5|4515|4514.5|4513.5|4516.5|4515.5|4510|4509|74114
1591194900000|2020-06-03 14:35:00|4515|4514|4511|4510|4520|4519.5|4510.5|4509.5|54479
1591195200000|2020-06-03 14:40:00|4510.5|4510.5|4507|4506.5|4512.5|4512|4503|4502|100440
1591195500000|2020-06-03 14:45:00|4507.5|4507|4500.5|4499.5|4508.5|4507.5|4498.5|4497.5|34734
1591195800000|2020-06-03 14:50:00|4501|4500|4498|4497|4502|4500.5|4494.5|4493.5|28527
1591196100000|2020-06-03 14:55:00|4497.5|4496.5|4484.5|4483|4499|4498.5|4484|4483|52715
1591196400000|2020-06-03 15:00:00|4484|4482.5|4499|4498|4499.5|4499|4482.5|4481|49896
1591196700000|2020-06-03 15:05:00|4499.5|4498.5|4509.5|4509|4511|4510|4499.5|4498.5|45167
1591197000000|2020-06-03 15:10:00|4509|4508.5|4511.5|4510|4514|4513.5|4504.5|4504|31419
1591197300000|2020-06-03 15:15:00|4511|4509.5|4508|4507.5|4516|4515.5|4506.5|4505|38073
1591197600000|2020-06-03 15:20:00|4508.5|4507|4509|4508|4510|4509.5|4504.5|4503.5|56342
1591197900000|2020-06-03 15:25:00|4508.5|4508.5|4511|4509|4516.5|4516|4506.5|4506|154656
1591254000000|2020-06-04 07:00:00|4495.5|4479|4484|4480|4500|4494.5|4471|4467.5|93412
1591254300000|2020-06-04 07:05:00|4485|4480.5|4477.5|4475.5|4487|4484|4474|4472|25894
1591254600000|2020-06-04 07:10:00|4478|4476|4480.5|4479|4484|4482|4475.5|4473.5|57334
1591254900000|2020-06-04 07:15:00|4481.5|4479.5|4480|4477.5|4481.5|4479.5|4471|4469.5|32459
1591255200000|2020-06-04 07:20:00|4479.5|4478|4479|4477.5|4483.5|4481.5|4471|4469|48967
1591255500000|2020-06-04 07:25:00|4478.5|4478|4475|4473|4488|4485.5|4474|4472.5|20663
1591255800000|2020-06-04 07:30:00|4475.5|4473.5|4477|4475|4479|4476.5|4462|4460|27385
1591256100000|2020-06-04 07:35:00|4477.5|4475.5|4485.5|4483.5|4489|4487.5|4477|4475|17178
1591256400000|2020-06-04 07:40:00|4486|4484.5|4480|4478.5|4487|4486|4478|4476.5|12071
1591256700000|2020-06-04 07:45:00|4481|4479|4478.5|4475.5|4483.5|4481.5|4468|4466.5|37156
1591257000000|2020-06-04 07:50:00|4479|4476.5|4471.5|4469.5|4479.5|4477|4470.5|4469|10704
1591257300000|2020-06-04 07:55:00|4471|4469|4471|4469.5|4474.5|4473|4466|4464.5|24944
1591257600000|2020-06-04 08:00:00|4470.5|4469|4476|4474.5|4479|4477.5|4467|4465|26826
1591257900000|2020-06-04 08:05:00|4475.5|4474|4486|4484.5|4488.5|4486.5|4473.5|4473|12374
1591258200000|2020-06-04 08:10:00|4485.5|4483.5|4484|4482.5|4492.5|4491|4480.5|4479.5|8936
1591258500000|2020-06-04 08:15:00|4484.5|4481.5|4488.5|4486.5|4489.5|4488|4482|4480.5|24822
1591258800000|2020-06-04 08:20:00|4488|4486|4486|4484.5|4488|4486.5|4482.5|4481.5|5271
1591259100000|2020-06-04 08:25:00|4485.5|4485|4487|4486|4491.5|4490.5|4483|4481|10233
1591259400000|2020-06-04 08:30:00|4486.5|4485.5|4484.5|4482.5|4487.5|4486|4482.5|4480.5|5430
1591259700000|2020-06-04 08:35:00|4485|4482|4482|4480.5|4487|4485.5|4480.5|4479|5553
1591260000000|2020-06-04 08:40:00|4482.5|4481|4487|4485.5|4490|4489|4482.5|4481|10819
1591260300000|2020-06-04 08:45:00|4487.5|4486|4484|4482|4489|4488|4484|4482|10070
1591260600000|2020-06-04 08:50:00|4483.5|4482.5|4488|4486|4492.5|4491|4483.5|4482.5|15889
1591260900000|2020-06-04 08:55:00|4487.5|4486.5|4487|4486|4490|4488.5|4486.5|4485|5455
1591261200000|2020-06-04 09:00:00|4487.5|4486.5|4486.5|4485.5|4489|4487.5|4483.5|4483|22622
1591261500000|2020-06-04 09:05:00|4486|4486|4486.5|4486|4490.5|4490|4485|4484|13032
1591261800000|2020-06-04 09:10:00|4486|4485.5|4479|4476.5|4489.5|4488|4479|4476|18276
1591262100000|2020-06-04 09:15:00|4478.5|4477|4469|4467.5|4478.5|4477.5|4469|4467.5|20075
1591262400000|2020-06-04 09:20:00|4468.5|4467|4466|4465|4469.5|4469|4464.5|4463.5|16301
1591262700000|2020-06-04 09:25:00|4466.5|4465.5|4459.5|4458.5|4468.5|4467.5|4459.5|4458.5|11218
1591263000000|2020-06-04 09:30:00|4460|4459|4465.5|4464|4466|4465|4459|4458|10631
1591263300000|2020-06-04 09:35:00|4466|4464.5|4461.5|4461|4468.5|4467.5|4458.5|4456|20049
1591263600000|2020-06-04 09:40:00|4462|4461.5|4464|4463|4466.5|4466|4460|4459|17790
1591263900000|2020-06-04 09:45:00|4464.5|4463.5|4464|4462.5|4466.5|4465.5|4461|4459.5|9711
1591264200000|2020-06-04 09:50:00|4463.5|4462|4470|4469|4471|4470|4463|4461.5|9016
1591264500000|2020-06-04 09:55:00|4470.5|4469.5|4471|4469.5|4471|4470.5|4465.5|4463|8616
1591264800000|2020-06-04 10:00:00|4472|4470|4477.5|4476.5|4480|4478|4471|4470|7492
1591265100000|2020-06-04 10:05:00|4478|4477|4473.5|4472.5|4479.5|4479|4473.5|4472.5|10546
1591265400000|2020-06-04 10:10:00|4473|4472|4468|4467.5|4475|4474|4466|4465|9692
1591265700000|2020-06-04 10:15:00|4468.5|4468|4474.5|4473.5|4474.5|4474|4468|4467|11180
1591266000000|2020-06-04 10:20:00|4474|4473|4480.5|4479.5|4480.5|4479.5|4472.5|4472|7932
1591266300000|2020-06-04 10:25:00|4480|4479|4476.5|4475|4480|4479|4475|4474|9809
1591266600000|2020-06-04 10:30:00|4476|4474.5|4482|4480.5|4482.5|4481.5|4476|4474.5|6453
1591266900000|2020-06-04 10:35:00|4481.5|4481|4480|4479|4486.5|4484.5|4479.5|4479|7919
1591267200000|2020-06-04 10:40:00|4480.5|4479.5|4482|4480.5|4484.5|4484|4480.5|4479|3710
1591267500000|2020-06-04 10:45:00|4481.5|4479.5|4478.5|4477|4482|4480|4475|4474|9986
1591267800000|2020-06-04 10:50:00|4479.5|4477.5|4480.5|4479|4481|4480|4475|4473.5|3308
1591268100000|2020-06-04 10:55:00|4481.5|4479.5|4486|4484.5|4486|4484.5|4481|4479|6126
1591268400000|2020-06-04 11:00:00|4486.5|4485|4477.5|4476|4486.5|4486|4477.5|4476|3268
1591268700000|2020-06-04 11:05:00|4477|4475.5|4479.5|4478|4481.5|4479.5|4476|4475.5|4561
1591269000000|2020-06-04 11:10:00|4480|4478.5|4481.5|4480|4482|4480.5|4477.5|4476|6584
1591269300000|2020-06-04 11:15:00|4481|4479.5|4480|4479|4481|4479.5|4478|4476.5|3663
1591269600000|2020-06-04 11:20:00|4479.5|4479.5|4476.5|4475.5|4480.5|4479.5|4475.5|4474.5|9419
1591269900000|2020-06-04 11:25:00|4476|4475|4475|4473.5|4476.5|4475.5|4474|4472.5|1896
1591270200000|2020-06-04 11:30:00|4474.5|4473|4475.5|4474.5|4477|4476|4474.5|4473|5482
1591270500000|2020-06-04 11:35:00|4476|4475|4476.5|4475.5|4480|4479|4475.5|4474|4152
1591270800000|2020-06-04 11:40:00|4477|4475|4476.5|4475.5|4480.5|4479|4476|4475|65125
1591271100000|2020-06-04 11:45:00|4477.5|4476|4496|4494.5|4499.5|4496.5|4476.5|4474.5|37557
1591271400000|2020-06-04 11:50:00|4495.5|4493.5|4515|4513.5|4519|4518.5|4494|4492.5|39604
1591271700000|2020-06-04 11:55:00|4514.5|4513|4514.5|4512|4522|4520|4508.5|4507|11711
1591272000000|2020-06-04 12:00:00|4514|4512.5|4512|4510|4517.5|4516|4503|4500.5|7501
1591272300000|2020-06-04 12:05:00|4512.5|4510.5|4508.5|4507|4512.5|4511.5|4505.5|4503.5|10267
1591272600000|2020-06-04 12:10:00|4508|4506.5|4493|4491|4509|4507|4493|4491|6453
1591272900000|2020-06-04 12:15:00|4493.5|4491.5|4479.5|4478|4497.5|4496.5|4477.5|4477|16840
1591273200000|2020-06-04 12:20:00|4480|4478.5|4488|4487|4492.5|4490.5|4480|4478.5|23022
1591273500000|2020-06-04 12:25:00|4488.5|4487.5|4486|4485|4493|4492|4483|4481|11879
1591273800000|2020-06-04 12:30:00|4485.5|4484.5|4477.5|4476.5|4492.5|4492|4477.5|4476|7738
1591274100000|2020-06-04 12:35:00|4478|4477|4479.5|4478|4482|4480|4474.5|4473|9746
1591274400000|2020-06-04 12:40:00|4480|4478.5|4459.5|4457.5|4481.5|4479.5|4458|4456|15111
1591274700000|2020-06-04 12:45:00|4459|4458|4467.5|4466|4473|4472|4458.5|4456.5|13397
1591275000000|2020-06-04 12:50:00|4468|4466.5|4473|4471.5|4473|4472.5|4465|4463|11067
1591275300000|2020-06-04 12:55:00|4473.5|4470.5|4476|4475|4477.5|4476|4469.5|4467|9020
1591275600000|2020-06-04 13:00:00|4476.5|4475.5|4478.5|4477|4481.5|4481|4470.5|4469|16836
1591275900000|2020-06-04 13:05:00|4478|4477.5|4478|4476.5|4482|4481.5|4475|4474|16970
1591276200000|2020-06-04 13:10:00|4477.5|4476|4481.5|4480|4483.5|4482|4474.5|4473|7618
1591276500000|2020-06-04 13:15:00|4481|4479.5|4482|4481|4487|4485.5|4479.5|4478|13766
1591276800000|2020-06-04 13:20:00|4482.5|4481.5|4486|4485|4489|4488.5|4482.5|4481|13318
1591277100000|2020-06-04 13:25:00|4485.5|4484.5|4484.5|4483|4489.5|4488|4483|4481.5|5663
1591277400000|2020-06-04 13:30:00|4484|4483.5|4464|4462|4485.5|4484.5|4461|4459|116510
1591277700000|2020-06-04 13:35:00|4463|4461.5|4470|4468.5|4475|4474|4459.5|4458.5|33325
1591278000000|2020-06-04 13:40:00|4470.5|4469|4463.5|4462|4473|4471|4461|4459.5|9828
1591278300000|2020-06-04 13:45:00|4464.5|4462.5|4467|4465|4467|4466.5|4456.5|4455|21120
1591278600000|2020-06-04 13:50:00|4467.5|4465.5|4472.5|4471|4475|4474|4466|4464.5|16092
1591278900000|2020-06-04 13:55:00|4473|4471.5|4470|4468|4478|4475.5|4469.5|4468|17922
1591279200000|2020-06-04 14:00:00|4470.5|4468.5|4472|4471.5|4478.5|4477.5|4469.5|4468.5|42316
1591279500000|2020-06-04 14:05:00|4472.5|4471|4479|4477.5|4484|4482.5|4472.5|4471|26677
1591279800000|2020-06-04 14:10:00|4478.5|4477|4477.5|4477|4480|4478.5|4473.5|4472.5|19958
1591280100000|2020-06-04 14:15:00|4478|4477.5|4486.5|4485.5|4487.5|4487|4477.5|4477.5|24222
1591280400000|2020-06-04 14:20:00|4487.5|4486.5|4477.5|4476|4487.5|4487|4477|4476|20994
1591280700000|2020-06-04 14:25:00|4477|4475.5|4480.5|4480|4484|4482.5|4473|4471.5|16181
1591281000000|2020-06-04 14:30:00|4481|4480.5|4480.5|4479|4485.5|4483.5|4479|4477.5|16375
1591281300000|2020-06-04 14:35:00|4481|4479.5|4482.5|4481.5|4484.5|4483.5|4479|4477.5|22966
1591281600000|2020-06-04 14:40:00|4483|4482|4484.5|4483.5|4489|4488|4482.5|4481.5|33820
1591281900000|2020-06-04 14:45:00|4484|4484|4483.5|4482|4486.5|4485|4477|4475.5|46868
1591282200000|2020-06-04 14:50:00|4483|4481.5|4483.5|4483|4484|4483.5|4479|4478|17735
1591282500000|2020-06-04 14:55:00|4484|4483.5|4469.5|4468.5|4485|4484.5|4468.5|4467.5|34686
1591282800000|2020-06-04 15:00:00|4469|4468|4475.5|4474|4475.5|4474.5|4466|4465|26555
1591283100000|2020-06-04 15:05:00|4475|4474.5|4467.5|4467|4477.5|4476.5|4466.5|4466|23747
1591283400000|2020-06-04 15:10:00|4468|4467.5|4465|4464|4470|4469|4461.5|4460.5|37989
1591283700000|2020-06-04 15:15:00|4464.5|4463.5|4459|4458.5|4465|4464.5|4458.5|4457.5|24417
1591284000000|2020-06-04 15:20:00|4459.5|4459|4461.5|4461|4465.5|4464.5|4457.5|4456.5|36618
1591284300000|2020-06-04 15:25:00|4461|4460.5|4469|4467|4470.5|4469.5|4458.5|4457.5|52681
1591340400000|2020-06-05 07:00:00|4518.5|4511|4490.5|4488|4522.5|4520|4490.5|4486.5|130422
1591340700000|2020-06-05 07:05:00|4490|4486.5|4489.5|4488.5|4500.5|4499|4482|4481|52815
1591341000000|2020-06-05 07:10:00|4489|4487.5|4490|4489.5|4491.5|4490|4481|4480|40668
1591341300000|2020-06-05 07:15:00|4491.5|4489|4483|4481.5|4500|4498.5|4480|4479.5|29073
1591341600000|2020-06-05 07:20:00|4482.5|4481|4482|4481|4491.5|4490.5|4481.5|4480|41448
1591341900000|2020-06-05 07:25:00|4481.5|4480.5|4494.5|4492.5|4498.5|4497|4480.5|4479.5|62516
1591342200000|2020-06-05 07:30:00|4494|4492|4506|4504|4512|4510|4492|4490.5|25168
1591342500000|2020-06-05 07:35:00|4507|4504.5|4495.5|4494|4509|4506.5|4494.5|4492.5|31510
1591342800000|2020-06-05 07:40:00|4495|4493|4494|4493|4496.5|4495.5|4493|4491|25403
1591343100000|2020-06-05 07:45:00|4493.5|4492.5|4491.5|4490|4495.5|4495|4489|4487.5|31296
1591343400000|2020-06-05 07:50:00|4492|4490.5|4498.5|4497.5|4499.5|4497.5|4481|4480|31708
1591343700000|2020-06-05 07:55:00|4499|4498|4495|4493|4501.5|4499.5|4494|4492.5|12739
1591344000000|2020-06-05 08:00:00|4494.5|4494|4488|4487|4502.5|4500.5|4486.5|4484.5|34524
1591344300000|2020-06-05 08:05:00|4488.5|4487.5|4481.5|4480|4489.5|4488|4481|4480|25000
1591344600000|2020-06-05 08:10:00|4482|4480.5|4496.5|4495|4499.5|4497.5|4481.5|4480.5|28997
1591344900000|2020-06-05 08:15:00|4497.5|4495.5|4495|4493.5|4500|4498.5|4493.5|4492.5|16106
1591345200000|2020-06-05 08:20:00|4496|4494|4489.5|4488|4498.5|4496|4488.5|4487|25038
1591345500000|2020-06-05 08:25:00|4489|4488.5|4485|4484|4489.5|4488.5|4483.5|4481.5|15831
1591345800000|2020-06-05 08:30:00|4485.5|4483.5|4487|4486|4494|4492|4485.5|4483.5|15383
1591346100000|2020-06-05 08:35:00|4486.5|4485|4485.5|4484|4488|4486.5|4482|4481|13316
1591346400000|2020-06-05 08:40:00|4485|4483.5|4489|4487.5|4490.5|4489|4481.5|4481|14029
1591346700000|2020-06-05 08:45:00|4490|4488|4485.5|4483.5|4490|4488.5|4483|4482|10189
1591347000000|2020-06-05 08:50:00|4485|4482.5|4476.5|4474.5|4486.5|4486|4474|4472.5|39405
1591347300000|2020-06-05 08:55:00|4477|4475|4480.5|4479|4480.5|4480|4475.5|4473.5|15732
1591347600000|2020-06-05 09:00:00|4481|4479.5|4482|4480|4485.5|4485|4480|4478.5|16272
1591347900000|2020-06-05 09:05:00|4481.5|4479.5|4482.5|4481.5|4483|4482.5|4479.5|4478.5|11557
1591348200000|2020-06-05 09:10:00|4483|4482|4483|4481.5|4485|4484|4480|4478.5|14775
1591348500000|2020-06-05 09:15:00|4483.5|4482|4484.5|4483.5|4487|4486|4483|4481.5|9826
1591348800000|2020-06-05 09:20:00|4484|4483|4479|4478.5|4484|4483|4478.5|4477.5|20863
1591349100000|2020-06-05 09:25:00|4479.5|4479|4468|4467|4481.5|4480.5|4468|4466.5|22176
1591349400000|2020-06-05 09:30:00|4468.5|4467.5|4466|4465|4471.5|4470.5|4462.5|4460.5|9097
1591349700000|2020-06-05 09:35:00|4465.5|4464.5|4476|4475.5|4476|4475.5|4465|4464.5|14473
1591350000000|2020-06-05 09:40:00|4476.5|4476|4484|4482.5|4490.5|4489.5|4476.5|4476|19646
1591350300000|2020-06-05 09:45:00|4483.5|4481.5|4497|4495.5|4497|4496|4482.5|4481|15713
1591350600000|2020-06-05 09:50:00|4496.5|4495|4494|4493.5|4498.5|4497.5|4492.5|4491|15478
1591350900000|2020-06-05 09:55:00|4494.5|4494.5|4497|4496|4499|4497|4490.5|4489.5|10681
1591351200000|2020-06-05 10:00:00|4497.5|4496.5|4493.5|4492.5|4498|4497|4490|4488|12447
1591351500000|2020-06-05 10:05:00|4493|4491.5|4491.5|4490|4494.5|4493|4488.5|4487.5|30393
1591351800000|2020-06-05 10:10:00|4492|4490.5|4493.5|4491.5|4498.5|4497|4492|4490.5|10819
1591352100000|2020-06-05 10:15:00|4494|4492|4483|4481|4496|4493.5|4479|4478.5|14895
1591352400000|2020-06-05 10:20:00|4483.5|4481.5|4484|4483|4486|4485|4482.5|4481.5|5582
1591352700000|2020-06-05 10:25:00|4484.5|4483.5|4486|4485|4488|4486|4482.5|4481|13836
1591353000000|2020-06-05 10:30:00|4485.5|4484.5|4492|4491|4492|4491|4485|4484|4797
1591353300000|2020-06-05 10:35:00|4492.5|4491.5|4488|4487|4493|4491.5|4484.5|4484|11199
1591353600000|2020-06-05 10:40:00|4488.5|4487.5|4484.5|4483|4491.5|4490.5|4481.5|4480.5|9710
1591353900000|2020-06-05 10:45:00|4484|4483.5|4481|4479|4488.5|4486.5|4478.5|4476.5|8214
1591354200000|2020-06-05 10:50:00|4482|4480|4485|4484|4486|4484.5|4481.5|4480|7475
1591354500000|2020-06-05 10:55:00|4484.5|4483.5|4483.5|4482|4485|4484.5|4482|4480.5|10568
1591354800000|2020-06-05 11:00:00|4492.5|4482.5|4486.5|4485|4495|4494|4484.5|4482.5|23334
1591355100000|2020-06-05 11:05:00|4486|4484.5|4484|4483|4487|4485.5|4482|4480|15298
1591355400000|2020-06-05 11:10:00|4483.5|4482.5|4485|4482|4486|4485|4477|4475|10643
1591355700000|2020-06-05 11:15:00|4484.5|4482.5|4486|4485|4487.5|4485.5|4481|4478.5|77838
1591356000000|2020-06-05 11:20:00|4486.5|4485.5|4489.5|4488|4493.5|4492|4485|4484|12997
1591356300000|2020-06-05 11:25:00|4490|4488.5|4497.5|4497|4500|4499.5|4490|4488.5|7317
1591356600000|2020-06-05 11:30:00|4497|4496.5|4499|4497.5|4500|4499.5|4494.5|4492.5|7235
1591356900000|2020-06-05 11:35:00|4500|4498|4494|4493|4503.5|4501.5|4492|4490.5|14414
1591357200000|2020-06-05 11:40:00|4494.5|4493.5|4495|4493.5|4496.5|4495|4491|4490|14850
1591357500000|2020-06-05 11:45:00|4495.5|4494|4499.5|4498|4503.5|4503|4495.5|4494|10585
1591357800000|2020-06-05 11:50:00|4499|4498.5|4491|4490.5|4501|4500|4490.5|4490|11604
1591358100000|2020-06-05 11:55:00|4491.5|4490|4492|4491.5|4493.5|4493|4490.5|4490|8794
1591358400000|2020-06-05 12:00:00|4491.5|4491|4489.5|4489|4493.5|4492|4488|4487|12577
1591358700000|2020-06-05 12:05:00|4489|4488.5|4482|4480.5|4490|4489.5|4480|4479|14619
1591359000000|2020-06-05 12:10:00|4481.5|4479.5|4475|4474|4482.5|4480.5|4472.5|4471|5592
1591359300000|2020-06-05 12:15:00|4476|4474.5|4473.5|4472|4477|4476.5|4470|4469|6097
1591359600000|2020-06-05 12:20:00|4473|4471.5|4473|4472|4475.5|4474.5|4471.5|4470|5267
1591359900000|2020-06-05 12:25:00|4472.5|4471.5|4476.5|4474.5|4477|4476.5|4468.5|4466.5|21696
1591360200000|2020-06-05 12:30:00|4477|4476.5|4506|4504|4508|4507|4477|4476.5|25938
1591360500000|2020-06-05 12:35:00|4505.5|4503.5|4535|4534|4535|4534.5|4505|4503.5|85935
1591360800000|2020-06-05 12:40:00|4536|4534.5|4516|4514|4540|4539.5|4516|4514|44427
1591361100000|2020-06-05 12:45:00|4515|4514.5|4518|4515.5|4523|4520.5|4506|4503.5|18112
1591361400000|2020-06-05 12:50:00|4517.5|4515|4521.5|4520|4521.5|4520.5|4514.5|4512.5|19013
1591361700000|2020-06-05 12:55:00|4523|4520.5|4517.5|4516|4524.5|4521.5|4508|4506|19521
1591362000000|2020-06-05 13:00:00|4517|4515.5|4528|4526.5|4530.5|4528.5|4514|4512.5|8513
1591362300000|2020-06-05 13:05:00|4529|4527|4529.5|4527.5|4539|4537|4525|4524|11438
1591362600000|2020-06-05 13:10:00|4529|4527|4530.5|4529|4530.5|4529.5|4519|4517|8003
1591362900000|2020-06-05 13:15:00|4530|4528.5|4537.5|4536.5|4537.5|4537|4528|4525|15212
1591363200000|2020-06-05 13:20:00|4537|4535.5|4534.5|4533.5|4540|4538.5|4532.5|4531|27897
1591363500000|2020-06-05 13:25:00|4535|4533|4533.5|4532|4536.5|4535.5|4532.5|4532|20406
1591363800000|2020-06-05 13:30:00|4532.5|4531.5|4531.5|4530|4540|4539|4527.5|4526|57328
1591364100000|2020-06-05 13:35:00|4532|4530.5|4541.5|4540.5|4543|4542|4528.5|4527|36451
1591364400000|2020-06-05 13:40:00|4541|4541|4541|4540.5|4542.5|4541.5|4538|4536.5|20642
1591364700000|2020-06-05 13:45:00|4541.5|4541|4533.5|4532.5|4542.5|4542|4533|4531.5|43953
1591365000000|2020-06-05 13:50:00|4533|4533|4545.5|4544|4547.5|4545.5|4530.5|4529|36872
1591365300000|2020-06-05 13:55:00|4546|4544.5|4536.5|4534.5|4546.5|4544.5|4532|4530.5|20508
1591365600000|2020-06-05 14:00:00|4537|4535|4545.5|4544|4547|4545.5|4535|4534|17841
1591365900000|2020-06-05 14:05:00|4545|4543|4550|4549|4552.5|4551|4542.5|4540.5|37607
1591366200000|2020-06-05 14:10:00|4551|4549.5|4550.5|4549|4553.5|4552|4539.5|4538.5|26266
1591366500000|2020-06-05 14:15:00|4551|4548.5|4535.5|4534|4551.5|4549|4531.5|4530|24585
1591366800000|2020-06-05 14:20:00|4536.5|4534.5|4529|4528|4538|4536|4527.5|4525.5|14902
1591367100000|2020-06-05 14:25:00|4529.5|4527.5|4518.5|4516.5|4530.5|4529.5|4514.5|4513|53230
1591367400000|2020-06-05 14:30:00|4519|4517|4511|4510|4521|4520|4508.5|4507|28148
1591367700000|2020-06-05 14:35:00|4511.5|4509.5|4514.5|4513.5|4515|4514.5|4502|4501|44762
1591368000000|2020-06-05 14:40:00|4515|4514|4514.5|4513|4517.5|4516|4509|4507|24340
1591368300000|2020-06-05 14:45:00|4515|4513.5|4515|4514|4516|4515.5|4506.5|4505.5|35272
1591368600000|2020-06-05 14:50:00|4514.5|4513|4521|4520|4523.5|4523|4509.5|4509|28158
1591368900000|2020-06-05 14:55:00|4521.5|4520.5|4518.5|4517|4525|4524|4517|4516|36270
1591369200000|2020-06-05 15:00:00|4519|4517.5|4534|4532.5|4534.5|4532.5|4516|4515|33106
1591369500000|2020-06-05 15:05:00|4533.5|4532|4534|4532|4538|4537.5|4532|4530.5|36422
1591369800000|2020-06-05 15:10:00|4534.5|4532.5|4536|4535.5|4540|4539.5|4531.5|4531|37259
1591370100000|2020-06-05 15:15:00|4537|4535|4535.5|4535|4538|4537|4533.5|4532.5|27389
1591370400000|2020-06-05 15:20:00|4536|4535.5|4533|4532|4536|4535.5|4529.5|4529|55673
1591370700000|2020-06-05 15:25:00|4532.5|4531.5|4543.5|4541|4548|4546.5|4530|4529.5|59491
1591599600000|2020-06-08 07:00:00|4518|4510.5|4532.5|4527.5|4548.5|4547|4517.5|4510.5|134346
1591599900000|2020-06-08 07:05:00|4532|4527|4549.5|4546|4553.5|4551.5|4520.5|4515|88332
1591600200000|2020-06-08 07:10:00|4549|4545.5|4541|4539|4556.5|4555.5|4540.5|4539|72021
1591600500000|2020-06-08 07:15:00|4541.5|4538.5|4527|4525.5|4545|4543|4525|4524|67772
1591600800000|2020-06-08 07:20:00|4526.5|4525|4539.5|4538|4544|4542.5|4524.5|4522.5|38085
1591601100000|2020-06-08 07:25:00|4540.5|4538.5|4543.5|4541.5|4544|4543|4538|4537.5|22548
1591601400000|2020-06-08 07:30:00|4544|4542|4547.5|4546|4560.5|4559.5|4544|4542|36662
1591601700000|2020-06-08 07:35:00|4548|4546.5|4552|4550.5|4556.5|4555.5|4543.5|4541|16797
1591602000000|2020-06-08 07:40:00|4552.5|4551|4553.5|4552|4564|4561|4551.5|4550|21790
1591602300000|2020-06-08 07:45:00|4553|4552.5|4541.5|4539.5|4557|4555.5|4539.5|4537.5|22776
1591602600000|2020-06-08 07:50:00|4541|4540|4540.5|4539|4545|4543.5|4538.5|4537.5|14656
1591602900000|2020-06-08 07:55:00|4541.5|4539.5|4544.5|4543|4549.5|4548|4541.5|4539.5|14464
1591603200000|2020-06-08 08:00:00|4545.5|4543.5|4553.5|4551.5|4556|4553.5|4544.5|4543.5|57456
1591603500000|2020-06-08 08:05:00|4553|4552|4561.5|4560|4562.5|4560.5|4550.5|4549|16259
1591603800000|2020-06-08 08:10:00|4561|4560.5|4560|4558|4561|4560.5|4553.5|4552|14272
1591604100000|2020-06-08 08:15:00|4561|4558.5|4566|4564|4570|4568|4559.5|4558|13108
1591604400000|2020-06-08 08:20:00|4566.5|4564.5|4565|4564|4570|4569|4564.5|4564|14447
1591604700000|2020-06-08 08:25:00|4564.5|4563.5|4575.5|4574|4581.5|4579|4563|4562|27685
1591605000000|2020-06-08 08:30:00|4576|4574.5|4566.5|4565.5|4577.5|4576|4561|4560.5|13561
1591605300000|2020-06-08 08:35:00|4566|4565|4559.5|4558|4567.5|4566.5|4559.5|4558|11651
1591605600000|2020-06-08 08:40:00|4560|4558.5|4555.5|4553|4563|4562|4553.5|4552|6458
1591605900000|2020-06-08 08:45:00|4555|4553.5|4568|4566.5|4570|4567.5|4553.5|4553|14326
1591606200000|2020-06-08 08:50:00|4566.5|4565.5|4571|4569.5|4575.5|4574.5|4566|4564|12682
1591606500000|2020-06-08 08:55:00|4571.5|4570|4571|4570|4573|4571.5|4567.5|4566.5|10109
1591606800000|2020-06-08 09:00:00|4570.5|4570.5|4573|4571.5|4578.5|4577|4569.5|4569|18742
1591607100000|2020-06-08 09:05:00|4574|4572|4592|4590.5|4592|4590.5|4573|4571.5|36915
1591607400000|2020-06-08 09:10:00|4591.5|4591|4588|4586.5|4600|4599.5|4587.5|4586|45953
1591607700000|2020-06-08 09:15:00|4588.5|4587|4588|4587.5|4596|4595.5|4587.5|4587|27846
1591608000000|2020-06-08 09:20:00|4587.5|4586.5|4584|4583|4588|4587|4577|4576|30936
1591608300000|2020-06-08 09:25:00|4583.5|4582.5|4589|4588|4589|4588|4580.5|4579|17693
1591608600000|2020-06-08 09:30:00|4590|4588.5|4599.5|4599|4600|4599.5|4588.5|4588|28509
1591608900000|2020-06-08 09:35:00|4600|4599.5|4583.5|4582|4602|4601|4583.5|4582|39925
1591609200000|2020-06-08 09:40:00|4583|4581.5|4578|4576|4585.5|4584.5|4571|4570.5|30567
1591609500000|2020-06-08 09:45:00|4577.5|4576.5|4588.5|4588|4592|4591|4577.5|4576.5|16312
1591609800000|2020-06-08 09:50:00|4588|4587|4588|4587|4588|4587.5|4585.5|4584.5|6646
1591610100000|2020-06-08 09:55:00|4587.5|4587.5|4577.5|4576.5|4589|4588|4577|4576.5|17907
1591610400000|2020-06-08 10:00:00|4578.5|4577|4577.5|4576|4583|4582.5|4576|4575|16461
1591610700000|2020-06-08 10:05:00|4577|4575.5|4584|4583|4585|4583.5|4574.5|4573.5|25989
1591611000000|2020-06-08 10:10:00|4585|4583.5|4588|4587.5|4588|4587.5|4584.5|4583|14247
1591611300000|2020-06-08 10:15:00|4588.5|4588|4597|4596|4597|4596.5|4588.5|4588|14532
1591611600000|2020-06-08 10:20:00|4596.5|4596.5|4591|4589|4599.5|4598.5|4589|4587.5|19948
1591611900000|2020-06-08 10:25:00|4590.5|4588.5|4588|4586.5|4592.5|4591.5|4584.5|4583|10969
1591612200000|2020-06-08 10:30:00|4587.5|4586|4598|4597|4600|4598.5|4587|4586|16084
1591612500000|2020-06-08 10:35:00|4598.5|4596.5|4593|4591.5|4599.5|4598|4591|4589.5|14138
1591612800000|2020-06-08 10:40:00|4593.5|4592|4598.5|4597|4599.5|4598.5|4593|4592|14890
1591613100000|2020-06-08 10:45:00|4599|4596.5|4594.5|4593.5|4599.5|4598.5|4594|4592.5|13512
1591613400000|2020-06-08 10:50:00|4595|4594|4587.5|4585.5|4595|4594.5|4582.5|4580.5|17223
1591613700000|2020-06-08 10:55:00|4588|4586|4587.5|4586|4590|4588.5|4584.5|4583.5|8138
1591614000000|2020-06-08 11:00:00|4593.5|4585.5|4590.5|4589|4595|4593|4584|4582.5|10839
1591614300000|2020-06-08 11:05:00|4589.5|4589.5|4588|4587|4593|4591.5|4587|4585.5|5209
1591614600000|2020-06-08 11:10:00|4588.5|4587.5|4578.5|4576.5|4588.5|4587.5|4576|4573|13414
1591614900000|2020-06-08 11:15:00|4578|4576|4580|4578|4583|4582|4575.5|4574|10845
1591615200000|2020-06-08 11:20:00|4579.5|4578.5|4575.5|4573.5|4580|4579|4572|4571|10188
1591615500000|2020-06-08 11:25:00|4575|4574.5|4571.5|4570|4578|4577|4571.5|4570|28930
1591615800000|2020-06-08 11:30:00|4571|4569.5|4575.5|4574|4580|4578|4570.5|4569.5|34016
1591616100000|2020-06-08 11:35:00|4575|4573.5|4576|4575|4580.5|4579|4575|4573|10478
1591616400000|2020-06-08 11:40:00|4576.5|4575.5|4578.5|4578|4582|4580.5|4576|4575|19543
1591616700000|2020-06-08 11:45:00|4579.5|4578.5|4584|4582.5|4584.5|4583.5|4578.5|4578|25824
1591617000000|2020-06-08 11:50:00|4583.5|4582|4589|4587.5|4590.5|4589|4582.5|4582|15607
1591617300000|2020-06-08 11:55:00|4588.5|4587|4584.5|4583.5|4589|4588.5|4584|4582.5|12186
1591617600000|2020-06-08 12:00:00|4584|4582.5|4575|4573.5|4586.5|4585.5|4574|4573|22566
1591617900000|2020-06-08 12:05:00|4574.5|4573|4571.5|4570|4574.5|4573.5|4569|4567.5|19571
1591618200000|2020-06-08 12:10:00|4571|4570.5|4574|4572.5|4578|4576.5|4571|4570|12835
1591618500000|2020-06-08 12:15:00|4573.5|4572|4587.5|4585.5|4587.5|4586.5|4571.5|4570.5|14950
1591618800000|2020-06-08 12:20:00|4588|4586|4592|4590|4598.5|4597.5|4587|4586|18006
1591619100000|2020-06-08 12:25:00|4591|4589.5|4593.5|4592.5|4595.5|4594|4589|4587.5|7504
1591619400000|2020-06-08 12:30:00|4593|4592|4590|4589.5|4594.5|4593|4588.5|4587|13548
1591619700000|2020-06-08 12:35:00|4590.5|4590|4585|4584|4594.5|4592.5|4583|4581.5|9750
1591620000000|2020-06-08 12:40:00|4584.5|4583.5|4586.5|4585|4587.5|4586|4581|4579.5|9850
1591620300000|2020-06-08 12:45:00|4586|4584.5|4587.5|4587|4589.5|4588|4580|4579|19466
1591620600000|2020-06-08 12:50:00|4587|4586.5|4591.5|4590|4595.5|4594|4586.5|4586|11987
1591620900000|2020-06-08 12:55:00|4592|4590.5|4594|4593|4594.5|4593.5|4588.5|4587|18020
1591621200000|2020-06-08 13:00:00|4594.5|4593.5|4598.5|4597.5|4603|4601.5|4593.5|4591.5|37607
1591621500000|2020-06-08 13:05:00|4598|4598|4591.5|4590.5|4598.5|4598|4589.5|4588.5|32066
1591621800000|2020-06-08 13:10:00|4591|4591|4591.5|4590|4595|4593|4587|4585.5|18724
1591622100000|2020-06-08 13:15:00|4591|4590.5|4596|4595|4600|4599|4589|4587|31116
1591622400000|2020-06-08 13:20:00|4595.5|4595.5|4595|4594|4598|4597|4591.5|4590|100379
1591622700000|2020-06-08 13:25:00|4594.5|4593.5|4589.5|4589|4595|4593.5|4589|4587.5|17105
1591623000000|2020-06-08 13:30:00|4590|4589.5|4582|4580.5|4594|4592.5|4575.5|4574|63961
1591623300000|2020-06-08 13:35:00|4581.5|4581|4579.5|4578|4582|4581|4568|4567|46316
1591623600000|2020-06-08 13:40:00|4579|4577.5|4581|4579.5|4586|4583.5|4570.5|4568.5|32586
1591623900000|2020-06-08 13:45:00|4581.5|4580|4572|4570.5|4584.5|4582.5|4566.5|4565.5|54135
1591624200000|2020-06-08 13:50:00|4571.5|4571|4579|4577.5|4580|4578.5|4568|4567.5|51854
1591624500000|2020-06-08 13:55:00|4578.5|4576.5|4575|4573|4579|4577|4565|4564|36069
1591624800000|2020-06-08 14:00:00|4574.5|4573.5|4558.5|4557|4575|4573.5|4548|4547|38701
1591625100000|2020-06-08 14:05:00|4558|4557.5|4562|4561|4565.5|4564|4556.5|4554.5|17509
1591625400000|2020-06-08 14:10:00|4561.5|4560|4559.5|4558.5|4564|4561.5|4557.5|4555.5|18329
1591625700000|2020-06-08 14:15:00|4559|4558|4546.5|4545|4561|4560|4545.5|4544|25513
1591626000000|2020-06-08 14:20:00|4546|4544.5|4554|4552.5|4554|4552.5|4538|4536.5|27524
1591626300000|2020-06-08 14:25:00|4553.5|4552|4545|4544.5|4553.5|4552.5|4542.5|4540.5|27051
1591626600000|2020-06-08 14:30:00|4544.5|4544|4540.5|4539|4545.5|4544.5|4539|4537.5|21731
1591626900000|2020-06-08 14:35:00|4540|4538.5|4544|4543|4547|4546.5|4536|4534|31194
1591627200000|2020-06-08 14:40:00|4544.5|4543.5|4544|4543|4547|4546.5|4540.5|4539|33761
1591627500000|2020-06-08 14:45:00|4544.5|4543.5|4543.5|4543|4547.5|4546.5|4540.5|4539.5|30730
1591627800000|2020-06-08 14:50:00|4544|4543.5|4554.5|4554|4555|4554|4542.5|4542|28909
1591628100000|2020-06-08 14:55:00|4555|4553|4558.5|4558|4559|4558.5|4550|4548.5|25092
1591628400000|2020-06-08 15:00:00|4559|4557.5|4556|4555|4559|4558|4552|4551|49453
1591628700000|2020-06-08 15:05:00|4556.5|4555.5|4557|4556|4558|4557|4549|4548.5|45182
1591629000000|2020-06-08 15:10:00|4556.5|4556.5|4554.5|4554|4565|4564.5|4554|4553|129167
1591629300000|2020-06-08 15:15:00|4555|4554.5|4564.5|4563.5|4566|4565|4553.5|4552.5|70906
1591629600000|2020-06-08 15:20:00|4564|4564|4562|4561|4565.5|4564|4556.5|4555|36175
1591629900000|2020-06-08 15:25:00|4562.5|4561.5|4563.5|4561.5|4568|4566|4556|4555.5|45935
1591686000000|2020-06-09 07:00:00|4597|4585.5|4604|4601.5|4617|4613|4586.5|4582.5|74427
1591686300000|2020-06-09 07:05:00|4605|4602|4582|4579.5|4607|4604|4580|4576.5|32786
1591686600000|2020-06-09 07:10:00|4583.5|4580|4581|4578.5|4589.5|4588|4579|4577|42413
1591686900000|2020-06-09 07:15:00|4580.5|4579|4585.5|4584|4588|4587|4576.5|4573|48147
1591687200000|2020-06-09 07:20:00|4586|4584.5|4584|4582.5|4594.5|4593|4582.5|4581|35144
1591687500000|2020-06-09 07:25:00|4584.5|4583|4576|4574.5|4592|4590.5|4576|4574.5|29420
1591687800000|2020-06-09 07:30:00|4575.5|4573.5|4583.5|4582|4586.5|4584.5|4575|4573.5|29213
1591688100000|2020-06-09 07:35:00|4584.5|4582.5|4569|4567.5|4588.5|4587.5|4568.5|4567|28348
1591688400000|2020-06-09 07:40:00|4569.5|4568|4566.5|4565.5|4574.5|4573.5|4560.5|4558.5|27782
1591688700000|2020-06-09 07:45:00|4566|4564.5|4564|4563.5|4573|4572.5|4563|4561.5|56440
1591689000000|2020-06-09 07:50:00|4565|4563|4572|4571|4575|4574|4561|4560|24149
1591689300000|2020-06-09 07:55:00|4571.5|4570.5|4564|4563|4577|4575.5|4562|4560.5|21200
1591689600000|2020-06-09 08:00:00|4564.5|4563.5|4583.5|4582.5|4584|4582.5|4563.5|4562.5|20045
1591689900000|2020-06-09 08:05:00|4583|4582|4571.5|4569|4583.5|4582.5|4566|4565|24227
1591690200000|2020-06-09 08:10:00|4571|4568.5|4565|4562|4575.5|4573.5|4564|4561.5|14821
1591690500000|2020-06-09 08:15:00|4565.5|4562.5|4558|4556|4570|4568|4555.5|4553.5|48761
1591690800000|2020-06-09 08:20:00|4559|4556.5|4561.5|4560|4567|4565|4553.5|4552.5|12751
1591691100000|2020-06-09 08:25:00|4561|4559|4547|4545|4561|4559|4542|4540|12890
1591691400000|2020-06-09 08:30:00|4547.5|4545.5|4542.5|4541|4551|4549|4540|4537.5|15334
1591691700000|2020-06-09 08:35:00|4542|4540.5|4536.5|4535|4544.5|4543.5|4536.5|4535|38321
1591692000000|2020-06-09 08:40:00|4537|4535.5|4517.5|4516.5|4540|4538.5|4517.5|4516.5|13364
1591692300000|2020-06-09 08:45:00|4518|4517|4531.5|4529.5|4538.5|4535|4517|4514.5|16152
1591692600000|2020-06-09 08:50:00|4531|4529|4536.5|4535|4543.5|4540.5|4528.5|4527.5|17436
1591692900000|2020-06-09 08:55:00|4535|4534.5|4522|4519.5|4537|4535.5|4517|4515|14113
1591693200000|2020-06-09 09:00:00|4522.5|4520|4526.5|4524.5|4530|4527.5|4518|4517|7872
1591693500000|2020-06-09 09:05:00|4527.5|4525|4514.5|4511.5|4528.5|4526.5|4511.5|4509|31247
1591693800000|2020-06-09 09:10:00|4515|4512|4505.5|4503.5|4515.5|4513|4500|4497.5|26380
1591694100000|2020-06-09 09:15:00|4506|4504|4506.5|4505|4517|4515.5|4504|4501.5|503925
1591694400000|2020-06-09 09:20:00|4506|4504.5|4505.5|4503.5|4509|4507|4499.5|4496.5|15411
1591694700000|2020-06-09 09:25:00|4505|4503|4507.5|4506.5|4513|4511.5|4502.5|4502|19100
1591695000000|2020-06-09 09:30:00|4508|4507|4514.5|4513|4518.5|4517.5|4507|4506.5|10792
1591695300000|2020-06-09 09:35:00|4516|4512.5|4525.5|4523|4526|4524.5|4514|4512.5|8032
1591695600000|2020-06-09 09:40:00|4526|4523.5|4531|4529.5|4536|4534.5|4526|4523.5|11652
1591695900000|2020-06-09 09:45:00|4530.5|4529|4525|4524|4530.5|4529.5|4524.5|4523.5|520362
1591696200000|2020-06-09 09:50:00|4524.5|4523.5|4529|4528.5|4537|4536|4521.5|4521|21191
1591696500000|2020-06-09 09:55:00|4528.5|4528|4530.5|4528.5|4531.5|4529.5|4522.5|4521|18182
1591696800000|2020-06-09 10:00:00|4530|4528|4527|4525.5|4535|4534|4524.5|4523|11993
1591697100000|2020-06-09 10:05:00|4527.5|4526|4527|4525.5|4531.5|4530|4524|4522.5|10767
1591697400000|2020-06-09 10:10:00|4526.5|4526|4517.5|4516|4528.5|4527.5|4513.5|4511.5|10580
1591697700000|2020-06-09 10:15:00|4517|4516.5|4527|4525.5|4527|4525.5|4515.5|4514|9959
1591698000000|2020-06-09 10:20:00|4526.5|4525|4527.5|4526.5|4530|4529|4519.5|4518|42189
1591698300000|2020-06-09 10:25:00|4528|4527|4528|4527|4529.5|4528.5|4525|4523.5|11603
1591698600000|2020-06-09 10:30:00|4527.5|4527.5|4538|4536.5|4539|4537|4525.5|4524|13981
1591698900000|2020-06-09 10:35:00|4537.5|4536|4540|4538.5|4540.5|4539.5|4533.5|4531|10551
1591699200000|2020-06-09 10:40:00|4541|4539|4547|4546.5|4553.5|4551|4539|4538|9681
1591699500000|2020-06-09 10:45:00|4546.5|4545|4537|4536|4547|4546.5|4536|4535.5|11859
1591699800000|2020-06-09 10:50:00|4537.5|4536.5|4533.5|4532.5|4541|4539.5|4533.5|4532|5836
1591700100000|2020-06-09 10:55:00|4534|4533|4536|4534.5|4539|4538|4533.5|4532.5|13008
1591700400000|2020-06-09 11:00:00|4536.5|4535|4536.5|4534.5|4544|4543|4536.5|4534.5|6368
1591700700000|2020-06-09 11:05:00|4536|4535|4533|4532|4538.5|4537.5|4533|4532|8067
1591701000000|2020-06-09 11:10:00|4533.5|4532.5|4531.5|4530|4535.5|4534.5|4528|4526.5|11510
1591701300000|2020-06-09 11:15:00|4531|4530.5|4531.5|4530.5|4534.5|4533.5|4529|4528|9612
1591701600000|2020-06-09 11:20:00|4532.5|4531|4533.5|4532|4539|4537|4532.5|4531|5777
1591701900000|2020-06-09 11:25:00|4533|4532.5|4533.5|4532.5|4534|4532.5|4528.5|4526.5|7633
1591702200000|2020-06-09 11:30:00|4534|4533|4531|4529|4535|4534|4528.5|4526.5|7621
1591702500000|2020-06-09 11:35:00|4530.5|4528.5|4531|4530.5|4535.5|4534.5|4528.5|4527.5|8991
1591702800000|2020-06-09 11:40:00|4532|4530|4537|4536|4538.5|4536.5|4532|4530|14195
1591703100000|2020-06-09 11:45:00|4537.5|4536.5|4536.5|4535|4541.5|4540.5|4536|4535|12022
1591703400000|2020-06-09 11:50:00|4537|4535.5|4533|4531|4538|4537.5|4532|4531|14229
1591703700000|2020-06-09 11:55:00|4532.5|4530.5|4535.5|4534.5|4539.5|4538|4530.5|4529.5|31022
1591704000000|2020-06-09 12:00:00|4535|4533.5|4528|4527|4535.5|4535|4526|4524.5|32909
1591704300000|2020-06-09 12:05:00|4527.5|4526|4527|4526.5|4532|4531.5|4525.5|4524.5|23402
1591704600000|2020-06-09 12:10:00|4527.5|4527|4538.5|4537|4540|4538|4527|4526.5|23481
1591704900000|2020-06-09 12:15:00|4539|4537.5|4539.5|4538.5|4542|4540|4535.5|4533.5|19090
1591705200000|2020-06-09 12:20:00|4540|4539|4540.5|4539.5|4545.5|4544.5|4539.5|4538|25281
1591705500000|2020-06-09 12:25:00|4541|4540|4537.5|4536.5|4543.5|4543|4536.5|4535.5|56083
1591705800000|2020-06-09 12:30:00|4537|4537|4538.5|4537|4540|4539.5|4534.5|4532.5|72579
1591706100000|2020-06-09 12:35:00|4539|4537.5|4533.5|4532.5|4540|4539|4531.5|4531|30623
1591706400000|2020-06-09 12:40:00|4533|4532|4517|4515.5|4533|4532.5|4512.5|4511|60956
1591706700000|2020-06-09 12:45:00|4516.5|4515|4507.5|4506.5|4517|4515|4505.5|4503.5|21930
1591707000000|2020-06-09 12:50:00|4508.5|4507|4510|4509|4517.5|4515.5|4507.5|4506|23837
1591707300000|2020-06-09 12:55:00|4509.5|4508.5|4494.5|4493|4510.5|4510|4493.5|4491.5|21517
1591707600000|2020-06-09 13:00:00|4495|4493.5|4495.5|4494|4501|4500|4491|4490|25133
1591707900000|2020-06-09 13:05:00|4495|4493.5|4500|4499.5|4508|4506|4494.5|4493.5|20406
1591708200000|2020-06-09 13:10:00|4501|4499|4496.5|4495.5|4502.5|4501.5|4496|4495.5|9264
1591708500000|2020-06-09 13:15:00|4497|4496|4491|4489|4497|4496.5|4487.5|4485|32663
1591708800000|2020-06-09 13:20:00|4490.5|4488.5|4491|4489.5|4495|4494|4487.5|4486.5|22797
1591709100000|2020-06-09 13:25:00|4491.5|4490|4482.5|4481|4493.5|4492|4482|4480.5|18110
1591709400000|2020-06-09 13:30:00|4483.5|4481.5|4483|4481|4492.5|4490|4462|4460.5|83892
1591709700000|2020-06-09 13:35:00|4482.5|4480.5|4473|4472.5|4490|4488|4471|4470|31245
1591710000000|2020-06-09 13:40:00|4473.5|4472|4487|4485.5|4490.5|4488.5|4470.5|4470|30265
1591710300000|2020-06-09 13:45:00|4486.5|4485|4495.5|4493.5|4497|4496|4479.5|4478.5|30838
1591710600000|2020-06-09 13:50:00|4494.5|4493|4502.5|4501|4504|4502.5|4490.5|4490|37846
1591710900000|2020-06-09 13:55:00|4502|4500|4496|4494.5|4504|4502.5|4494|4493.5|33467
1591711200000|2020-06-09 14:00:00|4496.5|4495|4489.5|4488|4497|4496.5|4486.5|4486|36563
1591711500000|2020-06-09 14:05:00|4489|4487.5|4493.5|4492|4495.5|4494|4482.5|4481.5|32638
1591711800000|2020-06-09 14:10:00|4493|4491.5|4481|4480|4495|4494.5|4481|4479|41623
1591712100000|2020-06-09 14:15:00|4481.5|4480.5|4502.5|4501.5|4504|4502.5|4481.5|4479.5|43110
1591712400000|2020-06-09 14:20:00|4501.5|4501|4508|4506.5|4511|4509.5|4501.5|4501|33906
1591712700000|2020-06-09 14:25:00|4507.5|4505.5|4508|4506.5|4513|4512|4505|4504|26870
1591713000000|2020-06-09 14:30:00|4507.5|4506|4499|4498|4509.5|4508|4498.5|4497.5|71796
1591713300000|2020-06-09 14:35:00|4499.5|4498.5|4508.5|4507.5|4509|4508|4492.5|4491.5|84984
1591713600000|2020-06-09 14:40:00|4509.5|4508|4507.5|4506|4517|4516|4506|4504.5|34767
1591713900000|2020-06-09 14:45:00|4507|4505|4512.5|4511|4512.5|4511.5|4503.5|4502|23365
1591714200000|2020-06-09 14:50:00|4513|4511.5|4517|4515.5|4519.5|4518|4512.5|4511.5|23287
1591714500000|2020-06-09 14:55:00|4517.5|4516|4516.5|4515|4520.5|4519.5|4513|4512|38174
1591714800000|2020-06-09 15:00:00|4516|4514|4519.5|4519|4522.5|4521.5|4513|4511.5|51808
1591715100000|2020-06-09 15:05:00|4519|4518|4521|4520.5|4524.5|4523|4516|4515|39357
1591715400000|2020-06-09 15:10:00|4521.5|4521|4522|4520.5|4526.5|4525|4518.5|4517.5|51640
1591715700000|2020-06-09 15:15:00|4522.5|4521|4525|4524|4525|4524|4517|4516.5|32708
1591716000000|2020-06-09 15:20:00|4524.5|4523.5|4524.5|4524|4528.5|4528|4522.5|4521|42922
1591716300000|2020-06-09 15:25:00|4524|4523|4519|4517.5|4527|4526|4514.5|4513.5|51243
1591772400000|2020-06-10 07:00:00|4573|4562|4552.5|4548.5|4573|4566.5|4533|4526.5|46177
1591772700000|2020-06-10 07:05:00|4552|4549|4556|4553|4561|4558.5|4542|4537.5|19144
1591773000000|2020-06-10 07:10:00|4556.5|4553.5|4568|4565|4568.5|4566.5|4550.5|4548|17933
1591773300000|2020-06-10 07:15:00|4567.5|4565.5|4549|4548|4567.5|4565.5|4548|4546.5|13308
1591773600000|2020-06-10 07:20:00|4550|4548.5|4557.5|4556|4564|4562|4549.5|4547.5|16121
1591773900000|2020-06-10 07:25:00|4558|4556.5|4575|4573.5|4575|4573.5|4558|4556.5|19878
1591774200000|2020-06-10 07:30:00|4575.5|4574|4561|4558.5|4577|4575|4556.5|4555|24423
1591774500000|2020-06-10 07:35:00|4560.5|4559|4550|4547.5|4565|4562.5|4545.5|4544|19871
1591774800000|2020-06-10 07:40:00|4549.5|4547|4545.5|4543|4549.5|4547|4533|4531.5|11157
1591775100000|2020-06-10 07:45:00|4545|4542.5|4538|4537|4547.5|4546|4538|4537|9153
1591775400000|2020-06-10 07:50:00|4538.5|4537.5|4529.5|4528.5|4540|4539|4529|4527.5|34787
1591775700000|2020-06-10 07:55:00|4530.5|4529|4539|4537.5|4547.5|4546|4530.5|4529|9965
1591776000000|2020-06-10 08:00:00|4538.5|4537|4531.5|4529.5|4539|4537.5|4531|4529.5|10998
1591776300000|2020-06-10 08:05:00|4531|4530|4533.5|4532.5|4535.5|4534.5|4528.5|4526.5|13744
1591776600000|2020-06-10 08:10:00|4533|4532|4542|4540|4543|4541.5|4531|4530|13702
1591776900000|2020-06-10 08:15:00|4541.5|4539.5|4547.5|4546|4547.5|4546|4535|4534|15369
1591777200000|2020-06-10 08:20:00|4548|4545.5|4547.5|4546.5|4548|4547|4539.5|4538|7141
1591777500000|2020-06-10 08:25:00|4548|4547|4554.5|4553.5|4556.5|4554.5|4548|4547|15855
1591777800000|2020-06-10 08:30:00|4554|4553|4558.5|4557.5|4558.5|4557.5|4551|4549.5|9125
1591778100000|2020-06-10 08:35:00|4559.5|4557|4563|4561|4564|4562.5|4557|4555.5|5111
1591778400000|2020-06-10 08:40:00|4562.5|4560.5|4565|4564|4567.5|4566|4559.5|4558|9535
1591778700000|2020-06-10 08:45:00|4565.5|4563|4561.5|4560|4566|4563.5|4559|4557.5|11896
1591779000000|2020-06-10 08:50:00|4561|4560.5|4556.5|4555.5|4562.5|4561|4556.5|4555|10229
1591779300000|2020-06-10 08:55:00|4557|4556|4542.5|4541|4558|4557.5|4540|4538.5|13385
1591779600000|2020-06-10 09:00:00|4543|4541.5|4517.5|4515.5|4543|4541.5|4512|4509.5|16929
1591779900000|2020-06-10 09:05:00|4518|4516|4527|4524.5|4532|4530|4517.5|4516|7709
1591780200000|2020-06-10 09:10:00|4528|4524|4529|4527.5|4535.5|4533|4527|4524|8001
1591780500000|2020-06-10 09:15:00|4529.5|4528|4523|4520.5|4533|4531|4522|4520.5|11118
1591780800000|2020-06-10 09:20:00|4522.5|4521|4528|4526.5|4530.5|4529|4522|4521|10766
1591781100000|2020-06-10 09:25:00|4527.5|4526|4526.5|4524.5|4529.5|4528|4520.5|4519|12880
1591781400000|2020-06-10 09:30:00|4526|4525|4524.5|4522.5|4526|4525|4518|4517.5|7748
1591781700000|2020-06-10 09:35:00|4525.5|4523|4519.5|4518.5|4525.5|4523.5|4517.5|4515.5|4500
1591782000000|2020-06-10 09:40:00|4520|4518|4521|4519.5|4521|4519.5|4514.5|4513.5|11822
1591782300000|2020-06-10 09:45:00|4520.5|4518.5|4507.5|4506|4521|4520|4506|4504.5|7592
1591782600000|2020-06-10 09:50:00|4508|4506.5|4515.5|4514.5|4516.5|4515|4507.5|4506.5|4666
1591782900000|2020-06-10 09:55:00|4516.5|4515|4511.5|4509.5|4517|4515.5|4510.5|4508.5|9440
1591783200000|2020-06-10 10:00:00|4512.5|4510|4513.5|4512|4513.5|4512|4506.5|4505|9195
1591783500000|2020-06-10 10:05:00|4513|4511.5|4511.5|4509.5|4516.5|4514.5|4509.5|4508|5273
1591783800000|2020-06-10 10:10:00|4511|4510|4510|4508.5|4518.5|4517|4509.5|4508|4660
1591784100000|2020-06-10 10:15:00|4509.5|4508|4519.5|4518|4522.5|4521|4508|4507|10158
1591784400000|2020-06-10 10:20:00|4519|4518.5|4520.5|4519.5|4521.5|4520|4517.5|4516|4580
1591784700000|2020-06-10 10:25:00|4521|4519|4520.5|4520|4527|4524.5|4517|4516.5|10192
1591785000000|2020-06-10 10:30:00|4521|4520.5|4522.5|4521.5|4524.5|4523|4519.5|4518.5|5311
1591785300000|2020-06-10 10:35:00|4523.5|4522|4528.5|4527.5|4532|4530|4522.5|4521.5|8981
1591785600000|2020-06-10 10:40:00|4528|4528|4532.5|4531|4532.5|4531.5|4528|4527.5|5429
1591785900000|2020-06-10 10:45:00|4533.5|4531.5|4535|4533.5|4535|4533.5|4526.5|4525.5|4129
1591786200000|2020-06-10 10:50:00|4534.5|4533|4542|4540.5|4542|4540.5|4533.5|4532|4492
1591786500000|2020-06-10 10:55:00|4542.5|4541|4553.5|4552|4554.5|4553.5|4542|4540.5|4200
1591786800000|2020-06-10 11:00:00|4554|4549|4545|4543|4554|4550.5|4542.5|4541|7427
1591787100000|2020-06-10 11:05:00|4544.5|4542.5|4535.5|4534|4544.5|4543|4535.5|4534|6266
1591787400000|2020-06-10 11:10:00|4535|4533.5|4537|4535.5|4539.5|4537.5|4534|4533.5|9855
1591787700000|2020-06-10 11:15:00|4538|4536|4534|4532|4538.5|4536.5|4533|4531.5|4228
1591788000000|2020-06-10 11:20:00|4533.5|4531.5|4543|4542|4544|4542.5|4531|4530|78395
1591788300000|2020-06-10 11:25:00|4543.5|4542.5|4541|4540|4546.5|4545|4538.5|4537.5|17670
1591788600000|2020-06-10 11:30:00|4540.5|4539.5|4543.5|4541.5|4544.5|4543.5|4539.5|4538|8176
1591788900000|2020-06-10 11:35:00|4543|4542|4554|4552|4555|4553.5|4542|4542|5845
1591789200000|2020-06-10 11:40:00|4553.5|4552.5|4560|4558|4564|4562.5|4552.5|4552|33819
1591789500000|2020-06-10 11:45:00|4559.5|4558.5|4565.5|4564|4569|4568|4558.5|4556.5|12421
1591789800000|2020-06-10 11:50:00|4564.5|4563.5|4563.5|4562.5|4565.5|4564|4559.5|4558.5|14877
1591790100000|2020-06-10 11:55:00|4563|4561.5|4567|4566|4572.5|4571|4562.5|4560.5|19779
1591790400000|2020-06-10 12:00:00|4567.5|4566.5|4562|4560|4569.5|4568.5|4556|4555|3195
1591790700000|2020-06-10 12:05:00|4562.5|4560.5|4566.5|4566|4569.5|4568.5|4562.5|4560.5|4665
1591791000000|2020-06-10 12:10:00|4567|4566.5|4584|4583|4586|4585.5|4567|4566|22371
1591791300000|2020-06-10 12:15:00|4583.5|4582.5|4586|4585.5|4591|4589|4583.5|4582.5|12300
1591791600000|2020-06-10 12:20:00|4585.5|4585|4585|4583.5|4589.5|4588.5|4581.5|4581|9708
1591791900000|2020-06-10 12:25:00|4586|4584|4588.5|4586.5|4593.5|4592|4585.5|4583.5|4381
1591792200000|2020-06-10 12:30:00|4589.5|4587|4587|4586|4590.5|4588.5|4583.5|4582|5543
1591792500000|2020-06-10 12:35:00|4586.5|4585.5|4582|4581|4587|4586|4580.5|4579.5|8175
1591792800000|2020-06-10 12:40:00|4582.5|4581.5|4582.5|4582|4584.5|4583.5|4581.5|4580|2269
1591793100000|2020-06-10 12:45:00|4582|4581.5|4582.5|4581.5|4583|4582|4581.5|4580|2397
1591793400000|2020-06-10 12:50:00|4582|4581|4592|4591|4593|4591.5|4582|4581|6610
1591793700000|2020-06-10 12:55:00|4591.5|4591.5|4591|4589.5|4594.5|4592.5|4588.5|4586.5|10853
1591794000000|2020-06-10 13:00:00|4590.5|4589|4585|4583.5|4590.5|4589|4581|4579.5|13425
1591794300000|2020-06-10 13:05:00|4585.5|4584|4584.5|4583.5|4588.5|4588|4583|4581.5|8427
1591794600000|2020-06-10 13:10:00|4584|4584|4582|4581|4584.5|4584|4577|4576.5|9947
1591794900000|2020-06-10 13:15:00|4582.5|4582|4579.5|4578.5|4584|4583|4577.5|4576.5|15268
1591795200000|2020-06-10 13:20:00|4579|4579|4587|4586.5|4588|4586.5|4578.5|4577.5|18777
1591795500000|2020-06-10 13:25:00|4586.5|4586|4566.5|4564.5|4589.5|4588.5|4565.5|4564.5|23597
1591795800000|2020-06-10 13:30:00|4566|4564|4569.5|4567.5|4571.5|4570|4559.5|4558.5|58465
1591796100000|2020-06-10 13:35:00|4569|4568|4560.5|4559|4571.5|4570.5|4558|4557.5|61365
1591796400000|2020-06-10 13:40:00|4560|4559.5|4558.5|4558|4567|4566|4558.5|4557.5|19902
1591796700000|2020-06-10 13:45:00|4559.5|4558.5|4559|4558|4563|4561.5|4552.5|4551|18231
1591797000000|2020-06-10 13:50:00|4559.5|4558.5|4554.5|4552.5|4562|4561|4553.5|4552|19646
1591797300000|2020-06-10 13:55:00|4555|4552|4570|4568.5|4570|4569|4552.5|4551.5|12705
1591797600000|2020-06-10 14:00:00|4570.5|4569|4566.5|4565|4575.5|4574.5|4565.5|4564.5|27243
1591797900000|2020-06-10 14:05:00|4566|4564.5|4564|4563|4569.5|4568|4558|4557|15338
1591798200000|2020-06-10 14:10:00|4563.5|4562.5|4549.5|4548.5|4566|4564|4548.5|4546.5|23490
1591798500000|2020-06-10 14:15:00|4549|4549|4551.5|4550|4555.5|4554.5|4546.5|4545|26469
1591798800000|2020-06-10 14:20:00|4551|4549.5|4547.5|4546.5|4555|4553|4544.5|4542.5|18573
1591799100000|2020-06-10 14:25:00|4547|4546|4552|4551|4554.5|4553|4546.5|4546|23879
1591799400000|2020-06-10 14:30:00|4551.5|4550.5|4550|4548.5|4554.5|4553|4545.5|4544|20384
1591799700000|2020-06-10 14:35:00|4550.5|4549|4560|4558|4560|4559|4549.5|4548.5|61134
1591800000000|2020-06-10 14:40:00|4560.5|4558.5|4557|4556|4561.5|4560.5|4554.5|4553.5|75114
1591800300000|2020-06-10 14:45:00|4557.5|4556.5|4558.5|4557.5|4560.5|4559|4551.5|4550.5|31130
1591800600000|2020-06-10 14:50:00|4559.5|4558|4553|4552|4562|4561|4552.5|4552|20853
1591800900000|2020-06-10 14:55:00|4553.5|4552.5|4544|4542.5|4555.5|4555|4542|4540|49313
1591801200000|2020-06-10 15:00:00|4544.5|4543|4557.5|4556.5|4558.5|4557|4540|4539|48184
1591801500000|2020-06-10 15:05:00|4557|4556|4561.5|4560.5|4567|4566|4557|4556|24990
1591801800000|2020-06-10 15:10:00|4562|4561|4561.5|4560.5|4567.5|4565.5|4559.5|4559|18037
1591802100000|2020-06-10 15:15:00|4562|4561|4562|4561.5|4564|4563|4560|4559.5|29090
1591802400000|2020-06-10 15:20:00|4562.5|4561|4562.5|4561.5|4566.5|4565|4558.5|4557|35905
1591802700000|2020-06-10 15:25:00|4562|4561|4566|4564.5|4571.5|4570|4562|4561|33111
1591858800000|2020-06-11 07:00:00|4491.5|4484.5|4492|4488|4517.5|4511|4482|4479.5|70285
1591859100000|2020-06-11 07:05:00|4491.5|4487.5|4500.5|4497.5|4513.5|4511|4491|4486|27859
1591859400000|2020-06-11 07:10:00|4500|4498|4482|4479.5|4500|4498|4479|4477.5|27794
1591859700000|2020-06-11 07:15:00|4481.5|4478.5|4492.5|4490|4499.5|4497|4470.5|4468.5|44061
1591860000000|2020-06-11 07:20:00|4493|4490.5|4489|4487.5|4498.5|4495.5|4483|4479.5|43188
1591860300000|2020-06-11 07:25:00|4488.5|4487|4489|4487|4496.5|4494.5|4483.5|4481|14497
1591860600000|2020-06-11 07:30:00|4488.5|4486.5|4492.5|4491|4511|4508.5|4487|4484.5|44805
1591860900000|2020-06-11 07:35:00|4492|4490.5|4495.5|4493.5|4500|4498.5|4486.5|4485|21786
1591861200000|2020-06-11 07:40:00|4495|4493|4484.5|4482.5|4495|4493|4481|4478|12824
1591861500000|2020-06-11 07:45:00|4484|4481.5|4468.5|4467|4484.5|4483|4463|4462.5|22300
1591861800000|2020-06-11 07:50:00|4469|4467.5|4480|4477|4483|4480|4469|4467.5|18451
1591862100000|2020-06-11 07:55:00|4480.5|4477.5|4470|4467.5|4482|4479.5|4467|4465.5|10404
1591862400000|2020-06-11 08:00:00|4470.5|4468|4476|4474|4476.5|4474.5|4466.5|4465|16593
1591862700000|2020-06-11 08:05:00|4475.5|4473.5|4482|4480|4483.5|4482|4473|4471|7451
1591863000000|2020-06-11 08:10:00|4482.5|4480.5|4487.5|4485|4492|4489.5|4480.5|4479.5|9884
1591863300000|2020-06-11 08:15:00|4487|4484.5|4486.5|4485.5|4489.5|4488.5|4480.5|4479.5|25965
1591863600000|2020-06-11 08:20:00|4487.5|4486|4486|4485|4489.5|4488.5|4484.5|4484|19789
1591863900000|2020-06-11 08:25:00|4486.5|4485.5|4485.5|4485|4490|4489|4485|4484.5|19133
1591864200000|2020-06-11 08:30:00|4486|4484.5|4499.5|4498.5|4502|4500.5|4485|4484.5|21945
1591864500000|2020-06-11 08:35:00|4500|4499|4493|4491.5|4505.5|4504.5|4492.5|4491|14406
1591864800000|2020-06-11 08:40:00|4492.5|4491|4481.5|4480|4493|4491|4480|4479.5|40755
1591865100000|2020-06-11 08:45:00|4481|4479.5|4482|4480.5|4483|4482|4479|4477|35684
1591865400000|2020-06-11 08:50:00|4481.5|4480|4490|4489|4491|4489.5|4480.5|4479|10945
1591865700000|2020-06-11 08:55:00|4490.5|4488|4491|4488.5|4491.5|4490|4484|4482.5|7308
1591866000000|2020-06-11 09:00:00|4490.5|4489|4501.5|4500.5|4502|4501.5|4487|4485.5|9531
1591866300000|2020-06-11 09:05:00|4501|4500|4497|4496|4506.5|4505|4496.5|4494.5|14757
1591866600000|2020-06-11 09:10:00|4496.5|4495.5|4499|4498|4502|4501|4496.5|4495.5|29440
1591866900000|2020-06-11 09:15:00|4498.5|4498.5|4509|4507.5|4512|4511|4498.5|4496.5|14717
1591867200000|2020-06-11 09:20:00|4510|4508|4507.5|4506|4514.5|4513|4504|4503|15350
1591867500000|2020-06-11 09:25:00|4507|4505.5|4508.5|4507|4515.5|4513|4506|4504|13481
1591867800000|2020-06-11 09:30:00|4508|4506.5|4512|4510|4518|4516.5|4507|4506.5|12602
1591868100000|2020-06-11 09:35:00|4512.5|4510.5|4512|4510|4518|4516|4510|4509|9823
1591868400000|2020-06-11 09:40:00|4512.5|4510.5|4514.5|4513.5|4519.5|4518|4511|4509.5|11554
1591868700000|2020-06-11 09:45:00|4514|4512.5|4515|4514|4516|4515|4510|4507.5|10289
1591869000000|2020-06-11 09:50:00|4515.5|4514.5|4522|4520.5|4523|4521.5|4514|4513.5|10285
1591869300000|2020-06-11 09:55:00|4521.5|4521|4527.5|4526|4528.5|4527|4521.5|4520.5|14730
1591869600000|2020-06-11 10:00:00|4527|4525.5|4529.5|4527|4530|4528.5|4520|4518.5|11449
1591869900000|2020-06-11 10:05:00|4529|4526.5|4524|4521.5|4530.5|4530|4523|4521.5|8906
1591870200000|2020-06-11 10:10:00|4523.5|4522|4523|4521|4524|4522.5|4516.5|4514.5|5997
1591870500000|2020-06-11 10:15:00|4522.5|4520.5|4520.5|4519|4523|4521.5|4514|4512.5|11323
1591870800000|2020-06-11 10:20:00|4520|4518.5|4526.5|4524.5|4527.5|4526|4519.5|4518.5|7250
1591871100000|2020-06-11 10:25:00|4526|4525|4520.5|4519.5|4529|4526.5|4518|4516.5|9573
1591871400000|2020-06-11 10:30:00|4520|4519|4518.5|4516.5|4523.5|4521.5|4517|4515.5|6223
1591871700000|2020-06-11 10:35:00|4518|4516|4512|4510.5|4518.5|4516.5|4510.5|4509.5|9977
1591872000000|2020-06-11 10:40:00|4511.5|4511|4509|4508|4511.5|4511|4505.5|4504.5|11147
1591872300000|2020-06-11 10:45:00|4508.5|4508.5|4512|4511|4513.5|4512.5|4506.5|4505|17104
1591872600000|2020-06-11 10:50:00|4512.5|4511.5|4509|4508|4517|4515|4508.5|4507.5|9643
1591872900000|2020-06-11 10:55:00|4508.5|4507.5|4507.5|4506|4514|4513|4505.5|4505|10781
1591873200000|2020-06-11 11:00:00|4508|4505.5|4510.5|4509|4513.5|4512|4508|4505.5|6622
1591873500000|2020-06-11 11:05:00|4511.5|4509.5|4500.5|4498.5|4512|4511|4499|4497|11535
1591873800000|2020-06-11 11:10:00|4501|4499|4500|4499.5|4503|4500.5|4496.5|4495|11713
1591874100000|2020-06-11 11:15:00|4499|4498.5|4497|4496|4500.5|4499.5|4494.5|4493|27918
1591874400000|2020-06-11 11:20:00|4496.5|4495.5|4502|4501|4502.5|4502|4495|4494|22237
1591874700000|2020-06-11 11:25:00|4501.5|4501.5|4507.5|4506|4509|4508|4501|4500|14084
1591875000000|2020-06-11 11:30:00|4507|4505|4498.5|4497|4507|4505|4496|4495|31754
1591875300000|2020-06-11 11:35:00|4498|4496.5|4497|4495.5|4500.5|4499.5|4497|4495.5|9375
1591875600000|2020-06-11 11:40:00|4496.5|4495|4495.5|4494.5|4498.5|4497|4495.5|4494.5|2826
1591875900000|2020-06-11 11:45:00|4496|4495|4494.5|4493.5|4499.5|4498|4494|4492|15491
1591876200000|2020-06-11 11:50:00|4494|4492.5|4485|4483.5|4494.5|4492.5|4481|4480|43309
1591876500000|2020-06-11 11:55:00|4484.5|4483|4484.5|4482.5|4490|4488|4479.5|4478.5|68844
1591876800000|2020-06-11 12:00:00|4484|4481.5|4485|4483.5|4490|4489|4479.5|4478.5|15407
1591877100000|2020-06-11 12:05:00|4484.5|4483|4486|4484|4492.5|4491.5|4483.5|4482|22128
1591877400000|2020-06-11 12:10:00|4485.5|4483|4484.5|4483.5|4485.5|4484|4480|4478.5|31401
1591877700000|2020-06-11 12:15:00|4485.5|4484|4481.5|4480.5|4486.5|4486|4479.5|4478.5|25763
1591878000000|2020-06-11 12:20:00|4482|4481|4483.5|4482.5|4485.5|4484|4478.5|4478|41392
1591878300000|2020-06-11 12:25:00|4483|4482|4481.5|4480.5|4485|4484|4480.5|4480|14094
1591878600000|2020-06-11 12:30:00|4481|4480|4475|4473|4484|4483.5|4470.5|4470|50904
1591878900000|2020-06-11 12:35:00|4474|4472.5|4476|4474.5|4476|4475.5|4468.5|4467.5|84901
1591879200000|2020-06-11 12:40:00|4475.5|4475|4484.5|4484|4491.5|4490|4474|4472.5|15943
1591879500000|2020-06-11 12:45:00|4485|4483.5|4487.5|4485.5|4489.5|4489|4484.5|4482.5|13966
1591879800000|2020-06-11 12:50:00|4487|4485|4497|4496|4499|4497.5|4486|4484.5|16177
1591880100000|2020-06-11 12:55:00|4497.5|4496.5|4483.5|4482|4499.5|4498.5|4482.5|4481|37054
1591880400000|2020-06-11 13:00:00|4483|4481.5|4484|4482.5|4487|4486|4479.5|4478|29502
1591880700000|2020-06-11 13:05:00|4483.5|4483|4483|4481|4484.5|4483.5|4479.5|4478|22772
1591881000000|2020-06-11 13:10:00|4482.5|4481.5|4485.5|4483.5|4485.5|4484.5|4477|4476.5|12205
1591881300000|2020-06-11 13:15:00|4486.5|4484|4489.5|4488|4490|4488|4479|4476.5|14406
1591881600000|2020-06-11 13:20:00|4489|4487.5|4503.5|4502|4504.5|4503|4486.5|4484.5|10635
1591881900000|2020-06-11 13:25:00|4504|4502.5|4494|4493|4504|4502.5|4493|4491.5|32450
1591882200000|2020-06-11 13:30:00|4493.5|4492.5|4492.5|4491|4496|4494|4481.5|4480.5|59026
1591882500000|2020-06-11 13:35:00|4493.5|4491.5|4480|4479.5|4497.5|4496.5|4479.5|4478|80117
1591882800000|2020-06-11 13:40:00|4480.5|4479|4490.5|4488.5|4492|4489|4474.5|4472|60312
1591883100000|2020-06-11 13:45:00|4490|4489|4501.5|4500|4509.5|4508.5|4489.5|4488.5|27929
1591883400000|2020-06-11 13:50:00|4501|4499.5|4502.5|4501|4505.5|4505|4497|4496|39086
1591883700000|2020-06-11 13:55:00|4502|4500.5|4493|4491.5|4505.5|4504|4492.5|4491.5|33693
1591884000000|2020-06-11 14:00:00|4493.5|4491|4491|4490|4498.5|4497.5|4486.5|4486|73118
1591884300000|2020-06-11 14:05:00|4491.5|4490.5|4490.5|4489.5|4495|4494|4490|4488.5|24389
1591884600000|2020-06-11 14:10:00|4490|4489|4494.5|4493.5|4501.5|4500.5|4487.5|4486|51322
1591884900000|2020-06-11 14:15:00|4494|4494|4492|4490.5|4499.5|4497.5|4489.5|4488.5|28652
1591885200000|2020-06-11 14:20:00|4492.5|4491|4491|4490.5|4500|4499|4490|4489.5|15919
1591885500000|2020-06-11 14:25:00|4490.5|4490|4475|4474.5|4491.5|4490.5|4475|4474.5|42729
1591885800000|2020-06-11 14:30:00|4474|4474|4481|4480.5|4485.5|4484.5|4473.5|4472.5|74423
1591886100000|2020-06-11 14:35:00|4480.5|4480|4480|4479|4484.5|4483.5|4475|4473.5|71074
1591886400000|2020-06-11 14:40:00|4479.5|4478.5|4482.5|4482|4488.5|4487|4479.5|4478.5|95231
1591886700000|2020-06-11 14:45:00|4482|4481|4473.5|4472.5|4485|4483.5|4470.5|4470|41994
1591887000000|2020-06-11 14:50:00|4474|4472|4481.5|4480|4485|4484|4471.5|4471|25517
1591887300000|2020-06-11 14:55:00|4481|4479.5|4478|4477|4481.5|4480.5|4474.5|4473|89237
1591887600000|2020-06-11 15:00:00|4477.5|4476|4482.5|4481.5|4484.5|4482.5|4474|4473|95405
1591887900000|2020-06-11 15:05:00|4482|4482|4476.5|4475.5|4487|4485.5|4475|4474|38239
1591888200000|2020-06-11 15:10:00|4476|4475|4476.5|4475.5|4478.5|4478|4475|4474|38707
1591888500000|2020-06-11 15:15:00|4476|4476|4484|4483|4492.5|4491.5|4476|4475.5|56111
1591888800000|2020-06-11 15:20:00|4483.5|4483.5|4480.5|4480|4487.5|4486|4475.5|4475|560858
1591889100000|2020-06-11 15:25:00|4481|4480.5|4483|4481|4484|4483.5|4479.5|4478.5|84471
1591945200000|2020-06-12 07:00:00|4445.5|4409.5|4455.5|4451.5|4460.5|4457|4428.5|4409.5|92979
1591945500000|2020-06-12 07:05:00|4455|4451|4461|4459|4471.5|4466|4448|4446.5|39780
1591945800000|2020-06-12 07:10:00|4461.5|4458.5|4488.5|4486|4490.5|4487|4456.5|4455|43257
1591946100000|2020-06-12 07:15:00|4488|4485.5|4508.5|4506.5|4508.5|4507|4485.5|4484.5|70348
1591946400000|2020-06-12 07:20:00|4507.5|4507|4506.5|4505|4518|4514.5|4499.5|4496.5|45314
1591946700000|2020-06-12 07:25:00|4506|4504|4500.5|4498.5|4506|4504|4499.5|4497|65170
1591947000000|2020-06-12 07:30:00|4501|4499|4486.5|4484.5|4501.5|4500.5|4485.5|4484|22005
1591947300000|2020-06-12 07:35:00|4485.5|4484|4474|4471.5|4485.5|4484|4460.5|4457.5|18351
1591947600000|2020-06-12 07:40:00|4474.5|4472|4500.5|4499.5|4503.5|4502.5|4471|4469.5|48422
1591947900000|2020-06-12 07:45:00|4500|4498.5|4508.5|4506|4509.5|4506.5|4492.5|4490|19310
1591948200000|2020-06-12 07:50:00|4508|4506.5|4523|4521.5|4523.5|4522|4502.5|4499.5|14836
1591948500000|2020-06-12 07:55:00|4522.5|4521|4527.5|4526|4532|4531|4517|4516|23865
1591948800000|2020-06-12 08:00:00|4528|4526.5|4521.5|4520|4530.5|4528|4512.5|4510.5|34981
1591949100000|2020-06-12 08:05:00|4521|4519.5|4532|4530|4534.5|4531.5|4517.5|4515.5|21607
1591949400000|2020-06-12 08:10:00|4532.5|4529.5|4521|4520|4532.5|4530|4521|4520|10975
1591949700000|2020-06-12 08:15:00|4521.5|4520.5|4537.5|4536.5|4538.5|4536.5|4521.5|4520|14116
1591950000000|2020-06-12 08:20:00|4538.5|4537|4541.5|4539|4542.5|4541|4534|4533|16768
1591950300000|2020-06-12 08:25:00|4541|4539.5|4550|4549|4553|4551|4540.5|4539.5|30073
1591950600000|2020-06-12 08:30:00|4550.5|4549.5|4558|4557|4558.5|4557.5|4548|4547|26271
1591950900000|2020-06-12 08:35:00|4557.5|4556.5|4569.5|4568.5|4570.5|4569|4555.5|4554.5|19128
1591951200000|2020-06-12 08:40:00|4569|4568|4569.5|4569|4576.5|4575.5|4564.5|4563.5|25050
1591951500000|2020-06-12 08:45:00|4569|4568.5|4560.5|4560|4570|4569|4559|4557.5|14589
1591951800000|2020-06-12 08:50:00|4561|4560.5|4563|4562|4570|4569|4561|4559.5|27799
1591952100000|2020-06-12 08:55:00|4562.5|4561.5|4570|4569.5|4577.5|4576|4562.5|4561.5|23427
1591952400000|2020-06-12 09:00:00|4569.5|4569|4565|4564.5|4569.5|4569.5|4557.5|4556.5|48316
1591952700000|2020-06-12 09:05:00|4564.5|4564|4566|4565|4568|4567.5|4562.5|4561|22265
1591953000000|2020-06-12 09:10:00|4566.5|4565.5|4568|4566.5|4568|4567|4562.5|4561.5|21558
1591953300000|2020-06-12 09:15:00|4568.5|4567|4574|4572.5|4574|4573|4567|4565|15615
1591953600000|2020-06-12 09:20:00|4573.5|4572|4578|4576|4587.5|4586.5|4572.5|4571|20407
1591953900000|2020-06-12 09:25:00|4578.5|4576.5|4585.5|4584|4585.5|4584.5|4574|4573|21771
1591954200000|2020-06-12 09:30:00|4585|4584.5|4587.5|4586|4591|4590.5|4584|4583.5|25626
1591954500000|2020-06-12 09:35:00|4587|4586.5|4586.5|4585.5|4590|4588.5|4578|4576|27023
1591954800000|2020-06-12 09:40:00|4587|4586|4588|4587.5|4592|4591.5|4584.5|4583.5|26080
1591955100000|2020-06-12 09:45:00|4589|4588|4590.5|4588|4592.5|4591|4577.5|4576|13171
1591955400000|2020-06-12 09:50:00|4591|4588.5|4592.5|4591|4596|4594.5|4589.5|4587.5|17259
1591955700000|2020-06-12 09:55:00|4593|4591.5|4592|4590.5|4600|4599.5|4590|4589|10808
1591956000000|2020-06-12 10:00:00|4591.5|4589.5|4603|4602|4605|4604|4589.5|4588|18925
1591956300000|2020-06-12 10:05:00|4604|4602.5|4596|4595|4610|4609|4595.5|4593.5|14254
1591956600000|2020-06-12 10:10:00|4596.5|4595.5|4603|4601|4605.5|4603.5|4596|4594.5|9828
1591956900000|2020-06-12 10:15:00|4602.5|4600.5|4599.5|4598.5|4606.5|4606|4599.5|4598|12208
1591957200000|2020-06-12 10:20:00|4599|4599|4595|4593.5|4599.5|4599|4592|4591.5|12605
1591957500000|2020-06-12 10:25:00|4595.5|4594.5|4596.5|4595|4601.5|4600|4592|4590|9798
1591957800000|2020-06-12 10:30:00|4596|4594.5|4587.5|4586.5|4597.5|4596|4585|4582.5|23303
1591958100000|2020-06-12 10:35:00|4588|4587|4592.5|4591|4596|4594|4586.5|4585|14360
1591958400000|2020-06-12 10:40:00|4592|4590.5|4592.5|4591.5|4596.5|4595|4589|4588|13112
1591958700000|2020-06-12 10:45:00|4592|4592|4593|4592|4594.5|4593.5|4588.5|4587.5|37198
1591959000000|2020-06-12 10:50:00|4593.5|4592.5|4598.5|4597.5|4604.5|4603|4593.5|4592.5|11053
1591959300000|2020-06-12 10:55:00|4598|4596.5|4610|4608.5|4611.5|4610|4597.5|4596|17528
1591959600000|2020-06-12 11:00:00|4613.5|4609|4611|4609.5|4618.5|4616.5|4609.5|4607.5|12494
1591959900000|2020-06-12 11:05:00|4611.5|4610|4613.5|4612.5|4613.5|4612.5|4605.5|4604|10694
1591960200000|2020-06-12 11:10:00|4613|4612|4616.5|4615.5|4617.5|4616.5|4609.5|4608.5|19961
1591960500000|2020-06-12 11:15:00|4616|4615|4612|4610.5|4617.5|4616|4610.5|4608.5|42808
1591960800000|2020-06-12 11:20:00|4612.5|4611|4611.5|4611|4616|4615.5|4609.5|4608.5|65248
1591961100000|2020-06-12 11:25:00|4611|4610.5|4620|4619|4624|4623.5|4611|4609.5|17309
1591961400000|2020-06-12 11:30:00|4620.5|4619.5|4614|4612.5|4620.5|4619.5|4610.5|4609|17321
1591961700000|2020-06-12 11:35:00|4613.5|4612|4614.5|4614|4614.5|4614|4610.5|4609.5|17213
1591962000000|2020-06-12 11:40:00|4615|4614.5|4615.5|4614|4622|4621|4609.5|4608|37389
1591962300000|2020-06-12 11:45:00|4615|4614.5|4611.5|4610|4615.5|4615|4609|4608|22532
1591962600000|2020-06-12 11:50:00|4612|4610.5|4603.5|4601.5|4612|4611.5|4600|4599.5|41608
1591962900000|2020-06-12 11:55:00|4604|4602|4601|4600|4609|4608|4598.5|4597.5|16196
1591963200000|2020-06-12 12:00:00|4600.5|4599|4601|4599.5|4601.5|4600.5|4592.5|4591|47475
1591963500000|2020-06-12 12:05:00|4601.5|4599|4596.5|4595.5|4601.5|4600.5|4593|4591|59479
1591963800000|2020-06-12 12:10:00|4596|4595|4580.5|4580|4597.5|4596|4578.5|4577.5|31688
1591964100000|2020-06-12 12:15:00|4580|4579.5|4589|4588|4589.5|4589|4579|4578|16388
1591964400000|2020-06-12 12:20:00|4589.5|4588.5|4597.5|4596.5|4598|4596.5|4588.5|4587.5|8080
1591964700000|2020-06-12 12:25:00|4598|4597|4590.5|4589.5|4599|4598|4587.5|4586|10528
1591965000000|2020-06-12 12:30:00|4591|4590|4588|4586.5|4594.5|4593|4585.5|4584.5|24660
1591965300000|2020-06-12 12:35:00|4587.5|4586|4597.5|4596|4598.5|4597.5|4586.5|4585|38881
1591965600000|2020-06-12 12:40:00|4598|4595.5|4596.5|4595.5|4601.5|4600.5|4595.5|4594.5|22903
1591965900000|2020-06-12 12:45:00|4596|4595|4596.5|4594.5|4599.5|4598.5|4592.5|4592|36367
1591966200000|2020-06-12 12:50:00|4596|4594|4593.5|4592.5|4598|4596.5|4590.5|4589|22176
1591966500000|2020-06-12 12:55:00|4594|4593|4602.5|4601.5|4603|4602|4592.5|4591.5|13247
1591966800000|2020-06-12 13:00:00|4602|4601|4603|4601.5|4603.5|4601.5|4595.5|4594|12011
1591967100000|2020-06-12 13:05:00|4603.5|4602|4604|4603.5|4607.5|4606|4603|4602|11744
1591967400000|2020-06-12 13:10:00|4603.5|4603|4606|4605|4607|4606|4597|4595.5|49158
1591967700000|2020-06-12 13:15:00|4605.5|4604.5|4600|4599|4607|4606|4597|4596|28827
1591968000000|2020-06-12 13:20:00|4601|4599.5|4597.5|4596.5|4602|4600|4596|4595.5|48305
1591968300000|2020-06-12 13:25:00|4597|4596|4598|4597|4600|4599|4591.5|4590|24508
1591968600000|2020-06-12 13:30:00|4598.5|4596.5|4599.5|4598|4604|4603|4587.5|4586|111372
1591968900000|2020-06-12 13:35:00|4599|4597.5|4606|4605|4607.5|4606.5|4594.5|4593.5|94154
1591969200000|2020-06-12 13:40:00|4606.5|4605.5|4600.5|4599|4614|4612|4595.5|4595|56555
1591969500000|2020-06-12 13:45:00|4601.5|4599.5|4591|4590|4603.5|4602.5|4590|4589.5|84977
1591969800000|2020-06-12 13:50:00|4590.5|4590.5|4587.5|4587|4599|4598.5|4584|4583|133649
1591970100000|2020-06-12 13:55:00|4588|4587.5|4585.5|4583.5|4590.5|4589.5|4576.5|4575|41585
1591970400000|2020-06-12 14:00:00|4586.5|4584|4594|4592.5|4597|4595.5|4585.5|4583.5|46635
1591970700000|2020-06-12 14:05:00|4593.5|4593|4586.5|4586|4599|4597.5|4585|4584.5|102103
1591971000000|2020-06-12 14:10:00|4587|4586.5|4570|4569|4592.5|4591|4570|4569|44385
1591971300000|2020-06-12 14:15:00|4569.5|4568.5|4562|4561|4577.5|4576|4562|4561|50699
1591971600000|2020-06-12 14:20:00|4561.5|4561.5|4577|4576.5|4577.5|4577|4561.5|4561.5|32874
1591971900000|2020-06-12 14:25:00|4576.5|4576|4573.5|4573|4580.5|4580|4572|4571|82208
1591972200000|2020-06-12 14:30:00|4574|4573.5|4570.5|4569.5|4575|4574.5|4565.5|4564.5|54999
1591972500000|2020-06-12 14:35:00|4570|4569|4566.5|4566|4571.5|4571|4562.5|4561.5|103791
1591972800000|2020-06-12 14:40:00|4567|4565.5|4577|4576|4584|4583|4566.5|4565|42628
1591973100000|2020-06-12 14:45:00|4577.5|4576.5|4572.5|4571|4583.5|4582.5|4565.5|4565|115148
1591973400000|2020-06-12 14:50:00|4572|4571.5|4561.5|4561|4572|4571.5|4555.5|4554.5|68510
1591973700000|2020-06-12 14:55:00|4561|4560.5|4558.5|4558|4565|4564|4554.5|4553|130114
1591974000000|2020-06-12 15:00:00|4558|4557.5|4541.5|4541|4564|4563.5|4541.5|4541|94453
1591974300000|2020-06-12 15:05:00|4541|4540|4567.5|4565.5|4570.5|4569|4540.5|4539.5|61679
1591974600000|2020-06-12 15:10:00|4568|4566|4550.5|4550|4569|4567.5|4547.5|4546.5|172297
1591974900000|2020-06-12 15:15:00|4551|4549.5|4546|4545.5|4556|4555|4539.5|4538.5|175276
1591975200000|2020-06-12 15:20:00|4545.5|4545|4555.5|4555|4565|4564|4545.5|4544|238046
1591975500000|2020-06-12 15:25:00|4556|4555.5|4570.5|4570|4572|4570.5|4550.5|4549|165386
1592204400000|2020-06-15 07:00:00|4429.5|4393|4454.5|4452|4456|4452.5|4414.5|4393|44212
1592204700000|2020-06-15 07:05:00|4454|4452.5|4430.5|4428|4465.5|4463|4429|4426|57247
1592205000000|2020-06-15 07:10:00|4431.5|4429|4451|4450|4457|4455.5|4425.5|4423|45220
1592205300000|2020-06-15 07:15:00|4450.5|4449.5|4458.5|4458|4460|4458.5|4431.5|4429.5|57982
1592205600000|2020-06-15 07:20:00|4460|4458.5|4451|4448.5|4461.5|4460|4438|4435|30402
1592205900000|2020-06-15 07:25:00|4450.5|4449|4431.5|4428.5|4450.5|4449|4427|4423.5|16522
1592206200000|2020-06-15 07:30:00|4431|4428|4415|4413.5|4431|4428.5|4415|4413|26209
1592206500000|2020-06-15 07:35:00|4414.5|4412|4432.5|4430|4435.5|4434|4412|4410|23170
1592206800000|2020-06-15 07:40:00|4432|4430.5|4437|4435|4442.5|4440|4429.5|4427.5|24975
1592207100000|2020-06-15 07:45:00|4438|4435.5|4435.5|4433|4440|4438.5|4425.5|4424|20113
1592207400000|2020-06-15 07:50:00|4436|4433.5|4433|4431.5|4438.5|4436.5|4427|4424.5|19655
1592207700000|2020-06-15 07:55:00|4434.5|4432|4439.5|4438|4441.5|4440|4433.5|4431.5|13899
1592208000000|2020-06-15 08:00:00|4440|4438.5|4442.5|4441|4445|4444|4435.5|4433.5|22790
1592208300000|2020-06-15 08:05:00|4443|4440.5|4435.5|4434|4443|4442|4433|4431.5|22121
1592208600000|2020-06-15 08:10:00|4435|4433.5|4447.5|4445|4448.5|4446|4428|4426.5|19716
1592208900000|2020-06-15 08:15:00|4448|4445.5|4452.5|4450.5|4458|4456.5|4446.5|4445|14851
1592209200000|2020-06-15 08:20:00|4452|4451|4457|4456|4457.5|4457|4450|4448.5|13820
1592209500000|2020-06-15 08:25:00|4457.5|4456.5|4460|4459|4466.5|4464.5|4453.5|4452.5|41298
1592209800000|2020-06-15 08:30:00|4460.5|4459.5|4469.5|4467.5|4470|4467.5|4455|4453.5|30942
1592210100000|2020-06-15 08:35:00|4469|4468|4472|4470.5|4481|4479.5|4468.5|4467.5|27019
1592210400000|2020-06-15 08:40:00|4472.5|4471|4480|4478.5|4480|4478.5|4470|4468|19510
1592210700000|2020-06-15 08:45:00|4479.5|4478|4480.5|4479|4483.5|4482.5|4474.5|4473|19250
1592211000000|2020-06-15 08:50:00|4480|4478.5|4478|4476.5|4483.5|4482|4472|4470.5|13771
1592211300000|2020-06-15 08:55:00|4478.5|4477|4479.5|4477|4480|4478.5|4470.5|4469|28530
1592211600000|2020-06-15 09:00:00|4479|4476.5|4470.5|4468.5|4479|4478|4469|4468|25837
1592211900000|2020-06-15 09:05:00|4470|4469|4458|4457|4472.5|4471.5|4458|4456.5|14898
1592212200000|2020-06-15 09:10:00|4459|4458|4457.5|4456.5|4462|4460.5|4457|4455|11761
1592212500000|2020-06-15 09:15:00|4458|4457|4469|4468|4470.5|4468.5|4458|4457|15116
1592212800000|2020-06-15 09:20:00|4469.5|4468.5|4465|4463.5|4470.5|4469.5|4463.5|4462|11533
1592213100000|2020-06-15 09:25:00|4465.5|4463|4470|4468|4474.5|4473|4463.5|4462.5|9789
1592213400000|2020-06-15 09:30:00|4469.5|4467|4460.5|4459|4471.5|4470|4457|4454.5|14325
1592213700000|2020-06-15 09:35:00|4461|4459.5|4459.5|4458.5|4463|4461.5|4455.5|4454|13670
1592214000000|2020-06-15 09:40:00|4460|4459|4457|4455|4462.5|4461|4455.5|4454|9441
1592214300000|2020-06-15 09:45:00|4456.5|4454.5|4466.5|4464.5|4468.5|4467.5|4453.5|4452|12400
1592214600000|2020-06-15 09:50:00|4467|4465|4475|4473.5|4479|4477|4467|4465|13119
1592214900000|2020-06-15 09:55:00|4474.5|4472.5|4479.5|4478.5|4482.5|4481|4472.5|4471.5|12815
1592215200000|2020-06-15 10:00:00|4479|4478|4483|4481.5|4484|4482.5|4476|4474.5|14960
1592215500000|2020-06-15 10:05:00|4482.5|4481|4479.5|4478|4483.5|4482.5|4475.5|4474|8571
1592215800000|2020-06-15 10:10:00|4480|4478.5|4486.5|4484.5|4489.5|4488|4478.5|4477.5|16408
1592216100000|2020-06-15 10:15:00|4486|4485.5|4473.5|4473|4487|4485.5|4473|4471.5|15798
1592216400000|2020-06-15 10:20:00|4474.5|4473.5|4473.5|4471.5|4475.5|4473.5|4466.5|4464|106791
1592216700000|2020-06-15 10:25:00|4474|4472|4472.5|4471.5|4479.5|4478|4471|4469.5|10862
1592217000000|2020-06-15 10:30:00|4472|4471|4465.5|4464|4473|4471.5|4463.5|4462|8688
1592217300000|2020-06-15 10:35:00|4466|4464.5|4473|4471.5|4474|4473|4465|4464.5|11451
1592217600000|2020-06-15 10:40:00|4472.5|4471|4481|4479.5|4481.5|4480.5|4472.5|4471|14095
1592217900000|2020-06-15 10:45:00|4480.5|4480|4457.5|4456|4481.5|4480|4456|4455|14784
1592218200000|2020-06-15 10:50:00|4458|4456.5|4466.5|4465|4469.5|4467.5|4458|4456|9789
1592218500000|2020-06-15 10:55:00|4466|4464|4467|4466|4475|4473.5|4464.5|4463|18300
1592218800000|2020-06-15 11:00:00|4471|4466.5|4463.5|4462.5|4471|4467.5|4463.5|4462|8230
1592219100000|2020-06-15 11:05:00|4463|4461|4466.5|4464|4466.5|4465.5|4461|4459|9714
1592219400000|2020-06-15 11:10:00|4466|4465|4458|4456.5|4466|4465.5|4454|4451.5|6497
1592219700000|2020-06-15 11:15:00|4457.5|4456|4456|4454.5|4457.5|4456|4451.5|4450.5|10315
1592220000000|2020-06-15 11:20:00|4456.5|4455|4461.5|4460.5|4463.5|4462|4453|4450.5|9948
1592220300000|2020-06-15 11:25:00|4462|4461|4461.5|4460.5|4470|4468.5|4460|4459|10522
1592220600000|2020-06-15 11:30:00|4461|4459.5|4464|4462|4465|4464|4459.5|4459|18910
1592220900000|2020-06-15 11:35:00|4463.5|4461.5|4476.5|4476|4478|4476.5|4462|4460.5|20106
1592221200000|2020-06-15 11:40:00|4476|4475.5|4473|4471.5|4477|4476|4472.5|4471.5|7589
1592221500000|2020-06-15 11:45:00|4472.5|4470.5|4482.5|4481|4487.5|4486.5|4471|4469.5|24325
1592221800000|2020-06-15 11:50:00|4482|4480.5|4484.5|4483|4485|4484|4479.5|4479|10258
1592222100000|2020-06-15 11:55:00|4483.5|4482.5|4473.5|4472.5|4484|4482.5|4468|4466.5|14256
1592222400000|2020-06-15 12:00:00|4473|4473|4462.5|4461.5|4476.5|4475|4461|4460|10988
1592222700000|2020-06-15 12:05:00|4463|4462|4467|4465.5|4470.5|4469.5|4463|4461.5|9327
1592223000000|2020-06-15 12:10:00|4467.5|4466|4469.5|4467.5|4475|4474|4465|4463.5|8697
1592223300000|2020-06-15 12:15:00|4470|4468.5|4465|4464|4471|4470|4462.5|4461.5|11285
1592223600000|2020-06-15 12:20:00|4465.5|4464.5|4464|4462.5|4469|4467.5|4456.5|4455.5|10655
1592223900000|2020-06-15 12:25:00|4464.5|4463|4461|4459.5|4464.5|4463.5|4455|4453.5|22191
1592224200000|2020-06-15 12:30:00|4460.5|4459|4455.5|4454|4465|4464.5|4454|4452|39595
1592224500000|2020-06-15 12:35:00|4455|4454.5|4459.5|4458|4460.5|4460|4455|4454|25786
1592224800000|2020-06-15 12:40:00|4459|4458.5|4446.5|4445.5|4459|4458.5|4446|4445|11237
1592225100000|2020-06-15 12:45:00|4447|4446|4451.5|4450.5|4456|4454.5|4444|4443|13793
1592225400000|2020-06-15 12:50:00|4451|4450|4448.5|4447.5|4457.5|4456|4444.5|4443.5|11260
1592225700000|2020-06-15 12:55:00|4449|4448|4444.5|4443|4450.5|4450|4441.5|4440|16038
1592226000000|2020-06-15 13:00:00|4445.5|4443.5|4450|4448.5|4455.5|4454|4445|4443|23539
1592226300000|2020-06-15 13:05:00|4449.5|4449|4441.5|4440|4453.5|4451.5|4440|4438.5|18491
1592226600000|2020-06-15 13:10:00|4441|4439.5|4428|4426.5|4441.5|4440|4428|4426.5|15216
1592226900000|2020-06-15 13:15:00|4428.5|4427|4428|4427|4429.5|4428.5|4422.5|4422|71860
1592227200000|2020-06-15 13:20:00|4427.5|4426.5|4436.5|4435.5|4440|4438.5|4427.5|4426|15867
1592227500000|2020-06-15 13:25:00|4436|4436|4437|4434.5|4443|4442|4431.5|4430.5|36312
1592227800000|2020-06-15 13:30:00|4436|4434|4423|4421.5|4445|4444|4419.5|4419|48487
1592228100000|2020-06-15 13:35:00|4423.5|4421|4440.5|4439.5|4447|4445.5|4423|4421|39288
1592228400000|2020-06-15 13:40:00|4441|4440|4441|4440|4449|4448|4437|4435.5|46383
1592228700000|2020-06-15 13:45:00|4440.5|4439.5|4442.5|4441|4449|4448|4432.5|4431.5|47421
1592229000000|2020-06-15 13:50:00|4443|4440.5|4457|4455.5|4461|4459|4440|4439|29612
1592229300000|2020-06-15 13:55:00|4457.5|4456|4457|4455.5|4462|4460|4453|4451.5|31609
1592229600000|2020-06-15 14:00:00|4457.5|4456|4466.5|4465|4468.5|4467|4451|4449.5|23466
1592229900000|2020-06-15 14:05:00|4467|4465.5|4479|4477.5|4481.5|4481|4467|4465.5|28272
1592230200000|2020-06-15 14:10:00|4478.5|4477|4481.5|4480|4488|4486|4475|4473.5|23200
1592230500000|2020-06-15 14:15:00|4481|4479.5|4486.5|4485.5|4488.5|4487|4471|4468.5|38814
1592230800000|2020-06-15 14:20:00|4486|4484.5|4480.5|4479|4487.5|4486|4477.5|4475.5|25723
1592231100000|2020-06-15 14:25:00|4481|4479.5|4474.5|4473|4487|4485|4473.5|4471.5|22903
1592231400000|2020-06-15 14:30:00|4474|4472.5|4486|4485|4487.5|4486.5|4471.5|4469.5|83649
1592231700000|2020-06-15 14:35:00|4485.5|4484|4479.5|4478.5|4490|4489|4479|4478|89527
1592232000000|2020-06-15 14:40:00|4479|4478|4479.5|4478.5|4481|4480|4474|4473|39690
1592232300000|2020-06-15 14:45:00|4479|4478|4482|4480|4489.5|4487.5|4476.5|4474.5|35266
1592232600000|2020-06-15 14:50:00|4481.5|4479.5|4480|4478.5|4484.5|4483|4477.5|4476|34904
1592232900000|2020-06-15 14:55:00|4480.5|4479|4472.5|4471.5|4487.5|4487|4469.5|4468|55570
1592233200000|2020-06-15 15:00:00|4473|4471|4486.5|4485.5|4490|4489|4472.5|4471|90994
1592233500000|2020-06-15 15:05:00|4486|4484.5|4489.5|4488.5|4490.5|4490|4481|4480|46053
1592233800000|2020-06-15 15:10:00|4490.5|4488|4492.5|4491.5|4498.5|4497|4485.5|4484.5|49116
1592234100000|2020-06-15 15:15:00|4492|4491|4493|4492|4494.5|4493.5|4485|4484|53952
1592234400000|2020-06-15 15:20:00|4492.5|4492.5|4498|4497.5|4499.5|4499|4486|4485|71265
1592234700000|2020-06-15 15:25:00|4498.5|4498|4490.5|4489.5|4500|4499.5|4489|4486.5|57502
1592290800000|2020-06-16 07:00:00|4600|4588.5|4597.5|4594.5|4606.5|4603|4587.5|4580.5|67395
1592291100000|2020-06-16 07:05:00|4598.5|4595|4598|4596.5|4611|4608|4595.5|4593.5|51629
1592291400000|2020-06-16 07:10:00|4599.5|4597|4616.5|4614|4617.5|4615|4596|4594.5|62759
1592291700000|2020-06-16 07:15:00|4616|4613.5|4582.5|4580.5|4616|4613.5|4575.5|4575|36092
1592292000000|2020-06-16 07:20:00|4582|4579.5|4584.5|4582|4595|4592|4576|4574.5|18092
1592292300000|2020-06-16 07:25:00|4584|4581.5|4588|4586|4594|4590.5|4573|4571|23150
1592292600000|2020-06-16 07:30:00|4587.5|4586.5|4601|4598|4602|4598.5|4581.5|4579.5|17379
1592292900000|2020-06-16 07:35:00|4600.5|4598.5|4600.5|4599.5|4613.5|4612.5|4599.5|4598|21267
1592293200000|2020-06-16 07:40:00|4600|4599|4596.5|4595|4603.5|4602|4590|4587.5|13298
1592293500000|2020-06-16 07:45:00|4597|4595.5|4591|4589|4601|4598.5|4586|4584.5|15284
1592293800000|2020-06-16 07:50:00|4590.5|4588|4582|4579.5|4593|4590.5|4581.5|4579|18440
1592294100000|2020-06-16 07:55:00|4581.5|4580|4557|4555.5|4582.5|4580.5|4557|4555|15621
1592294400000|2020-06-16 08:00:00|4556|4554.5|4555|4553|4560|4559|4550|4548.5|21828
1592294700000|2020-06-16 08:05:00|4554.5|4553.5|4549.5|4547|4555.5|4553.5|4536.5|4534|49132
1592295000000|2020-06-16 08:10:00|4549|4547.5|4543.5|4543|4550|4549.5|4542.5|4540.5|28729
1592295300000|2020-06-16 08:15:00|4544|4543.5|4540|4538.5|4551|4550.5|4539|4538|18293
1592295600000|2020-06-16 08:20:00|4541|4539|4545.5|4544.5|4550|4548|4536.5|4534.5|14889
1592295900000|2020-06-16 08:25:00|4545|4544|4559.5|4558.5|4561.5|4560|4544.5|4544|34187
1592296200000|2020-06-16 08:30:00|4560|4559|4554.5|4554|4564|4563|4552|4551.5|56220
1592296500000|2020-06-16 08:35:00|4556|4554.5|4565|4563.5|4567|4565.5|4553|4552.5|43058
1592296800000|2020-06-16 08:40:00|4564.5|4563|4569.5|4568.5|4572.5|4571|4561.5|4561|36145
1592297100000|2020-06-16 08:45:00|4570|4569|4580.5|4578.5|4580.5|4579|4568.5|4567.5|34294
1592297400000|2020-06-16 08:50:00|4581|4579|4587.5|4586.5|4589|4587.5|4578|4577.5|25075
1592297700000|2020-06-16 08:55:00|4588.5|4587|4585|4584|4588.5|4587.5|4578|4576.5|27369
1592298000000|2020-06-16 09:00:00|4585.5|4583.5|4583|4582|4588.5|4587|4581.5|4580|11714
1592298300000|2020-06-16 09:05:00|4583.5|4582.5|4586|4585|4588.5|4587|4581.5|4580.5|12375
1592298600000|2020-06-16 09:10:00|4585.5|4584.5|4576.5|4575.5|4588|4586.5|4575|4574|14160
1592298900000|2020-06-16 09:15:00|4577.5|4576|4558|4556.5|4577.5|4576|4558|4556.5|11083
1592299200000|2020-06-16 09:20:00|4557.5|4557|4559.5|4557.5|4561|4559.5|4552.5|4551|56282
1592299500000|2020-06-16 09:25:00|4559|4557|4552|4551.5|4561|4559.5|4552|4551.5|11566
1592299800000|2020-06-16 09:30:00|4552.5|4552|4553.5|4551.5|4557|4555.5|4551|4550.5|20473
1592300100000|2020-06-16 09:35:00|4554|4552|4555.5|4554|4561|4559.5|4553.5|4552|12080
1592300400000|2020-06-16 09:40:00|4555|4554.5|4561|4560|4562.5|4560.5|4554.5|4554|10553
1592300700000|2020-06-16 09:45:00|4560.5|4559.5|4565.5|4565|4569|4567.5|4557|4556.5|11816
1592301000000|2020-06-16 09:50:00|4566|4565.5|4565.5|4565|4571|4569|4562.5|4561.5|54091
1592301300000|2020-06-16 09:55:00|4565|4564.5|4560|4559|4566|4565|4558.5|4558|7053
1592301600000|2020-06-16 10:00:00|4559.5|4558.5|4555|4554|4560|4558.5|4552|4551|13266
1592301900000|2020-06-16 10:05:00|4554.5|4553|4556.5|4555.5|4559.5|4558.5|4553.5|4552.5|55901
1592302200000|2020-06-16 10:10:00|4557|4556|4568.5|4566.5|4569|4567|4556.5|4555.5|7630
1592302500000|2020-06-16 10:15:00|4569|4567|4565.5|4563.5|4569|4568|4561.5|4560|9536
1592302800000|2020-06-16 10:20:00|4565|4563|4566|4564|4567.5|4566.5|4562.5|4561.5|8147
1592303100000|2020-06-16 10:25:00|4566.5|4564.5|4570|4569.5|4570|4569.5|4565.5|4564.5|12865
1592303400000|2020-06-16 10:30:00|4570.5|4569|4574.5|4573.5|4576|4574.5|4567.5|4566.5|8692
1592303700000|2020-06-16 10:35:00|4575.5|4574|4568|4567|4577.5|4576.5|4567.5|4567|53834
1592304000000|2020-06-16 10:40:00|4567.5|4566.5|4571|4569.5|4574|4572|4564|4562.5|11197
1592304300000|2020-06-16 10:45:00|4572|4570|4567.5|4566|4573|4572|4566.5|4564.5|51975
1592304600000|2020-06-16 10:50:00|4567|4565|4565|4564|4569|4567.5|4564.5|4563.5|8753
1592304900000|2020-06-16 10:55:00|4564.5|4563.5|4567|4566|4569.5|4568|4557|4556.5|59529
1592305200000|2020-06-16 11:00:00|4568|4565.5|4562.5|4562|4568|4565.5|4560|4559|11347
1592305500000|2020-06-16 11:05:00|4562|4561.5|4557|4556.5|4562.5|4561.5|4556.5|4555.5|13283
1592305800000|2020-06-16 11:10:00|4556.5|4556|4555|4553.5|4557|4556.5|4551.5|4550.5|17905
1592306100000|2020-06-16 11:15:00|4554.5|4554|4559.5|4558.5|4560|4558.5|4552.5|4552|14217
1592306400000|2020-06-16 11:20:00|4560|4559|4564|4563|4564.5|4563|4557.5|4556|13577
1592306700000|2020-06-16 11:25:00|4563.5|4562.5|4569|4568|4573|4572.5|4563|4562.5|5851
1592307000000|2020-06-16 11:30:00|4568.5|4567.5|4569|4568|4569.5|4568.5|4565|4564|8602
1592307300000|2020-06-16 11:35:00|4568.5|4567.5|4570.5|4568.5|4570.5|4569.5|4566.5|4565|4523
1592307600000|2020-06-16 11:40:00|4570|4569|4562.5|4561.5|4570|4569.5|4562.5|4561.5|6108
1592307900000|2020-06-16 11:45:00|4562|4562|4568|4567|4568|4567|4562|4561.5|6667
1592308200000|2020-06-16 11:50:00|4569|4567.5|4569|4568.5|4570|4569.5|4565.5|4565|12478
1592308500000|2020-06-16 11:55:00|4570|4569|4572|4571|4572.5|4571.5|4568|4567|11429
1592308800000|2020-06-16 12:00:00|4571.5|4570.5|4569|4567.5|4572.5|4571.5|4565.5|4565|13652
1592309100000|2020-06-16 12:05:00|4569.5|4569|4571|4569.5|4571.5|4571|4566|4565.5|17809
1592309400000|2020-06-16 12:10:00|4570.5|4569|4581.5|4581|4583.5|4582|4569|4568|12152
1592309700000|2020-06-16 12:15:00|4582|4580.5|4582|4581|4587.5|4586|4581.5|4580|6617
1592310000000|2020-06-16 12:20:00|4582.5|4581.5|4584|4582|4585|4584|4578.5|4577.5|10417
1592310300000|2020-06-16 12:25:00|4583.5|4582.5|4593.5|4591.5|4595|4593|4582|4581|16374
1592310600000|2020-06-16 12:30:00|4594|4592|4595|4593.5|4613|4605.5|4593|4592|18236
1592310900000|2020-06-16 12:35:00|4595.5|4594|4604.5|4602|4605.5|4603.5|4591.5|4590|12889
1592311200000|2020-06-16 12:40:00|4604|4602.5|4609|4607|4609|4607|4599|4597.5|13050
1592311500000|2020-06-16 12:45:00|4609.5|4606.5|4610.5|4609|4612.5|4610.5|4606|4604.5|10654
1592311800000|2020-06-16 12:50:00|4610|4608.5|4608.5|4607.5|4616|4615|4608|4607|16771
1592312100000|2020-06-16 12:55:00|4609|4608|4605|4603.5|4612.5|4611.5|4603|4602|74922
1592312400000|2020-06-16 13:00:00|4604.5|4604|4601.5|4600.5|4606|4605|4599|4598|12456
1592312700000|2020-06-16 13:05:00|4602|4601|4600.5|4599|4604|4603|4597.5|4597|27391
1592313000000|2020-06-16 13:10:00|4600|4599.5|4595|4594|4600|4599.5|4593|4592|21512
1592313300000|2020-06-16 13:15:00|4594.5|4593.5|4603|4601.5|4603.5|4601.5|4592.5|4591.5|20845
1592313600000|2020-06-16 13:20:00|4603.5|4602|4599.5|4598|4604|4602.5|4596|4595|11417
1592313900000|2020-06-16 13:25:00|4600|4598.5|4605.5|4604.5|4608|4606.5|4598|4596.5|33961
1592314200000|2020-06-16 13:30:00|4606|4604|4605|4603.5|4618.5|4617|4603|4601.5|61532
1592314500000|2020-06-16 13:35:00|4604.5|4603|4621.5|4619.5|4624|4622.5|4604.5|4603|36433
1592314800000|2020-06-16 13:40:00|4621|4620|4617|4615.5|4622|4621|4613.5|4612.5|43986
1592315100000|2020-06-16 13:45:00|4617.5|4616|4613|4612|4622.5|4621|4612.5|4612|64126
1592315400000|2020-06-16 13:50:00|4614|4611.5|4619.5|4618|4624|4621|4609|4607.5|31348
1592315700000|2020-06-16 13:55:00|4619|4618.5|4627|4626|4632|4631.5|4619|4618|40246
1592316000000|2020-06-16 14:00:00|4626.5|4625.5|4623|4621.5|4631|4630|4616.5|4615.5|25156
1592316300000|2020-06-16 14:05:00|4622.5|4621|4618.5|4617|4626|4624.5|4617|4615.5|25578
1592316600000|2020-06-16 14:10:00|4618|4616|4616.5|4615.5|4623.5|4622|4616|4615.5|16496
1592316900000|2020-06-16 14:15:00|4617|4615|4613|4612|4620.5|4620|4612.5|4611.5|35585
1592317200000|2020-06-16 14:20:00|4612.5|4611.5|4611.5|4610.5|4613|4612|4606.5|4605.5|35491
1592317500000|2020-06-16 14:25:00|4612|4610|4616|4614.5|4620.5|4619|4610.5|4610|33394
1592317800000|2020-06-16 14:30:00|4616.5|4615|4605.5|4604.5|4620|4618.5|4604.5|4604|44766
1592318100000|2020-06-16 14:35:00|4605|4604|4595.5|4594|4605.5|4604.5|4578.5|4577.5|92399
1592318400000|2020-06-16 14:40:00|4596|4594.5|4583|4582|4596.5|4595|4577.5|4577|47889
1592318700000|2020-06-16 14:45:00|4582.5|4581.5|4593|4592|4595.5|4594.5|4576.5|4576|36657
1592319000000|2020-06-16 14:50:00|4592.5|4592.5|4568.5|4567|4593|4592.5|4567.5|4566|149846
1592319300000|2020-06-16 14:55:00|4568|4566.5|4536.5|4534|4572|4571|4536.5|4534|103284
1592319600000|2020-06-16 15:00:00|4534|4534.5|4561|4559.5|4561.5|4560.5|4530|4528.5|118498
1592319900000|2020-06-16 15:05:00|4560.5|4559|4557|4555.5|4566|4564.5|4553|4552.5|81628
1592320200000|2020-06-16 15:10:00|4557.5|4556|4560.5|4559|4563.5|4562.5|4549|4548|53470
1592320500000|2020-06-16 15:15:00|4561|4559.5|4570|4568.5|4579.5|4579|4561|4559.5|62575
1592320800000|2020-06-16 15:20:00|4569.5|4569|4579.5|4578.5|4582|4580.5|4566.5|4565.5|60356
1592321100000|2020-06-16 15:25:00|4579|4578|4590.5|4587|4591|4590.5|4573|4571.5|147620
1592377200000|2020-06-17 07:00:00|4579.5|4571.5|4573.5|4570|4595|4589|4568|4559.5|34326
1592377500000|2020-06-17 07:05:00|4573|4570.5|4563.5|4560.5|4574.5|4574|4550|4548|55545
1592377800000|2020-06-17 07:10:00|4563|4561.5|4559.5|4557.5|4566.5|4563|4550|4546|32745
1592378100000|2020-06-17 07:15:00|4561.5|4558|4544.5|4541|4563.5|4563|4535|4533.5|65112
1592378400000|2020-06-17 07:20:00|4545|4541.5|4563.5|4560.5|4565.5|4563|4544|4541|29832
1592378700000|2020-06-17 07:25:00|4563|4561|4577.5|4576|4580|4578.5|4557|4555|23962
1592379000000|2020-06-17 07:30:00|4579|4575.5|4569|4567.5|4579.5|4577|4567|4564.5|25894
1592379300000|2020-06-17 07:35:00|4568.5|4567|4560.5|4559|4580|4578|4559.5|4558.5|25758
1592379600000|2020-06-17 07:40:00|4560|4558.5|4549.5|4547|4565|4563.5|4547.5|4546|18955
1592379900000|2020-06-17 07:45:00|4550|4546|4543.5|4542|4551.5|4549|4535.5|4534|26284
1592380200000|2020-06-17 07:50:00|4544|4542.5|4544|4543|4547|4545.5|4539|4537.5|16660
1592380500000|2020-06-17 07:55:00|4544.5|4543.5|4532|4530.5|4545|4544|4526|4525|28249
1592380800000|2020-06-17 08:00:00|4533|4531|4526.5|4525|4538.5|4536.5|4523.5|4523|28292
1592381100000|2020-06-17 08:05:00|4526|4524.5|4528.5|4527.5|4532|4530.5|4522|4521|37301
1592381400000|2020-06-17 08:10:00|4528|4527|4527|4525.5|4534|4532.5|4517.5|4516|37746
1592381700000|2020-06-17 08:15:00|4528.5|4526|4542.5|4540.5|4544.5|4542.5|4527|4526|25476
1592382000000|2020-06-17 08:20:00|4543.5|4541|4539|4537.5|4544.5|4542|4531.5|4530.5|28680
1592382300000|2020-06-17 08:25:00|4539.5|4538|4543|4541.5|4550.5|4548.5|4539|4538|19523
1592382600000|2020-06-17 08:30:00|4543.5|4542|4542|4540|4549.5|4547.5|4539.5|4538.5|23048
1592382900000|2020-06-17 08:35:00|4542.5|4540.5|4534.5|4532|4549|4548|4533.5|4532|74553
1592383200000|2020-06-17 08:40:00|4534|4531.5|4543.5|4543|4546.5|4545|4530|4528.5|12499
1592383500000|2020-06-17 08:45:00|4543|4542.5|4549.5|4548|4553|4551.5|4538|4536.5|59523
1592383800000|2020-06-17 08:50:00|4549|4548.5|4542|4540|4553.5|4551.5|4540.5|4539.5|15073
1592384100000|2020-06-17 08:55:00|4541.5|4540.5|4550|4549|4551|4550.5|4538|4537|9461
1592384400000|2020-06-17 09:00:00|4550.5|4549.5|4557.5|4556.5|4558|4556.5|4542.5|4541.5|21194
1592384700000|2020-06-17 09:05:00|4558|4556|4546|4543.5|4563.5|4562.5|4542|4540|40450
1592385000000|2020-06-17 09:10:00|4545.5|4544|4542|4541.5|4548.5|4547|4539.5|4537.5|24557
1592385300000|2020-06-17 09:15:00|4541.5|4541|4537|4535.5|4543|4542.5|4536.5|4534.5|17374
1592385600000|2020-06-17 09:20:00|4537.5|4536|4539.5|4538.5|4545.5|4544.5|4537.5|4536|16667
1592385900000|2020-06-17 09:25:00|4539|4538|4539|4538|4546|4545|4533|4532.5|16195
1592386200000|2020-06-17 09:30:00|4538.5|4538.5|4537.5|4536|4541|4539.5|4532|4531.5|41335
1592386500000|2020-06-17 09:35:00|4538|4536.5|4535|4534|4538|4537|4524.5|4523|42011
1592386800000|2020-06-17 09:40:00|4535.5|4534.5|4539|4538|4540|4539.5|4532|4530.5|34761
1592387100000|2020-06-17 09:45:00|4540|4538.5|4521.5|4520.5|4540|4539.5|4520|4519|45910
1592387400000|2020-06-17 09:50:00|4521|4519.5|4542.5|4541.5|4543.5|4542|4518|4517|21788
1592387700000|2020-06-17 09:55:00|4542|4541|4540|4538.5|4547|4546|4539|4538|8797
1592388000000|2020-06-17 10:00:00|4541|4539|4551.5|4550|4552|4550|4539|4537.5|16394
1592388300000|2020-06-17 10:05:00|4552|4549.5|4554|4552.5|4555.5|4554.5|4547.5|4546|17316
1592388600000|2020-06-17 10:10:00|4553.5|4551.5|4564|4563.5|4567|4564.5|4552.5|4550.5|10412
1592388900000|2020-06-17 10:15:00|4564.5|4563|4566.5|4566|4568.5|4566|4562.5|4561|8072
1592389200000|2020-06-17 10:20:00|4567|4566.5|4572.5|4570|4573.5|4572|4565.5|4564|11020
1592389500000|2020-06-17 10:25:00|4572|4570.5|4593.5|4592.5|4594|4592.5|4572|4570.5|15262
1592389800000|2020-06-17 10:30:00|4594|4592|4585.5|4584|4597.5|4595|4584.5|4583.5|10717
1592390100000|2020-06-17 10:35:00|4585|4583.5|4585.5|4584|4589|4587|4583|4581.5|7596
1592390400000|2020-06-17 10:40:00|4585|4583.5|4577|4576|4585|4584|4576.5|4574.5|10863
1592390700000|2020-06-17 10:45:00|4577.5|4576.5|4578.5|4577|4585|4584|4577.5|4576.5|5598
1592391000000|2020-06-17 10:50:00|4579|4577.5|4573|4571|4580|4579|4571|4570|7214
1592391300000|2020-06-17 10:55:00|4573.5|4571.5|4592|4590.5|4592|4590.5|4571.5|4571|40187
1592391600000|2020-06-17 11:00:00|4593.5|4586|4591|4589|4597|4595|4586|4585.5|9077
1592391900000|2020-06-17 11:05:00|4590.5|4588|4586.5|4585|4592|4590|4586|4584.5|3613
1592392200000|2020-06-17 11:10:00|4587.5|4585.5|4580.5|4579.5|4587.5|4586.5|4580.5|4579.5|8784
1592392500000|2020-06-17 11:15:00|4580|4579|4581.5|4580.5|4581.5|4581|4578|4577|11507
1592392800000|2020-06-17 11:20:00|4581|4581|4588|4586.5|4589|4586.5|4578.5|4577.5|9748
1592393100000|2020-06-17 11:25:00|4588.5|4587|4589.5|4587.5|4594|4593|4588|4586.5|9194
1592393400000|2020-06-17 11:30:00|4589|4588|4588.5|4587.5|4592|4591|4585.5|4584.5|7893
1592393700000|2020-06-17 11:35:00|4588|4587|4591|4590|4593|4591.5|4588|4587|56088
1592394000000|2020-06-17 11:40:00|4591.5|4590.5|4578|4576.5|4593.5|4592|4578|4576|20842
1592394300000|2020-06-17 11:45:00|4577.5|4576|4582.5|4582|4584.5|4583|4576|4574.5|100651
1592394600000|2020-06-17 11:50:00|4583|4581.5|4578|4577.5|4587|4585.5|4578|4576.5|19784
1592394900000|2020-06-17 11:55:00|4578.5|4578|4568.5|4568|4578.5|4578|4568|4567|24410
1592395200000|2020-06-17 12:00:00|4569|4568.5|4577.5|4576.5|4578|4577|4568|4567|14808
1592395500000|2020-06-17 12:05:00|4577|4577|4572.5|4571.5|4577.5|4577|4572|4571.5|46133
1592395800000|2020-06-17 12:10:00|4572|4572|4580.5|4579.5|4581|4580|4572|4571.5|58427
1592396100000|2020-06-17 12:15:00|4580|4580|4581|4580.5|4588.5|4587|4578|4576.5|14226
1592396400000|2020-06-17 12:20:00|4580.5|4579.5|4573.5|4572|4581|4580.5|4570.5|4570|24472
1592396700000|2020-06-17 12:25:00|4573|4571.5|4580.5|4579|4582|4580.5|4572.5|4571|96655
1592397000000|2020-06-17 12:30:00|4580|4578.5|4584|4583.5|4585.5|4585|4578.5|4578|56507
1592397300000|2020-06-17 12:35:00|4583.5|4583|4585|4584.5|4590.5|4589|4581|4580|101660
1592397600000|2020-06-17 12:40:00|4584.5|4584|4583|4582|4586.5|4586|4580|4579.5|21750
1592397900000|2020-06-17 12:45:00|4582.5|4582.5|4587|4586|4587|4586|4582|4581.5|12818
1592398200000|2020-06-17 12:50:00|4586.5|4585.5|4585|4584|4587.5|4587|4583|4582|13821
1592398500000|2020-06-17 12:55:00|4585.5|4584.5|4587|4585.5|4587|4585.5|4579|4578.5|16516
1592398800000|2020-06-17 13:00:00|4586.5|4585|4597.5|4597|4598|4597|4583|4582|28739
1592399100000|2020-06-17 13:05:00|4598|4596.5|4598|4596.5|4598|4597.5|4591|4590|17110
1592399400000|2020-06-17 13:10:00|4597.5|4597|4600.5|4599.5|4602|4601|4593.5|4592.5|19337
1592399700000|2020-06-17 13:15:00|4600|4600|4596|4595|4601.5|4600|4591.5|4590|105170
1592400000000|2020-06-17 13:20:00|4596.5|4595.5|4597|4596|4601.5|4600.5|4596.5|4595.5|16869
1592400300000|2020-06-17 13:25:00|4596.5|4596.5|4600|4599|4601.5|4600.5|4596.5|4596|18276
1592400600000|2020-06-17 13:30:00|4599.5|4599.5|4608.5|4608|4612|4610.5|4593|4592.5|63584
1592400900000|2020-06-17 13:35:00|4609|4608.5|4606|4605.5|4612.5|4611|4601|4600.5|47346
1592401200000|2020-06-17 13:40:00|4605.5|4605|4607|4606|4610|4608.5|4601|4600.5|36355
1592401500000|2020-06-17 13:45:00|4607.5|4606.5|4601|4600|4608|4607.5|4596.5|4596|43387
1592401800000|2020-06-17 13:50:00|4600.5|4600.5|4594.5|4594|4610|4609.5|4593.5|4593|58980
1592402100000|2020-06-17 13:55:00|4594|4593.5|4586|4584|4594|4593.5|4580.5|4580|38632
1592402400000|2020-06-17 14:00:00|4586.5|4584.5|4585|4583.5|4593|4591.5|4583.5|4582|47751
1592402700000|2020-06-17 14:05:00|4585.5|4584|4594|4593.5|4597|4595|4584.5|4583|30452
1592403000000|2020-06-17 14:10:00|4593.5|4593|4593.5|4593|4600|4599.5|4589.5|4589|21424
1592403300000|2020-06-17 14:15:00|4594.5|4592.5|4586|4585|4600.5|4600|4581|4579.5|66614
1592403600000|2020-06-17 14:20:00|4585.5|4584|4586|4585|4594|4593|4580|4579.5|41965
1592403900000|2020-06-17 14:25:00|4585.5|4584.5|4584.5|4583|4591.5|4591|4581.5|4580.5|39931
1592404200000|2020-06-17 14:30:00|4585|4583.5|4602|4600.5|4606.5|4604.5|4575|4574|43250
1592404500000|2020-06-17 14:35:00|4601.5|4599.5|4602.5|4602|4605|4604|4598|4596.5|30508
1592404800000|2020-06-17 14:40:00|4603|4602.5|4607|4606|4607.5|4606|4598.5|4597.5|25423
1592405100000|2020-06-17 14:45:00|4607.5|4606.5|4602|4601|4612|4611|4602|4601|31042
1592405400000|2020-06-17 14:50:00|4601.5|4601.5|4603|4602.5|4607.5|4606.5|4599|4598.5|35800
1592405700000|2020-06-17 14:55:00|4603.5|4603|4606.5|4605.5|4609.5|4608|4603.5|4603|121435
1592406000000|2020-06-17 15:00:00|4607|4606|4601.5|4600.5|4610|4609.5|4599.5|4598.5|32926
1592406300000|2020-06-17 15:05:00|4602|4601|4599.5|4598|4608.5|4607|4599|4598|34180
1592406600000|2020-06-17 15:10:00|4599|4598.5|4592.5|4591.5|4602.5|4601.5|4588.5|4587.5|40188
1592406900000|2020-06-17 15:15:00|4592|4592|4592|4591.5|4600|4599|4589|4588|31474
1592407200000|2020-06-17 15:20:00|4592.5|4592|4590.5|4590|4594|4593|4588.5|4587.5|28744
1592407500000|2020-06-17 15:25:00|4590|4589.5|4586.5|4586|4591|4590.5|4585.5|4583.5|45562
1592463600000|2020-06-18 07:00:00|4555|4512.5|4538|4535|4555.5|4547.5|4528|4512.5|60844
1592463900000|2020-06-18 07:05:00|4534.5|4534.5|4504|4500.5|4538|4535|4503.5|4500|40997
1592464200000|2020-06-18 07:10:00|4503.5|4500|4531|4528.5|4537.5|4536.5|4494.5|4493|78096
1592464500000|2020-06-18 07:15:00|4530.5|4529|4528.5|4527.5|4535|4532.5|4516.5|4516|47376
1592464800000|2020-06-18 07:20:00|4528|4526.5|4529|4526.5|4531.5|4529.5|4520.5|4518.5|21630
1592465100000|2020-06-18 07:25:00|4528|4527|4515.5|4513.5|4531|4529.5|4510.5|4508|29522
1592465400000|2020-06-18 07:30:00|4516|4514|4511|4510.5|4525|4523.5|4509|4508|37894
1592465700000|2020-06-18 07:35:00|4510.5|4510|4498|4497.5|4518|4516.5|4496.5|4495.5|24685
1592466000000|2020-06-18 07:40:00|4499|4497|4503|4501|4509.5|4508.5|4496|4495|42864
1592466300000|2020-06-18 07:45:00|4504|4501.5|4511|4509.5|4514|4513|4501.5|4499.5|20493
1592466600000|2020-06-18 07:50:00|4512|4510|4510|4509.5|4518.5|4517|4507.5|4506.5|29393
1592466900000|2020-06-18 07:55:00|4510.5|4509|4513.5|4512|4521|4518.5|4508.5|4507|32336
1592467200000|2020-06-18 08:00:00|4515|4512.5|4533|4531|4535|4532.5|4515|4512.5|24252
1592467500000|2020-06-18 08:05:00|4533.5|4531.5|4536.5|4534.5|4539.5|4538|4528.5|4527.5|40701
1592467800000|2020-06-18 08:10:00|4537|4535|4538.5|4537|4542.5|4540.5|4534|4531.5|25302
1592468100000|2020-06-18 08:15:00|4540|4537.5|4549.5|4547.5|4549.5|4548|4540|4537|14051
1592468400000|2020-06-18 08:20:00|4550|4548|4549|4547.5|4554|4552|4544.5|4542.5|21610
1592468700000|2020-06-18 08:25:00|4548.5|4548|4548.5|4547.5|4550.5|4549.5|4542.5|4540.5|11500
1592469000000|2020-06-18 08:30:00|4549|4548|4560|4558|4560.5|4558.5|4546.5|4546|30111
1592469300000|2020-06-18 08:35:00|4559.5|4557|4552|4550.5|4574|4572|4549.5|4549|77781
1592469600000|2020-06-18 08:40:00|4551.5|4551|4570|4568.5|4570.5|4569|4551.5|4551|12619
1592469900000|2020-06-18 08:45:00|4569.5|4568|4568|4565.5|4571.5|4569.5|4562|4560.5|15874
1592470200000|2020-06-18 08:50:00|4567.5|4566|4577.5|4575.5|4578|4576.5|4559|4558.5|13887
1592470500000|2020-06-18 08:55:00|4578|4576|4577|4575.5|4578.5|4577.5|4572|4570|237855
1592470800000|2020-06-18 09:00:00|4577.5|4575|4566|4564|4581|4579|4565|4563|17467
1592471100000|2020-06-18 09:05:00|4566.5|4564.5|4566|4564.5|4568.5|4566|4564|4562.5|12768
1592471400000|2020-06-18 09:10:00|4566.5|4566|4566.5|4565.5|4568|4566.5|4563|4561.5|11086
1592471700000|2020-06-18 09:15:00|4567|4566|4567|4565.5|4567.5|4567|4561.5|4561|18466
1592472000000|2020-06-18 09:20:00|4566.5|4564.5|4561.5|4560.5|4567.5|4566.5|4561.5|4560|16115
1592472300000|2020-06-18 09:25:00|4561|4560|4559.5|4558.5|4561|4560|4558|4556.5|13966
1592472600000|2020-06-18 09:30:00|4559|4559|4559.5|4558|4578|4574.5|4557|4556|23671
1592472900000|2020-06-18 09:35:00|4560.5|4558.5|4545|4544|4561.5|4560|4545|4544|39936
1592473200000|2020-06-18 09:40:00|4544.5|4543.5|4552.5|4550|4557|4556|4536.5|4535.5|17361
1592473500000|2020-06-18 09:45:00|4552|4550.5|4557|4556|4560|4558.5|4551.5|4550.5|127819
1592473800000|2020-06-18 09:50:00|4556.5|4555.5|4560.5|4558.5|4561.5|4559|4552|4550|31574
1592474100000|2020-06-18 09:55:00|4560|4558|4558.5|4557.5|4560|4558.5|4551|4550|17859
1592474400000|2020-06-18 10:00:00|4559|4557|4549.5|4548|4559|4557.5|4544|4543|16838
1592474700000|2020-06-18 10:05:00|4549|4547.5|4540.5|4539.5|4554|4552|4538|4537.5|12117
1592475000000|2020-06-18 10:10:00|4540|4540|4544.5|4543|4545.5|4544|4536.5|4534.5|20484
1592475300000|2020-06-18 10:15:00|4544|4542.5|4550|4549|4553.5|4552.5|4540.5|4540|21272
1592475600000|2020-06-18 10:20:00|4549.5|4548.5|4546.5|4545.5|4551|4550|4545|4543.5|10247
1592475900000|2020-06-18 10:25:00|4546|4546|4552.5|4551.5|4554.5|4552.5|4545.5|4544.5|7351
1592476200000|2020-06-18 10:30:00|4553|4552|4549.5|4549|4554|4552|4547.5|4546.5|9066
1592476500000|2020-06-18 10:35:00|4550.5|4549.5|4550|4549.5|4551|4550.5|4548|4547|7318
1592476800000|2020-06-18 10:40:00|4549.5|4548.5|4546.5|4545.5|4551|4550|4546|4545|11435
1592477100000|2020-06-18 10:45:00|4547|4546|4555.5|4554.5|4556|4555.5|4547|4546|15747
1592477400000|2020-06-18 10:50:00|4555|4555|4550.5|4548|4558|4557.5|4547.5|4546.5|22528
1592477700000|2020-06-18 10:55:00|4550|4548.5|4552.5|4549.5|4555.5|4554.5|4545|4544|23903
1592478000000|2020-06-18 11:00:00|4551.5|4548|4528|4527|4551.5|4548|4526.5|4525.5|76790
1592478300000|2020-06-18 11:05:00|4527.5|4526.5|4514.5|4513.5|4528|4526.5|4511.5|4510|36084
1592478600000|2020-06-18 11:10:00|4514|4514|4501.5|4500.5|4514.5|4514|4500.5|4498.5|31445
1592478900000|2020-06-18 11:15:00|4501|4500|4512|4509|4512.5|4511|4499.5|4498|20120
1592479200000|2020-06-18 11:20:00|4511.5|4509.5|4512|4511|4518|4516.5|4510.5|4508|23260
1592479500000|2020-06-18 11:25:00|4512.5|4511.5|4520.5|4520|4524|4522.5|4512|4511.5|18107
1592479800000|2020-06-18 11:30:00|4521|4520.5|4516.5|4516|4522.5|4522|4516.5|4516|19826
1592480100000|2020-06-18 11:35:00|4517|4516.5|4508.5|4507.5|4517.5|4517|4505|4503.5|30747
1592480400000|2020-06-18 11:40:00|4508|4507|4501|4499.5|4509.5|4508.5|4499.5|4499|21658
1592480700000|2020-06-18 11:45:00|4500.5|4500|4502.5|4500.5|4503.5|4502.5|4498.5|4498|25671
1592481000000|2020-06-18 11:50:00|4502|4501|4496.5|4495|4502.5|4502|4495.5|4494.5|19321
1592481300000|2020-06-18 11:55:00|4496|4494.5|4498.5|4497.5|4502.5|4502|4493.5|4493|33102
1592481600000|2020-06-18 12:00:00|4499|4498|4493|4492|4499.5|4499|4490.5|4490|33118
1592481900000|2020-06-18 12:05:00|4492|4491.5|4494|4492|4494.5|4492|4484|4482.5|15587
1592482200000|2020-06-18 12:10:00|4492|4491.5|4483.5|4481|4494|4492.5|4477|4475.5|46599
1592482500000|2020-06-18 12:15:00|4484|4481.5|4496|4495|4500.5|4499.5|4481.5|4480|21973
1592482800000|2020-06-18 12:20:00|4495.5|4494.5|4496.5|4495.5|4497.5|4496|4493.5|4493|9949
1592483100000|2020-06-18 12:25:00|4497|4495|4495.5|4494|4498.5|4497|4493.5|4493|24842
1592483400000|2020-06-18 12:30:00|4495|4493.5|4496.5|4495|4501|4497.5|4483.5|4482|31830
1592483700000|2020-06-18 12:35:00|4497|4495.5|4505|4503.5|4505.5|4504.5|4492|4491|13885
1592484000000|2020-06-18 12:40:00|4505.5|4504.5|4517|4515.5|4520.5|4519|4503|4501|20811
1592484300000|2020-06-18 12:45:00|4517.5|4516|4514|4513|4520|4518.5|4512.5|4511.5|11137
1592484600000|2020-06-18 12:50:00|4514.5|4512|4516|4515|4517.5|4516.5|4510|4509.5|30522
1592484900000|2020-06-18 12:55:00|4515.5|4514.5|4510.5|4509|4516.5|4514.5|4508.5|4507.5|16276
1592485200000|2020-06-18 13:00:00|4511|4510|4513.5|4512.5|4515.5|4514.5|4508.5|4508|15455
1592485500000|2020-06-18 13:05:00|4513|4512|4512.5|4511.5|4513.5|4512.5|4509.5|4508|21477
1592485800000|2020-06-18 13:10:00|4512|4511|4500|4499|4512.5|4511.5|4498|4497.5|37584
1592486100000|2020-06-18 13:15:00|4500.5|4499.5|4495|4494.5|4509|4507.5|4495|4494.5|26969
1592486400000|2020-06-18 13:20:00|4495.5|4494|4494|4493|4502|4501|4491.5|4490.5|22432
1592486700000|2020-06-18 13:25:00|4494.5|4493.5|4498|4497.5|4501|4500|4494.5|4493|23815
1592487000000|2020-06-18 13:30:00|4498.5|4497|4496.5|4496|4513.5|4512|4495|4494.5|85644
1592487300000|2020-06-18 13:35:00|4497|4496.5|4505.5|4504.5|4509|4507.5|4494.5|4493.5|58835
1592487600000|2020-06-18 13:40:00|4506|4505|4505|4503.5|4511|4509|4499.5|4499|54038
1592487900000|2020-06-18 13:45:00|4504.5|4504|4508.5|4507.5|4510|4508.5|4496|4495|49089
1592488200000|2020-06-18 13:50:00|4508|4507|4505.5|4504|4512.5|4511|4503.5|4503|39583
1592488500000|2020-06-18 13:55:00|4505|4503|4493|4492|4505.5|4504|4492|4491|40406
1592488800000|2020-06-18 14:00:00|4492.5|4492.5|4509|4507.5|4511.5|4510|4492.5|4492|36415
1592489100000|2020-06-18 14:05:00|4509.5|4508|4517.5|4517|4521|4520|4509.5|4508|38638
1592489400000|2020-06-18 14:10:00|4517|4516.5|4518.5|4518|4520|4518.5|4513|4512.5|44911
1592489700000|2020-06-18 14:15:00|4519|4518.5|4511.5|4510.5|4520|4519|4505|4504|125339
1592490000000|2020-06-18 14:20:00|4512|4511|4498|4497.5|4513|4512.5|4498|4497.5|27718
1592490300000|2020-06-18 14:25:00|4497.5|4497|4504|4503|4508|4506.5|4497.5|4496.5|46519
1592490600000|2020-06-18 14:30:00|4504.5|4502.5|4510|4508|4510.5|4509.5|4491.5|4490|60580
1592490900000|2020-06-18 14:35:00|4509|4508.5|4508|4507|4515.5|4514.5|4507|4506.5|28842
1592491200000|2020-06-18 14:40:00|4508.5|4507.5|4510.5|4509.5|4513|4512|4504.5|4503.5|24510
1592491500000|2020-06-18 14:45:00|4510|4509|4506.5|4506|4516.5|4515.5|4506|4505|30729
1592491800000|2020-06-18 14:50:00|4507|4505.5|4502|4500.5|4510|4509.5|4501.5|4500.5|28823
1592492100000|2020-06-18 14:55:00|4502.5|4501|4511.5|4510.5|4513.5|4513|4501.5|4500.5|42342
1592492400000|2020-06-18 15:00:00|4511|4510|4512|4511|4514.5|4514|4505.5|4505|36782
1592492700000|2020-06-18 15:05:00|4512.5|4510.5|4508|4507|4515.5|4514.5|4508|4507|24939
1592493000000|2020-06-18 15:10:00|4508.5|4507.5|4519.5|4518.5|4520.5|4520|4508|4507|38176
1592493300000|2020-06-18 15:15:00|4519|4518|4512.5|4511.5|4520|4519.5|4511.5|4511|39332
1592493600000|2020-06-18 15:20:00|4513|4512|4510.5|4509.5|4518|4517|4510|4509|30162
1592493900000|2020-06-18 15:25:00|4510|4510|4510|4507.5|4515.5|4515|4505|4504|62579
1592550000000|2020-06-19 07:00:00|4495.5|4487.5|4481|4475.5|4505|4495.5|4462.5|4458|46493
1592550300000|2020-06-19 07:05:00|4480|4475|4485.5|4480.5|4502|4499|4470|4465.5|61921
1592550600000|2020-06-19 07:10:00|4484.5|4480|4490|4487|4493|4489.5|4470|4468|26290
1592550900000|2020-06-19 07:15:00|4489.5|4485.5|4472.5|4469.5|4490|4485.5|4470|4467.5|19179
1592551200000|2020-06-19 07:20:00|4474|4470|4471|4468.5|4479.5|4478.5|4469.5|4468.5|13581
1592551500000|2020-06-19 07:25:00|4471.5|4469|4479.5|4477|4483|4480.5|4470|4468.5|17784
1592551800000|2020-06-19 07:30:00|4479|4477.5|4480|4478.5|4484|4482.5|4474|4472.5|26028
1592552100000|2020-06-19 07:35:00|4480.5|4479|4474.5|4472.5|4481|4480.5|4472|4470.5|16260
1592552400000|2020-06-19 07:40:00|4475|4473|4471.5|4470.5|4477.5|4476.5|4471|4470|16184
1592552700000|2020-06-19 07:45:00|4472|4471|4477|4475|4477|4475.5|4471|4470.5|14129
1592553000000|2020-06-19 07:50:00|4477.5|4475.5|4479.5|4479|4485|4483.5|4475.5|4474.5|12671
1592553300000|2020-06-19 07:55:00|4480|4479.5|4498|4496|4500.5|4498.5|4479|4478|13312
1592553600000|2020-06-19 08:00:00|4497|4495.5|4502|4500.5|4503.5|4501.5|4492|4491|14380
1592553900000|2020-06-19 08:05:00|4501.5|4500|4490|4488.5|4501.5|4500.5|4487|4486.5|20799
1592554200000|2020-06-19 08:10:00|4489.5|4488|4483|4482|4490.5|4488.5|4483|4481.5|13105
1592554500000|2020-06-19 08:15:00|4483.5|4482.5|4503.5|4503|4505.5|4504.5|4483|4482.5|14113
1592554800000|2020-06-19 08:20:00|4504|4503.5|4515.5|4514.5|4515.5|4514.5|4504|4503.5|8640
1592555100000|2020-06-19 08:25:00|4516|4514|4517|4515|4519|4517|4512|4510.5|10731
1592555400000|2020-06-19 08:30:00|4517.5|4515.5|4517|4515.5|4520.5|4519|4511|4509.5|20015
1592555700000|2020-06-19 08:35:00|4516.5|4515|4520|4518.5|4522|4521|4514.5|4513.5|10743
1592556000000|2020-06-19 08:40:00|4520.5|4519|4519|4518|4522.5|4521|4515.5|4514|10441
1592556300000|2020-06-19 08:45:00|4518|4517.5|4528|4526.5|4528.5|4526.5|4517.5|4516.5|10288
1592556600000|2020-06-19 08:50:00|4527|4526|4533|4531.5|4533.5|4531.5|4524|4522.5|9855
1592556900000|2020-06-19 08:55:00|4533.5|4532|4536.5|4536|4538|4537.5|4531.5|4531|20851
1592557200000|2020-06-19 09:00:00|4537|4536.5|4541|4539|4543.5|4541.5|4536|4535|9546
1592557500000|2020-06-19 09:05:00|4541.5|4539.5|4531.5|4530.5|4543|4542|4530.5|4529|13872
1592558100000|2020-06-19 09:15:00|4543|4542.5|4536|4534|4550.5|4549|4527.5|4525.5|71138
1592558400000|2020-06-19 09:20:00|4535.5|4533|4538|4535.5|4542.5|4540|4529.5|4527|15238
1592558700000|2020-06-19 09:25:00|4538.5|4536|4543.5|4541.5|4548|4547|4538.5|4536|14806
1592559000000|2020-06-19 09:30:00|4543|4541|4540|4538.5|4543|4541|4538|4535|9625
1592559300000|2020-06-19 09:35:00|4540.5|4539|4549.5|4547.5|4550|4548|4540.5|4539|5654
1592559600000|2020-06-19 09:40:00|4550|4547|4548|4547|4553|4552|4547.5|4546.5|12366
1592559900000|2020-06-19 09:45:00|4549|4548|4538|4536.5|4549|4548|4538|4535.5|14120
1592560200000|2020-06-19 09:50:00|4537.5|4536|4540.5|4539|4550.5|4549.5|4537.5|4535.5|119306
1592560500000|2020-06-19 09:55:00|4540|4538.5|4547|4545.5|4549|4548|4539.5|4538|74728
1592560800000|2020-06-19 10:00:00|4546.5|4545|4544|4542.5|4549|4547.5|4539.5|4538|8930
1592561100000|2020-06-19 10:05:00|4545|4543|4555.5|4554.5|4557.5|4555|4545|4543|18021
1592561400000|2020-06-19 10:10:00|4555|4554|4554.5|4553.5|4560.5|4559|4553.5|4553|17019
1592561700000|2020-06-19 10:15:00|4554|4553|4552.5|4551.5|4564|4562.5|4552|4550.5|51176
1592562000000|2020-06-19 10:20:00|4553|4552|4546|4545|4557.5|4556|4546|4545|5348
1592562300000|2020-06-19 10:25:00|4546.5|4545.5|4545|4543.5|4553|4552.5|4544.5|4542.5|9527
1592562600000|2020-06-19 10:30:00|4546|4544|4540.5|4539|4547|4546|4539.5|4538|7189
1592562900000|2020-06-19 10:35:00|4541|4539.5|4536.5|4535|4544.5|4543|4534.5|4532.5|11323
1592563200000|2020-06-19 10:40:00|4536|4534.5|4535.5|4534|4538.5|4537|4535|4533|5044
1592563500000|2020-06-19 10:45:00|4536|4534.5|4534|4533.5|4537.5|4536|4532.5|4531.5|57622
1592563800000|2020-06-19 10:50:00|4533.5|4533|4518.5|4517|4536|4534.5|4518|4516.5|22656
1592564100000|2020-06-19 10:55:00|4519|4517.5|4527.5|4526.5|4527.5|4526.5|4519|4517|30002
1592564400000|2020-06-19 11:00:00|4530.5|4524|4531|4530|4534|4533.5|4525|4523|14939
1592564700000|2020-06-19 11:05:00|4530.5|4529.5|4527|4526|4533.5|4532.5|4527|4526|9120
1592565000000|2020-06-19 11:10:00|4526.5|4525.5|4516|4515.5|4527.5|4526.5|4516|4515.5|17738
1592565300000|2020-06-19 11:15:00|4515.5|4515|4511.5|4510.5|4518.5|4517.5|4510.5|4510|269141
1592565600000|2020-06-19 11:20:00|4512|4511|4509.5|4509|4513|4512.5|4509.5|4509|50876
1592565900000|2020-06-19 11:25:00|4510|4509.5|4506.5|4506|4511|4510.5|4506.5|4506|274643
1592566200000|2020-06-19 11:30:00|4507|4506.5|4509.5|4508.5|4511.5|4511|4506.5|4506|13851
1592566500000|2020-06-19 11:35:00|4509|4508|4520.5|4520|4521|4520|4507|4506|13442
1592566800000|2020-06-19 11:40:00|4520|4519.5|4515.5|4514.5|4520.5|4520|4515.5|4514.5|7796
1592567100000|2020-06-19 11:45:00|4515|4514|4509.5|4508|4515.5|4514.5|4509.5|4508|7654
1592567400000|2020-06-19 11:50:00|4509|4507.5|4508.5|4507.5|4513|4512|4507|4506.5|11744
1592567700000|2020-06-19 11:55:00|4509|4508|4513.5|4513|4516|4514.5|4509|4507.5|18322
1592568000000|2020-06-19 12:00:00|4514|4513.5|4518|4517|4521.5|4520.5|4510|4509.5|29338
1592568300000|2020-06-19 12:05:00|4517.5|4516.5|4522|4520|4524.5|4523.5|4517|4516|9478
1592568600000|2020-06-19 12:10:00|4521.5|4519.5|4520|4519|4525.5|4524|4514.5|4513.5|14149
1592568900000|2020-06-19 12:15:00|4520.5|4519.5|4519.5|4518.5|4521|4520|4515.5|4515|11105
1592569200000|2020-06-19 12:20:00|4519|4518|4512.5|4511|4520.5|4519.5|4511|4510.5|19346
1592569500000|2020-06-19 12:25:00|4513|4511.5|4512|4510.5|4517|4516|4509|4508.5|17139
1592569800000|2020-06-19 12:30:00|4511.5|4511|4513.5|4512|4515.5|4515|4511|4510|18291
1592570100000|2020-06-19 12:35:00|4513|4512.5|4517.5|4516.5|4520.5|4519.5|4513|4512.5|9664
1592570400000|2020-06-19 12:40:00|4517|4516|4514|4513|4522.5|4520.5|4513.5|4512.5|17202
1592570700000|2020-06-19 12:45:00|4513.5|4513.5|4514.5|4513.5|4515.5|4514.5|4511.5|4510.5|15565
1592571000000|2020-06-19 12:50:00|4514|4513|4508.5|4507.5|4514.5|4513.5|4506.5|4506|15979
1592571300000|2020-06-19 12:55:00|4509|4508|4510.5|4509|4511.5|4511|4507|4506|18818
1592571600000|2020-06-19 13:00:00|4510|4508.5|4508|4506.5|4511|4510.5|4505.5|4504|17399
1592571900000|2020-06-19 13:05:00|4507.5|4507|4504|4503|4508.5|4508|4504|4503|12043
1592572200000|2020-06-19 13:10:00|4503.5|4503.5|4499|4497.5|4507.5|4506.5|4499|4497.5|14408
1592572500000|2020-06-19 13:15:00|4498.5|4498|4500.5|4499.5|4504|4502.5|4498.5|4497.5|11680
1592572800000|2020-06-19 13:20:00|4500|4499|4498.5|4497.5|4504|4503.5|4498.5|4497.5|12689
1592573100000|2020-06-19 13:25:00|4499|4498|4499.5|4498.5|4503.5|4502.5|4498|4497|23910
1592573400000|2020-06-19 13:30:00|4500|4499|4513.5|4512|4516|4514|4500|4499|87603
1592573700000|2020-06-19 13:35:00|4513|4511.5|4517.5|4516|4523|4522.5|4511.5|4510|20289
1592574000000|2020-06-19 13:40:00|4518|4516.5|4514|4513|4521.5|4521|4511.5|4511|38401
1592574300000|2020-06-19 13:45:00|4514.5|4513.5|4517.5|4517|4521|4520.5|4512|4511|38683
1592574600000|2020-06-19 13:50:00|4518|4516.5|4506|4505.5|4520|4519|4505|4504|35709
1592574900000|2020-06-19 13:55:00|4505.5|4505|4498|4497|4508|4507|4495|4494|54390
1592575200000|2020-06-19 14:00:00|4498.5|4497.5|4502.5|4502|4507|4506|4497.5|4496|32783
1592575500000|2020-06-19 14:05:00|4503|4502.5|4500.5|4499.5|4505.5|4505|4498.5|4498|24959
1592575800000|2020-06-19 14:10:00|4500|4500|4505.5|4504|4508|4507|4495.5|4494|37968
1592576100000|2020-06-19 14:15:00|4506|4504.5|4515.5|4514|4516|4515|4505.5|4504.5|31388
1592576400000|2020-06-19 14:20:00|4515|4513.5|4512.5|4512|4517|4516.5|4509.5|4509|23718
1592576700000|2020-06-19 14:25:00|4512|4511.5|4512|4510.5|4512|4511.5|4504|4503.5|33175
1592577000000|2020-06-19 14:30:00|4511.5|4510|4502.5|4501.5|4512|4510.5|4499|4498.5|34435
1592577300000|2020-06-19 14:35:00|4503|4502|4503.5|4502.5|4508|4507.5|4501.5|4501|21734
1592577600000|2020-06-19 14:40:00|4504|4503|4504.5|4503.5|4510.5|4509.5|4499|4497.5|26176
1592577900000|2020-06-19 14:45:00|4505|4504|4499.5|4498|4505|4504|4497|4496.5|68539
1592578200000|2020-06-19 14:50:00|4499|4497.5|4505|4504|4505.5|4504.5|4495.5|4495|25981
1592578500000|2020-06-19 14:55:00|4505.5|4504.5|4492.5|4491.5|4505.5|4504.5|4491|4490|30496
1592578800000|2020-06-19 15:00:00|4493|4492|4502|4500.5|4504|4502.5|4492.5|4491.5|33709
1592579100000|2020-06-19 15:05:00|4501.5|4501|4500|4498.5|4505.5|4504.5|4498|4497|25156
1592579400000|2020-06-19 15:10:00|4500.5|4499|4506.5|4506|4510.5|4509|4500|4499|27602
1592579700000|2020-06-19 15:15:00|4506|4505.5|4503|4502|4509.5|4509|4502.5|4501|36120
1592580000000|2020-06-19 15:20:00|4502.5|4501.5|4511.5|4511|4512|4511|4497|4496.5|43042
1592580300000|2020-06-19 15:25:00|4512|4511.5|4502.5|4499.5|4514.5|4514|4501.5|4498.5|80751
1592809200000|2020-06-22 07:00:00|4458|4436|4460|4456|4486.5|4479|4449.5|4436|43271
1592809500000|2020-06-22 07:05:00|4459.5|4456.5|4454.5|4450.5|4469.5|4467|4449.5|4446|38978
1592809800000|2020-06-22 07:10:00|4454|4450|4459|4457|4464.5|4463|4451|4446.5|25805
1592810100000|2020-06-22 07:15:00|4459.5|4457.5|4454.5|4453|4462|4460|4444.5|4441.5|35403
1592810400000|2020-06-22 07:20:00|4455.5|4453.5|4456|4455|4462.5|4460.5|4450.5|4449.5|60209
1592810700000|2020-06-22 07:25:00|4455.5|4454.5|4459|4457.5|4467|4465|4452.5|4451.5|74811
1592811000000|2020-06-22 07:30:00|4459.5|4458|4483.5|4482|4484.5|4482.5|4459|4458|64763
1592811300000|2020-06-22 07:35:00|4483|4481.5|4485.5|4484|4488|4486|4477.5|4475.5|12779
1592811600000|2020-06-22 07:40:00|4485|4484.5|4480|4478|4493|4491.5|4478|4476|9670
1592811900000|2020-06-22 07:45:00|4480.5|4478.5|4494|4492|4496|4494|4479|4478|7988
1592812200000|2020-06-22 07:50:00|4493.5|4491|4495.5|4494.5|4499.5|4498.5|4488.5|4487|18449
1592812500000|2020-06-22 07:55:00|4496|4495|4505.5|4505|4506|4505|4494|4493.5|11251
1592812800000|2020-06-22 08:00:00|4506|4505.5|4500|4499.5|4511|4509.5|4499.5|4498.5|13452
1592813100000|2020-06-22 08:05:00|4500.5|4500|4506.5|4505|4508.5|4506.5|4500.5|4500|11038
1592813400000|2020-06-22 08:10:00|4507.5|4505.5|4504|4502|4512.5|4510.5|4504|4500.5|13773
1592813700000|2020-06-22 08:15:00|4504.5|4502.5|4500|4498|4507|4505|4500|4498|7894
1592814000000|2020-06-22 08:20:00|4500.5|4497|4503.5|4501.5|4508|4507|4500.5|4497|5084
1592814300000|2020-06-22 08:25:00|4503|4502|4505.5|4503.5|4507.5|4506.5|4501.5|4500.5|7028
1592814600000|2020-06-22 08:30:00|4505|4504|4506|4504.5|4511.5|4509.5|4504.5|4503.5|4405
1592814900000|2020-06-22 08:35:00|4505.5|4505|4509.5|4509|4512.5|4509.5|4505|4504.5|9875
1592815200000|2020-06-22 08:40:00|4511|4508.5|4507.5|4506|4520|4518.5|4507|4505.5|13115
1592815500000|2020-06-22 08:45:00|4507|4505.5|4501.5|4500|4507.5|4505.5|4497.5|4496|12036
1592815800000|2020-06-22 08:50:00|4501|4499.5|4511|4509.5|4511|4509.5|4500.5|4499.5|7798
1592816100000|2020-06-22 08:55:00|4510.5|4510|4513|4512|4513|4512|4508|4507|17154
1592816400000|2020-06-22 09:00:00|4512.5|4511.5|4513|4511|4520|4519|4511.5|4510.5|21972
1592816700000|2020-06-22 09:05:00|4512.5|4511.5|4516.5|4515.5|4516.5|4515.5|4511|4509|16167
1592817000000|2020-06-22 09:10:00|4516|4515|4518|4517|4519|4518|4514|4513|5543
1592817300000|2020-06-22 09:15:00|4517.5|4516.5|4515.5|4514.5|4521.5|4520|4515|4513.5|23563
1592817600000|2020-06-22 09:20:00|4515|4515|4518.5|4517.5|4520.5|4519|4514|4513|11717
1592817900000|2020-06-22 09:25:00|4519|4518|4522.5|4521.5|4525|4523.5|4519|4518|12130
1592818200000|2020-06-22 09:30:00|4522|4521|4513|4512|4523.5|4522.5|4512|4510.5|16886
1592818500000|2020-06-22 09:35:00|4512.5|4511.5|4507|4505|4516.5|4516|4507|4505|16984
1592818800000|2020-06-22 09:40:00|4506.5|4505.5|4507.5|4506.5|4510|4509|4504.5|4503.5|11940
1592819100000|2020-06-22 09:45:00|4508|4507|4511|4510|4512|4510.5|4508|4506|9122
1592819400000|2020-06-22 09:50:00|4512|4511|4510|4509|4512|4511|4508|4507.5|3781
1592819700000|2020-06-22 09:55:00|4510.5|4509.5|4510.5|4509.5|4512|4511|4507|4505.5|9740
1592820000000|2020-06-22 10:00:00|4511|4510|4503.5|4502.5|4511|4510|4502.5|4501.5|10388
1592820300000|2020-06-22 10:05:00|4504|4503|4507|4506|4509.5|4508.5|4502|4501.5|15064
1592820600000|2020-06-22 10:10:00|4506.5|4505.5|4501.5|4501|4507|4505.5|4500.5|4499|8960
1592820900000|2020-06-22 10:15:00|4501|4500.5|4502.5|4502|4505.5|4504.5|4499|4498.5|17207
1592821200000|2020-06-22 10:20:00|4503|4502.5|4503.5|4502.5|4506.5|4505.5|4502|4501|8774
1592821500000|2020-06-22 10:25:00|4503|4503|4498|4496.5|4503.5|4503|4498|4496.5|9131
1592821800000|2020-06-22 10:30:00|4498.5|4497|4501|4500|4505|4504.5|4498.5|4497|11927
1592822100000|2020-06-22 10:35:00|4501.5|4500.5|4500|4499.5|4505|4503.5|4499.5|4498.5|8518
1592822400000|2020-06-22 10:40:00|4499.5|4499|4507|4506|4507|4506|4499.5|4499|6124
1592822700000|2020-06-22 10:45:00|4506.5|4505.5|4505.5|4504.5|4509|4508|4503|4501.5|10169
1592823000000|2020-06-22 10:50:00|4505|4504|4503|4501.5|4509|4508|4501.5|4501|16073
1592823300000|2020-06-22 10:55:00|4502.5|4502|4502|4500.5|4505|4504|4500.5|4499.5|12665
1592823600000|2020-06-22 11:00:00|4501.5|4498.5|4497.5|4496.5|4503.5|4500.5|4496.5|4495|10137
1592823900000|2020-06-22 11:05:00|4497|4496|4492|4491|4497.5|4497|4491|4490.5|15569
1592824200000|2020-06-22 11:10:00|4491.5|4490.5|4487|4486|4493|4492|4482.5|4481.5|31850
1592824500000|2020-06-22 11:15:00|4486.5|4486.5|4486.5|4485|4492|4491.5|4484|4483|21038
1592824800000|2020-06-22 11:20:00|4486|4485.5|4494.5|4494|4495|4494|4486|4485.5|11712
1592825100000|2020-06-22 11:25:00|4494|4493.5|4493|4492|4497.5|4497|4492.5|4491.5|8939
1592825400000|2020-06-22 11:30:00|4493.5|4492.5|4495|4494.5|4495.5|4495|4488.5|4487.5|13719
1592825700000|2020-06-22 11:35:00|4495.5|4495|4495|4494|4498.5|4498|4489.5|4489|24805
1592826000000|2020-06-22 11:40:00|4495.5|4494.5|4491|4490|4498|4497|4489.5|4487.5|26534
1592826300000|2020-06-22 11:45:00|4491.5|4490.5|4496|4495|4499|4497.5|4491|4490|18321
1592826600000|2020-06-22 11:50:00|4496.5|4495.5|4491.5|4490.5|4498|4496.5|4489.5|4489|17635
1592826900000|2020-06-22 11:55:00|4491|4490|4495.5|4494.5|4499|4497|4490|4489|25019
1592827200000|2020-06-22 12:00:00|4495|4494|4500.5|4499.5|4507|4505.5|4494|4493.5|11098
1592827500000|2020-06-22 12:05:00|4501|4500|4498.5|4497.5|4502.5|4501.5|4498.5|4497.5|3931
1592827800000|2020-06-22 12:10:00|4499|4498|4499.5|4498.5|4504.5|4504|4497.5|4496|8237
1592828100000|2020-06-22 12:15:00|4499|4497.5|4502.5|4501.5|4503.5|4502.5|4498.5|4497|5423
1592828400000|2020-06-22 12:20:00|4503|4501|4505|4504|4509|4507|4503|4501|7206
1592828700000|2020-06-22 12:25:00|4504.5|4503.5|4504.5|4503|4505|4504.5|4503|4502.5|2847
1592829000000|2020-06-22 12:30:00|4505|4503.5|4510.5|4509|4510.5|4509.5|4504.5|4503|9127
1592829300000|2020-06-22 12:35:00|4510|4508.5|4517|4515.5|4518.5|4517.5|4509.5|4508|11862
1592829600000|2020-06-22 12:40:00|4516.5|4516|4515.5|4514.5|4518|4517|4513|4511.5|5800
1592829900000|2020-06-22 12:45:00|4515|4514|4510.5|4509|4515|4514.5|4508.5|4507.5|9256
1592830200000|2020-06-22 12:50:00|4510|4509.5|4513.5|4512.5|4514|4513|4510|4509|6748
1592830500000|2020-06-22 12:55:00|4513|4513|4513|4512.5|4513.5|4513|4510|4509|7025
1592830800000|2020-06-22 13:00:00|4513.5|4512|4516|4515|4517.5|4516.5|4510.5|4509|7775
1592831100000|2020-06-22 13:05:00|4515.5|4515.5|4512.5|4511|4517|4516.5|4511.5|4510.5|7034
1592831400000|2020-06-22 13:10:00|4513|4511.5|4510|4509|4515|4514|4508.5|4507.5|7894
1592831700000|2020-06-22 13:15:00|4509|4509.5|4513|4512|4513|4512|4506.5|4506|15129
1592832000000|2020-06-22 13:20:00|4513.5|4512.5|4511.5|4510.5|4515|4514|4511|4510|6729
1592832300000|2020-06-22 13:25:00|4512|4511.5|4520.5|4519.5|4520.5|4519.5|4511.5|4510.5|13331
1592832600000|2020-06-22 13:30:00|4521|4520|4517.5|4515.5|4527.5|4526.5|4511.5|4510|58405
1592832900000|2020-06-22 13:35:00|4518|4516|4515.5|4514.5|4526.5|4525|4510|4508.5|44422
1592833200000|2020-06-22 13:40:00|4515|4514|4523|4521.5|4526|4525|4512|4510|17044
1592833500000|2020-06-22 13:45:00|4522.5|4521|4525|4523|4528.5|4528|4519.5|4518.5|26058
1592833800000|2020-06-22 13:50:00|4525.5|4523.5|4529.5|4528|4533|4531|4522|4520.5|23586
1592834100000|2020-06-22 13:55:00|4530.5|4528.5|4525.5|4523.5|4539|4537|4525.5|4522|24994
1592834400000|2020-06-22 14:00:00|4526|4524|4529|4527|4531|4529.5|4522.5|4521.5|26356
1592834700000|2020-06-22 14:05:00|4528.5|4527.5|4533|4531.5|4536|4535|4523|4522.5|15205
1592835000000|2020-06-22 14:10:00|4532.5|4531|4533.5|4532.5|4534.5|4533|4527.5|4526|12354
1592835300000|2020-06-22 14:15:00|4534|4533|4526.5|4526|4534.5|4533|4521|4520.5|36919
1592835600000|2020-06-22 14:20:00|4527.5|4526.5|4524.5|4523.5|4529|4528|4523.5|4523|26182
1592835900000|2020-06-22 14:25:00|4524|4523|4518|4517.5|4527|4526.5|4517.5|4517|25265
1592836200000|2020-06-22 14:30:00|4518.5|4518|4509.5|4509|4519.5|4518.5|4509.5|4509|25599
1592836500000|2020-06-22 14:35:00|4509|4508.5|4510|4509.5|4513.5|4512.5|4508.5|4507.5|26472
1592836800000|2020-06-22 14:40:00|4510.5|4509|4501.5|4500.5|4512|4511|4500.5|4500|23954
1592837100000|2020-06-22 14:45:00|4502.5|4501|4503.5|4502.5|4508|4507.5|4502|4500.5|24341
1592837400000|2020-06-22 14:50:00|4504|4503|4504.5|4503.5|4506.5|4505|4499.5|4499|23612
1592837700000|2020-06-22 14:55:00|4505|4504|4492.5|4491.5|4507|4506|4492.5|4491.5|21083
1592838000000|2020-06-22 15:00:00|4492|4491|4496.5|4495.5|4498|4497|4488|4487.5|31206
1592838300000|2020-06-22 15:05:00|4497|4496|4498|4497|4499.5|4498.5|4492.5|4491.5|22991
1592838600000|2020-06-22 15:10:00|4497.5|4497.5|4506.5|4505.5|4506.5|4505.5|4497|4496.5|17461
1592838900000|2020-06-22 15:15:00|4507|4506|4509|4508.5|4510|4509.5|4504.5|4504|15759
1592839200000|2020-06-22 15:20:00|4509.5|4509|4516|4515|4516.5|4515|4507.5|4506.5|19141
1592839500000|2020-06-22 15:25:00|4515.5|4515.5|4517|4515|4517.5|4516|4511|4510.5|22481
1592895600000|2020-06-23 07:00:00|4544|4536.5|4533|4531|4548|4546.5|4533|4531|24386
1592895900000|2020-06-23 07:05:00|4532.5|4529.5|4544|4541.5|4548.5|4545.5|4524.5|4522|21868
1592896200000|2020-06-23 07:10:00|4543.5|4540.5|4544|4542|4546|4545|4532.5|4530.5|22754
1592896500000|2020-06-23 07:15:00|4544.5|4542.5|4549.5|4548|4570|4569|4544.5|4542|47796
1592896800000|2020-06-23 07:20:00|4549|4547.5|4545|4543.5|4555|4554|4541|4538|26570
1592897100000|2020-06-23 07:25:00|4544.5|4543|4554.5|4552.5|4563|4562|4543|4540.5|26239
1592897400000|2020-06-23 07:30:00|4554|4551.5|4552|4550.5|4559.5|4558.5|4548|4546|18486
1592897700000|2020-06-23 07:35:00|4552.5|4551|4548|4546|4556|4554.5|4547|4545|7695
1592898000000|2020-06-23 07:40:00|4547|4546.5|4557|4555.5|4559.5|4558|4547|4546.5|10014
1592898300000|2020-06-23 07:45:00|4556.5|4555|4556.5|4555.5|4558|4557.5|4550.5|4548.5|21971
1592898600000|2020-06-23 07:50:00|4556|4555|4565|4564.5|4569|4567|4555|4554|11695
1592898900000|2020-06-23 07:55:00|4565.5|4564|4573.5|4572.5|4574|4573|4565.5|4564|11913
1592899200000|2020-06-23 08:00:00|4573|4572|4567|4565|4577.5|4576|4566.5|4565|17689
1592899500000|2020-06-23 08:05:00|4567.5|4565.5|4568|4565.5|4574.5|4572.5|4562.5|4561|13120
1592899800000|2020-06-23 08:10:00|4567.5|4565|4564|4562.5|4570|4569|4556.5|4555|11214
1592900100000|2020-06-23 08:15:00|4563.5|4563|4560|4559|4565.5|4564|4555.5|4553.5|16151
1592900400000|2020-06-23 08:20:00|4559.5|4558|4558.5|4557|4564|4562|4557.5|4556|6357
1592900700000|2020-06-23 08:25:00|4559|4557.5|4565.5|4564|4569.5|4568|4558|4557|16056
1592901000000|2020-06-23 08:30:00|4566.5|4564.5|4559.5|4558.5|4571|4570|4557.5|4556.5|15426
1592901300000|2020-06-23 08:35:00|4560|4559|4560|4559|4560.5|4560|4555.5|4554.5|16340
1592901600000|2020-06-23 08:40:00|4559.5|4559.5|4565.5|4564|4567.5|4566.5|4559.5|4558.5|12192
1592901900000|2020-06-23 08:45:00|4565|4564.5|4562.5|4562|4565.5|4564.5|4560.5|4559.5|8419
1592902200000|2020-06-23 08:50:00|4563|4562.5|4563.5|4562.5|4567|4566.5|4563|4561.5|15592
1592902500000|2020-06-23 08:55:00|4564|4563|4561.5|4560.5|4564.5|4563.5|4559|4558|18028
1592902800000|2020-06-23 09:00:00|4562|4561|4561|4560|4562.5|4561.5|4557.5|4557|4984
1592903100000|2020-06-23 09:05:00|4561.5|4560.5|4560|4558.5|4562.5|4561.5|4558.5|4557.5|7054
1592903400000|2020-06-23 09:10:00|4560.5|4559|4556|4555.5|4562|4560.5|4554.5|4553.5|65885
1592903700000|2020-06-23 09:15:00|4556.5|4556|4552|4550.5|4557|4556.5|4552|4550.5|5798
1592904000000|2020-06-23 09:20:00|4551.5|4550|4551.5|4550.5|4554|4553|4550.5|4550|3948
1592904300000|2020-06-23 09:25:00|4552.5|4551|4556.5|4555|4559|4558.5|4550|4549.5|14872
1592904600000|2020-06-23 09:30:00|4558|4555.5|4558|4557|4560|4559|4556.5|4555|2371
1592904900000|2020-06-23 09:35:00|4557.5|4556.5|4561|4560.5|4561|4560.5|4555|4554|8717
1592905200000|2020-06-23 09:40:00|4560.5|4560|4564.5|4563|4564.5|4563|4559|4558.5|5621
1592905500000|2020-06-23 09:45:00|4564|4562.5|4568.5|4567.5|4569|4568|4561.5|4560.5|6688
1592905800000|2020-06-23 09:50:00|4568|4567|4562.5|4561|4568|4567|4562.5|4561|4631
1592906100000|2020-06-23 09:55:00|4563|4561.5|4558|4557|4563.5|4563|4556|4555|6826
1592906400000|2020-06-23 10:00:00|4557|4556.5|4556|4555.5|4559.5|4558|4555.5|4555|7759
1592906700000|2020-06-23 10:05:00|4556.5|4556|4564|4563|4568.5|4567|4555.5|4555|11414
1592907000000|2020-06-23 10:10:00|4563.5|4563.5|4572.5|4571.5|4575|4573.5|4563.5|4562.5|11353
1592907300000|2020-06-23 10:15:00|4572|4572|4569.5|4569|4574.5|4573.5|4566.5|4566|5817
1592907600000|2020-06-23 10:20:00|4569|4568.5|4566.5|4565.5|4570|4569.5|4564.5|4564|9619
1592907900000|2020-06-23 10:25:00|4567|4566|4567.5|4567|4568.5|4567|4564.5|4564|7427
1592908200000|2020-06-23 10:30:00|4568|4566.5|4564|4563|4568|4567|4562.5|4561.5|11224
1592908500000|2020-06-23 10:35:00|4564.5|4563.5|4566|4565|4566.5|4566|4561.5|4560.5|11762
1592908800000|2020-06-23 10:40:00|4566.5|4565.5|4562.5|4562|4566.5|4566|4562.5|4562|6335
1592909100000|2020-06-23 10:45:00|4563|4562.5|4563.5|4562.5|4564.5|4564|4560|4559|15623
1592909400000|2020-06-23 10:50:00|4563|4563|4567|4566.5|4567.5|4566.5|4562.5|4561|223517
1592909700000|2020-06-23 10:55:00|4566.5|4566|4576.5|4576|4577|4576|4565|4564.5|8328
1592910000000|2020-06-23 11:00:00|4575|4573|4568.5|4567.5|4575|4573.5|4568|4566.5|6014
1592910300000|2020-06-23 11:05:00|4568|4567|4565|4564|4568.5|4568|4564.5|4563.5|4418
1592910600000|2020-06-23 11:10:00|4564.5|4563.5|4564.5|4563.5|4567|4565.5|4563|4561.5|4923
1592910900000|2020-06-23 11:15:00|4564|4564|4569|4567.5|4571|4569.5|4564|4564|2629
1592911200000|2020-06-23 11:20:00|4569.5|4568|4572.5|4571.5|4573.5|4572.5|4568|4567.5|7176
1592911500000|2020-06-23 11:25:00|4573|4572|4575.5|4574.5|4576.5|4575|4571|4570.5|4321
1592911800000|2020-06-23 11:30:00|4576|4575.5|4576|4574.5|4577|4575.5|4573|4571.5|7326
1592912100000|2020-06-23 11:35:00|4576.5|4575|4576.5|4576|4577.5|4576.5|4574.5|4573.5|13294
1592912400000|2020-06-23 11:40:00|4577|4576.5|4570.5|4569.5|4579|4578|4568.5|4567.5|18222
1592912700000|2020-06-23 11:45:00|4570|4569|4564.5|4564|4570.5|4569.5|4563.5|4562.5|10895
1592913000000|2020-06-23 11:50:00|4564|4563.5|4560.5|4560|4566|4565|4560.5|4559.5|14644
1592913300000|2020-06-23 11:55:00|4561|4560.5|4563|4562.5|4567.5|4566.5|4561|4560.5|16328
1592913600000|2020-06-23 12:00:00|4563.5|4563|4565|4563.5|4566|4565.5|4562|4561|5387
1592913900000|2020-06-23 12:05:00|4564.5|4564|4562|4561.5|4565|4564|4560.5|4560|15227
1592914200000|2020-06-23 12:10:00|4562.5|4562|4562.5|4562|4563.5|4562.5|4560.5|4559.5|13032
1592914500000|2020-06-23 12:15:00|4563|4562.5|4563.5|4563|4565|4563.5|4559.5|4558.5|28205
1592914800000|2020-06-23 12:20:00|4564|4563.5|4565.5|4564.5|4567|4566|4562.5|4562|14254
1592915100000|2020-06-23 12:25:00|4565|4565|4564|4563|4566.5|4566|4562|4560.5|16233
1592915400000|2020-06-23 12:30:00|4564.5|4563.5|4564|4563|4565|4564.5|4561|4560|10076
1592915700000|2020-06-23 12:35:00|4564.5|4563.5|4571|4570|4572|4571.5|4564.5|4563.5|43642
1592916000000|2020-06-23 12:40:00|4571.5|4570.5|4579|4578.5|4581|4580|4571.5|4570.5|27328
1592916300000|2020-06-23 12:45:00|4578.5|4578|4580|4579|4580.5|4580|4576.5|4576|12359
1592916600000|2020-06-23 12:50:00|4581|4579.5|4579.5|4578.5|4582|4581|4579|4578|8150
1592916900000|2020-06-23 12:55:00|4579|4578|4581.5|4580.5|4583|4582|4578|4577|13192
1592917200000|2020-06-23 13:00:00|4582|4581|4582.5|4581.5|4583.5|4582.5|4580|4579.5|10764
1592917500000|2020-06-23 13:05:00|4582|4582|4587|4586|4588|4586.5|4580.5|4579.5|12113
1592917800000|2020-06-23 13:10:00|4586.5|4585.5|4584.5|4583.5|4587|4586.5|4584|4583.5|6185
1592918100000|2020-06-23 13:15:00|4584|4583|4580.5|4579.5|4585.5|4585|4579.5|4579|6408
1592918400000|2020-06-23 13:20:00|4580|4579|4575.5|4574|4580.5|4580|4574|4573|11817
1592918700000|2020-06-23 13:25:00|4576|4574.5|4577.5|4576.5|4579.5|4578.5|4574|4572.5|20809
1592919000000|2020-06-23 13:30:00|4577|4576|4580.5|4579|4584|4583|4572.5|4570.5|95345
1592919300000|2020-06-23 13:35:00|4580|4578.5|4568.5|4568|4581.5|4580|4567.5|4566.5|28886
1592919600000|2020-06-23 13:40:00|4569|4568.5|4567.5|4566.5|4574.5|4574|4566|4565.5|48303
1592919900000|2020-06-23 13:45:00|4567|4566|4564.5|4563.5|4574|4573|4563.5|4563|32737
1592920200000|2020-06-23 13:50:00|4564|4564|4560|4558.5|4568.5|4568|4556|4555|94940
1592920500000|2020-06-23 13:55:00|4559.5|4559|4567.5|4566.5|4569.5|4568.5|4559|4558.5|33964
1592920800000|2020-06-23 14:00:00|4567|4566|4564|4562.5|4567.5|4567|4559.5|4558|20808
1592921100000|2020-06-23 14:05:00|4563.5|4562|4561.5|4561|4567|4565.5|4558|4556.5|28843
1592921400000|2020-06-23 14:10:00|4562.5|4561.5|4571.5|4571|4574|4573|4558.5|4558|26686
1592921700000|2020-06-23 14:15:00|4572.5|4571.5|4577|4576|4577|4576.5|4569|4568|16721
1592922000000|2020-06-23 14:20:00|4577.5|4576.5|4586|4585|4586.5|4585.5|4575|4573.5|31302
1592922300000|2020-06-23 14:25:00|4586.5|4585.5|4596.5|4595|4596.5|4595.5|4586|4584.5|33864
1592922600000|2020-06-23 14:30:00|4596|4594.5|4596|4595|4599.5|4598.5|4593|4592|41022
1592922900000|2020-06-23 14:35:00|4595.5|4594|4598|4597.5|4598.5|4597.5|4593|4592|15004
1592923200000|2020-06-23 14:40:00|4597.5|4597|4592.5|4591|4604|4603|4591.5|4591|65703
1592923500000|2020-06-23 14:45:00|4592|4591.5|4586|4585.5|4592.5|4592|4581.5|4581|64892
1592923800000|2020-06-23 14:50:00|4586.5|4586|4589|4588|4590.5|4590|4585|4584.5|43297
1592924100000|2020-06-23 14:55:00|4588.5|4587.5|4589.5|4588.5|4591.5|4590|4586|4585.5|88462
1592924400000|2020-06-23 15:00:00|4589|4588|4592|4591|4594|4593|4584.5|4583.5|20225
1592924700000|2020-06-23 15:05:00|4591.5|4590.5|4596.5|4595|4596.5|4595.5|4589.5|4589|22390
1592925000000|2020-06-23 15:10:00|4597|4595.5|4600|4599|4601|4600|4594|4593.5|16447
1592925300000|2020-06-23 15:15:00|4599.5|4598.5|4602|4601|4604|4603|4597.5|4597|32493
1592925600000|2020-06-23 15:20:00|4602.5|4601.5|4610|4609|4610|4609.5|4602|4601|30598
1592925900000|2020-06-23 15:25:00|4609.5|4608.5|4615.5|4614|4619.5|4618|4609|4608|40946
1592982000000|2020-06-24 07:00:00|4577|4558.5|4572|4570.5|4581|4579.5|4564.5|4558.5|33649
1592982300000|2020-06-24 07:05:00|4574|4572|4582|4579|4588|4586.5|4574|4571|49464
1592982600000|2020-06-24 07:10:00|4582.5|4579.5|4586.5|4585.5|4593|4592|4581|4579.5|27700
1592982900000|2020-06-24 07:15:00|4586|4585|4582.5|4581|4591|4590|4578.5|4576|56212
1592983200000|2020-06-24 07:20:00|4583|4581.5|4591.5|4589.5|4591.5|4590|4579|4577.5|16383
1592983500000|2020-06-24 07:25:00|4591|4590|4578.5|4577|4597|4595|4577.5|4575|17624
1592983800000|2020-06-24 07:30:00|4579|4577.5|4577|4575.5|4583.5|4581.5|4573.5|4572.5|12334
1592984100000|2020-06-24 07:35:00|4576.5|4575|4567|4565.5|4578|4577|4564.5|4563.5|19754
1592984400000|2020-06-24 07:40:00|4566.5|4565|4552.5|4550|4567|4566|4551|4549.5|16063
1592984700000|2020-06-24 07:45:00|4553|4550.5|4539.5|4538|4553|4551.5|4535.5|4534.5|11468
1592985000000|2020-06-24 07:50:00|4539|4537|4528|4526.5|4539.5|4538|4526.5|4526|9044
1592985300000|2020-06-24 07:55:00|4527.5|4526|4538.5|4537|4540.5|4539.5|4526|4524.5|14116
1592985600000|2020-06-24 08:00:00|4538|4536.5|4530.5|4528.5|4538|4537.5|4522.5|4522|15098
1592985900000|2020-06-24 08:05:00|4530|4528|4522.5|4520|4530|4528|4519|4518|13511
1592986200000|2020-06-24 08:10:00|4523|4520.5|4521|4519|4528.5|4527|4519|4516|7011
1592986500000|2020-06-24 08:15:00|4520.5|4518.5|4528|4526.5|4534|4532.5|4520|4518|21906
1592986800000|2020-06-24 08:20:00|4527.5|4526|4539|4537.5|4539.5|4538.5|4523.5|4522.5|10942
1592987100000|2020-06-24 08:25:00|4539.5|4538|4541|4539.5|4542|4540.5|4536.5|4535.5|6103
1592987400000|2020-06-24 08:30:00|4539.5|4538.5|4536.5|4534.5|4541|4540|4534.5|4533|7453
1592987700000|2020-06-24 08:35:00|4536|4535|4540|4539|4540.5|4539|4535.5|4534|5692
1592988000000|2020-06-24 08:40:00|4540.5|4539.5|4541|4540|4543.5|4542.5|4537.5|4536.5|8832
1592988300000|2020-06-24 08:45:00|4540.5|4539.5|4545.5|4544.5|4545.5|4544.5|4539.5|4538.5|3566
1592988600000|2020-06-24 08:50:00|4546|4545|4547.5|4546|4553|4551|4546|4544.5|5596
1592988900000|2020-06-24 08:55:00|4548|4546.5|4548|4546.5|4549|4548|4545|4543|4975
1592989200000|2020-06-24 09:00:00|4548.5|4547|4545|4543.5|4550.5|4550|4544|4542.5|5630
1592989500000|2020-06-24 09:05:00|4544.5|4542.5|4541|4540.5|4545.5|4544|4541|4540|14926
1592989800000|2020-06-24 09:10:00|4541.5|4541|4515|4513|4542.5|4541|4507|4505.5|24724
1592990100000|2020-06-24 09:15:00|4514.5|4511.5|4507.5|4505.5|4522.5|4520.5|4507|4505|8220
1592990400000|2020-06-24 09:20:00|4507|4505|4517|4516|4521|4519|4505.5|4504.5|6573
1592990700000|2020-06-24 09:25:00|4517.5|4516.5|4506.5|4505|4521|4519.5|4505.5|4505|3567
1592991000000|2020-06-24 09:30:00|4506|4504.5|4514|4512|4515|4513|4506|4504.5|6663
1592991300000|2020-06-24 09:35:00|4514.5|4512.5|4506|4504|4515|4513|4503|4501.5|4392
1592991600000|2020-06-24 09:40:00|4505.5|4503.5|4509|4507.5|4510.5|4510|4501.5|4500.5|8638
1592991900000|2020-06-24 09:45:00|4510|4508|4522.5|4521|4523|4521.5|4509.5|4508|5919
1592992200000|2020-06-24 09:50:00|4523|4521.5|4519.5|4517.5|4523|4522|4516.5|4515.5|13311
1592992500000|2020-06-24 09:55:00|4519|4517|4515.5|4514.5|4521|4519.5|4514|4512.5|8336
1592992800000|2020-06-24 10:00:00|4515|4514|4523.5|4521.5|4524|4521.5|4515|4514|6549
1592993100000|2020-06-24 10:05:00|4524|4521|4527.5|4525.5|4528|4526|4521|4519.5|2641
1592993400000|2020-06-24 10:10:00|4528|4525|4520.5|4519.5|4528|4525.5|4519|4516.5|6263
1592993700000|2020-06-24 10:15:00|4521|4520|4527.5|4526|4528.5|4527|4518.5|4517|12072
1592994000000|2020-06-24 10:20:00|4527|4525.5|4520|4518|4527.5|4526.5|4519.5|4518|7066
1592994300000|2020-06-24 10:25:00|4519.5|4517|4517.5|4516|4521.5|4520|4514.5|4512.5|9281
1592994600000|2020-06-24 10:30:00|4517|4515.5|4520|4518|4522|4520.5|4516|4515|4305
1592994900000|2020-06-24 10:35:00|4520.5|4518.5|4519|4517|4522|4521|4519|4517|5134
1592995200000|2020-06-24 10:40:00|4518.5|4516.5|4514|4513|4521.5|4520|4513|4512|6846
1592995500000|2020-06-24 10:45:00|4514.5|4513.5|4514.5|4513.5|4517|4516|4514|4513|5667
1592995800000|2020-06-24 10:50:00|4514|4513|4508.5|4507.5|4514|4513|4508|4507.5|9640
1592996100000|2020-06-24 10:55:00|4509|4508|4507|4505.5|4510.5|4509.5|4505.5|4505|7573
1592996400000|2020-06-24 11:00:00|4506.5|4503.5|4505|4504|4506.5|4504.5|4502.5|4500.5|10175
1592996700000|2020-06-24 11:05:00|4504.5|4504.5|4510|4509|4510.5|4509.5|4504.5|4504|4661
1592997000000|2020-06-24 11:10:00|4509.5|4508.5|4507|4505.5|4511.5|4510.5|4506|4504.5|6662
1592997300000|2020-06-24 11:15:00|4507.5|4504.5|4510.5|4509.5|4511.5|4510|4504.5|4503.5|5645
1592997600000|2020-06-24 11:20:00|4510|4509|4508|4507|4510.5|4510|4504|4502.5|9192
1592997900000|2020-06-24 11:25:00|4509|4507.5|4510|4508|4510|4508|4506|4504|5542
1592998200000|2020-06-24 11:30:00|4509.5|4508.5|4507.5|4506.5|4510|4509|4506|4504.5|3925
1592998500000|2020-06-24 11:35:00|4507|4506|4507.5|4507|4509.5|4508.5|4507|4506|3040
1592998800000|2020-06-24 11:40:00|4508.5|4507.5|4507|4506|4511|4509|4507|4506|5518
1592999100000|2020-06-24 11:45:00|4507.5|4506.5|4510.5|4509.5|4512|4511.5|4507.5|4506|6366
1592999400000|2020-06-24 11:50:00|4511|4510|4510.5|4509.5|4512|4511|4510|4509|6195
1592999700000|2020-06-24 11:55:00|4510|4510|4514|4513|4515|4514|4510|4509|5673
1593000000000|2020-06-24 12:00:00|4513.5|4512.5|4520.5|4519.5|4522|4521.5|4511.5|4511|10546
1593000300000|2020-06-24 12:05:00|4520|4519|4518.5|4517.5|4521|4520|4518|4516|5593
1593000600000|2020-06-24 12:10:00|4518|4518|4519|4518.5|4520.5|4520|4515.5|4515|4286
1593000900000|2020-06-24 12:15:00|4518.5|4518|4521.5|4520|4521.5|4521|4518|4517|5082
1593001200000|2020-06-24 12:20:00|4521|4519.5|4519|4517.5|4521.5|4521|4517.5|4517|3322
1593001500000|2020-06-24 12:25:00|4518.5|4517|4513.5|4513|4519|4518|4513.5|4513|6092
1593001800000|2020-06-24 12:30:00|4513|4512.5|4508.5|4508|4515|4513.5|4508|4507.5|5106
1593002100000|2020-06-24 12:35:00|4509|4507.5|4507.5|4505.5|4509.5|4509|4500.5|4499.5|21423
1593002400000|2020-06-24 12:40:00|4507|4505|4504.5|4503.5|4507|4505.5|4500.5|4500|12925
1593002700000|2020-06-24 12:45:00|4505|4504|4514.5|4513.5|4516|4515|4505|4504|6367
1593003000000|2020-06-24 12:50:00|4515.5|4514|4513.5|4513|4520.5|4519|4512|4510|32525
1593003300000|2020-06-24 12:55:00|4513|4512.5|4516|4515|4517.5|4516.5|4513|4512|10859
1593003600000|2020-06-24 13:00:00|4515.5|4514.5|4522.5|4522|4525|4524|4515|4513.5|21889
1593003900000|2020-06-24 13:05:00|4523|4522.5|4521|4520|4524.5|4523.5|4519.5|4519|17187
1593004200000|2020-06-24 13:10:00|4520.5|4519.5|4518|4517|4523|4522.5|4516|4515|9772
1593004500000|2020-06-24 13:15:00|4518.5|4516.5|4513|4512|4521.5|4520.5|4513|4511.5|24589
1593004800000|2020-06-24 13:20:00|4513.5|4512.5|4525|4523.5|4526|4524.5|4513.5|4512.5|12871
1593005100000|2020-06-24 13:25:00|4525.5|4524|4524.5|4524|4527.5|4526.5|4520|4518.5|20096
1593005400000|2020-06-24 13:30:00|4524|4523.5|4509|4508|4524.5|4524|4509|4507.5|37812
1593005700000|2020-06-24 13:35:00|4509.5|4508.5|4511|4510|4517|4516|4507.5|4507|67939
1593006000000|2020-06-24 13:40:00|4511.5|4510.5|4513|4512|4519|4518|4509.5|4508.5|35024
1593006300000|2020-06-24 13:45:00|4512.5|4512.5|4513|4512.5|4518.5|4517|4510|4509|16025
1593006600000|2020-06-24 13:50:00|4514|4512|4502.5|4501|4516|4514.5|4497|4495.5|33588
1593006900000|2020-06-24 13:55:00|4502|4500.5|4501.5|4500|4504.5|4503|4496.5|4495|22475
1593007200000|2020-06-24 14:00:00|4501|4500.5|4502|4500.5|4506.5|4505|4498.5|4497.5|20905
1593007500000|2020-06-24 14:05:00|4502.5|4502|4515|4513.5|4516.5|4515|4502.5|4502|23571
1593007800000|2020-06-24 14:10:00|4514.5|4513|4521|4520|4521|4520|4511.5|4510.5|11353
1593008100000|2020-06-24 14:15:00|4522|4520.5|4513.5|4512|4522.5|4521|4508.5|4507.5|11760
1593008400000|2020-06-24 14:20:00|4513|4512.5|4521.5|4520.5|4522.5|4521|4511.5|4510|12180
1593008700000|2020-06-24 14:25:00|4522|4521|4528.5|4527|4529|4527|4517.5|4516.5|13440
1593009000000|2020-06-24 14:30:00|4528|4526.5|4525|4523.5|4533.5|4532.5|4520.5|4518.5|38060
1593009300000|2020-06-24 14:35:00|4524.5|4522.5|4522|4520.5|4531|4529.5|4519.5|4518.5|25737
1593009600000|2020-06-24 14:40:00|4521.5|4520|4524.5|4523.5|4526|4525|4521|4519.5|10996
1593009900000|2020-06-24 14:45:00|4524|4524|4523|4522|4525.5|4525|4518|4516.5|17850
1593010200000|2020-06-24 14:50:00|4523.5|4522.5|4523.5|4522|4528|4527.5|4518|4517|18965
1593010500000|2020-06-24 14:55:00|4523|4522.5|4521|4520|4529.5|4528.5|4519.5|4518.5|19593
1593010800000|2020-06-24 15:00:00|4520.5|4519|4522.5|4520.5|4525.5|4524.5|4518.5|4517.5|21488
1593011100000|2020-06-24 15:05:00|4522|4521|4509|4508|4522.5|4521.5|4508|4507|39236
1593011400000|2020-06-24 15:10:00|4509.5|4507.5|4504|4503|4512.5|4511.5|4503|4500.5|34777
1593011700000|2020-06-24 15:15:00|4504.5|4503.5|4497|4496|4507|4506.5|4497|4496|39724
1593012000000|2020-06-24 15:20:00|4498|4496.5|4492|4491|4498|4497|4491|4490|48289
1593012300000|2020-06-24 15:25:00|4492.5|4491.5|4492.5|4490|4495|4494|4487.5|4486|38786
1593068400000|2020-06-25 07:00:00|4473.5|4459|4474.5|4470.5|4482.5|4479|4459.5|4458|33367
1593068700000|2020-06-25 07:05:00|4474|4471|4490|4487|4497|4493.5|4472.5|4470|12444
1593069000000|2020-06-25 07:10:00|4490.5|4487.5|4459|4456.5|4495.5|4491.5|4455.5|4453.5|22847
1593069300000|2020-06-25 07:15:00|4459.5|4457|4471.5|4469|4477.5|4474|4459|4457|21850
1593069600000|2020-06-25 07:20:00|4471|4469.5|4458.5|4455|4471|4469.5|4454.5|4451|28702
1593069900000|2020-06-25 07:25:00|4458|4455.5|4486.5|4483|4486.5|4483|4456|4453|15945
1593070200000|2020-06-25 07:30:00|4487|4483.5|4480.5|4478.5|4497.5|4494.5|4480.5|4478.5|13106
1593070500000|2020-06-25 07:35:00|4481|4478|4490|4487.5|4490.5|4487.5|4472|4470|5635
1593070800000|2020-06-25 07:40:00|4490.5|4488|4473.5|4472|4499|4496.5|4472.5|4471|11906
1593071100000|2020-06-25 07:45:00|4474|4472.5|4483.5|4481|4485|4483|4474|4472.5|6686
1593071400000|2020-06-25 07:50:00|4484|4481.5|4474|4472.5|4485.5|4482.5|4473.5|4471.5|7165
1593071700000|2020-06-25 07:55:00|4473.5|4473|4479.5|4477.5|4483.5|4482|4467.5|4465.5|11476
1593072000000|2020-06-25 08:00:00|4480|4478|4501|4498.5|4502|4499.5|4478|4475.5|34334
1593072300000|2020-06-25 08:05:00|4501.5|4499|4508.5|4506.5|4512.5|4510.5|4501|4499|17398
1593072600000|2020-06-25 08:10:00|4509|4507|4515.5|4513.5|4521|4520|4509|4507|12524
1593072900000|2020-06-25 08:15:00|4516|4514|4525|4523|4526|4525|4509.5|4508|16178
1593073200000|2020-06-25 08:20:00|4526.5|4523.5|4522.5|4521|4535.5|4533.5|4521|4519.5|15399
1593073500000|2020-06-25 08:25:00|4522|4520.5|4511|4509|4522|4520.5|4510|4508.5|8389
1593073800000|2020-06-25 08:30:00|4511.5|4510|4516.5|4515.5|4518.5|4517.5|4510.5|4509|14228
1593074100000|2020-06-25 08:35:00|4517|4516|4520.5|4519.5|4520.5|4519.5|4515.5|4514|12001
1593074400000|2020-06-25 08:40:00|4521|4520|4535|4533|4538|4536|4511.5|4509.5|13053
1593074700000|2020-06-25 08:45:00|4534|4532|4532|4530|4538|4536.5|4531|4528|5317
1593075000000|2020-06-25 08:50:00|4531.5|4530.5|4537|4535|4539.5|4537|4531.5|4529|7879
1593075300000|2020-06-25 08:55:00|4536.5|4534.5|4528|4526|4539.5|4537.5|4521.5|4519.5|9675
1593075600000|2020-06-25 09:00:00|4528.5|4526.5|4537.5|4536|4539|4536|4521.5|4520|7215
1593075900000|2020-06-25 09:05:00|4537|4535.5|4522.5|4520.5|4540.5|4537.5|4522.5|4520|3856
1593076200000|2020-06-25 09:10:00|4522|4520|4530|4528|4530.5|4529.5|4521|4519|5639
1593076500000|2020-06-25 09:15:00|4530.5|4528.5|4536|4534.5|4537|4535|4530.5|4528.5|5163
1593076800000|2020-06-25 09:20:00|4537|4534|4543|4541.5|4548|4546|4533.5|4532.5|7534
1593077100000|2020-06-25 09:25:00|4543.5|4542|4539.5|4537.5|4544|4543|4534|4532|7718
1593077400000|2020-06-25 09:30:00|4540.5|4538|4544|4542|4549|4546.5|4535.5|4534|8628
1593077700000|2020-06-25 09:35:00|4544.5|4542.5|4546.5|4544.5|4550|4548.5|4540|4538.5|11769
1593078000000|2020-06-25 09:40:00|4546|4544|4518.5|4516.5|4546|4545.5|4513|4510|8933
1593078300000|2020-06-25 09:45:00|4519|4517|4529|4527.5|4529|4527.5|4515|4513|8998
1593078600000|2020-06-25 09:50:00|4530|4528|4533.5|4530.5|4534|4531.5|4526|4524.5|7192
1593078900000|2020-06-25 09:55:00|4534|4531.5|4534.5|4533|4540|4538|4534|4531.5|8714
1593079200000|2020-06-25 10:00:00|4535|4533.5|4536.5|4535|4545.5|4544|4535|4533.5|15359
1593079500000|2020-06-25 10:05:00|4536|4535.5|4530|4528|4538|4536|4530|4527.5|6286
1593079800000|2020-06-25 10:10:00|4529.5|4528.5|4528.5|4527|4531.5|4530.5|4524.5|4523|6621
1593080100000|2020-06-25 10:15:00|4529|4526|4521|4519|4530.5|4529.5|4518.5|4517.5|11512
1593080400000|2020-06-25 10:20:00|4521.5|4519.5|4528|4526.5|4529|4526.5|4519|4518|8551
1593080700000|2020-06-25 10:25:00|4527.5|4526|4538.5|4536.5|4540.5|4539|4527.5|4526|4398
1593081000000|2020-06-25 10:30:00|4539|4537|4535.5|4534|4539|4537.5|4530.5|4528|10232
1593081300000|2020-06-25 10:35:00|4536|4534.5|4530.5|4529|4537|4535|4526|4524|7988
1593081600000|2020-06-25 10:40:00|4530|4528.5|4526|4524.5|4530.5|4529|4522|4521|8759
1593081900000|2020-06-25 10:45:00|4526.5|4524|4522|4520|4528|4526.5|4520|4518|5453
1593082200000|2020-06-25 10:50:00|4522.5|4520.5|4522|4520.5|4523|4522|4516.5|4515.5|7724
1593082500000|2020-06-25 10:55:00|4521.5|4521|4530|4528.5|4530|4528.5|4521.5|4520.5|90031
1593082800000|2020-06-25 11:00:00|4531.5|4529|4523.5|4522.5|4533|4531.5|4522.5|4520.5|15634
1593083100000|2020-06-25 11:05:00|4524|4523|4527|4526|4528|4527|4523|4521.5|4848
1593083400000|2020-06-25 11:10:00|4527.5|4526.5|4530|4528.5|4530.5|4529.5|4526.5|4525|6261
1593083700000|2020-06-25 11:15:00|4529.5|4528|4516|4514|4529.5|4528|4513|4511|18228
1593084000000|2020-06-25 11:20:00|4515.5|4514.5|4518.5|4517|4520|4518.5|4515.5|4514.5|3595
1593084300000|2020-06-25 11:25:00|4518|4517.5|4520|4518.5|4521|4520|4517.5|4516|6198
1593084600000|2020-06-25 11:30:00|4519.5|4519|4520.5|4519|4520.5|4520|4517.5|4515.5|7278
1593084900000|2020-06-25 11:35:00|4521|4519.5|4520|4519.5|4523|4522|4519.5|4518|4748
1593085200000|2020-06-25 11:40:00|4521|4520|4510.5|4509|4522.5|4521|4508|4505.5|7952
1593085500000|2020-06-25 11:45:00|4511|4509.5|4508|4506.5|4511.5|4509.5|4502.5|4501.5|10249
1593085800000|2020-06-25 11:50:00|4507.5|4505.5|4511|4510|4513.5|4512|4506|4504.5|10112
1593086100000|2020-06-25 11:55:00|4511.5|4510.5|4511|4509|4516|4514.5|4509.5|4508|11427
1593086400000|2020-06-25 12:00:00|4512|4509.5|4518.5|4517.5|4519|4517.5|4512|4509.5|6584
1593086700000|2020-06-25 12:05:00|4518|4517|4518|4517.5|4519|4518|4514.5|4512|4243
1593087000000|2020-06-25 12:10:00|4517.5|4516.5|4521|4519.5|4525|4524|4516.5|4515|7257
1593087300000|2020-06-25 12:15:00|4520.5|4520|4514.5|4512.5|4522.5|4521|4514.5|4512.5|4460
1593087600000|2020-06-25 12:20:00|4514|4513|4517|4515.5|4517.5|4517|4511.5|4509.5|5100
1593087900000|2020-06-25 12:25:00|4516.5|4516|4520|4518|4521|4520|4516|4516|5971
1593088200000|2020-06-25 12:30:00|4519.5|4517.5|4515|4513.5|4519.5|4517.5|4504.5|4503.5|10464
1593088500000|2020-06-25 12:35:00|4515.5|4512.5|4520|4518.5|4530.5|4528.5|4514.5|4512.5|97099
1593088800000|2020-06-25 12:40:00|4519.5|4518|4519.5|4518|4524|4523|4517|4516|5352
1593089100000|2020-06-25 12:45:00|4519|4518.5|4520|4518.5|4522.5|4521|4513.5|4512.5|7978
1593089400000|2020-06-25 12:50:00|4519.5|4519|4524.5|4523.5|4526.5|4525.5|4519.5|4518.5|5743
1593089700000|2020-06-25 12:55:00|4525|4524|4524.5|4524|4529.5|4528.5|4522.5|4521|9726
1593090000000|2020-06-25 13:00:00|4525|4524.5|4531|4529.5|4531|4530.5|4523.5|4522.5|12977
1593090300000|2020-06-25 13:05:00|4530.5|4530.5|4533|4532|4536.5|4536|4528.5|4528|18153
1593090600000|2020-06-25 13:10:00|4533.5|4532.5|4542.5|4542|4542.5|4542|4533.5|4532.5|26655
1593090900000|2020-06-25 13:15:00|4542|4541.5|4546|4545|4549|4548|4541.5|4540.5|19784
1593091200000|2020-06-25 13:20:00|4545.5|4544.5|4540.5|4539.5|4545.5|4545|4540|4539|11544
1593091500000|2020-06-25 13:25:00|4540|4539|4532.5|4530.5|4541|4540.5|4531.5|4530.5|15416
1593091800000|2020-06-25 13:30:00|4532|4530|4536.5|4535|4536.5|4535.5|4517.5|4516.5|34883
1593092100000|2020-06-25 13:35:00|4537.5|4535.5|4537|4536|4541|4539.5|4532|4531|21693
1593092400000|2020-06-25 13:40:00|4536.5|4535.5|4521|4519.5|4537|4536|4516|4514.5|21711
1593092700000|2020-06-25 13:45:00|4520.5|4519|4519|4518|4527|4526.5|4516.5|4515|33580
1593093000000|2020-06-25 13:50:00|4519.5|4518.5|4520.5|4518.5|4526|4525.5|4515|4514.5|26764
1593093300000|2020-06-25 13:55:00|4520|4519|4521|4520.5|4521.5|4520.5|4512|4511|17506
1593093600000|2020-06-25 14:00:00|4521.5|4519.5|4530.5|4529.5|4536|4535|4519|4517.5|40751
1593093900000|2020-06-25 14:05:00|4530|4529|4526|4525.5|4530|4529|4518.5|4517|18091
1593094200000|2020-06-25 14:10:00|4527|4526|4541.5|4540|4543|4541.5|4526.5|4525|30340
1593094500000|2020-06-25 14:15:00|4541|4539.5|4540|4538.5|4543|4541|4535|4533.5|21490
1593094800000|2020-06-25 14:20:00|4539.5|4539|4548|4547|4551|4549.5|4539.5|4537.5|17696
1593095100000|2020-06-25 14:25:00|4547.5|4546.5|4552.5|4551|4557|4556|4544.5|4543.5|23526
1593095400000|2020-06-25 14:30:00|4553|4551.5|4549|4547.5|4556.5|4555|4546.5|4545|26647
1593095700000|2020-06-25 14:35:00|4549.5|4548|4548.5|4547.5|4552|4551.5|4544.5|4543.5|36458
1593096000000|2020-06-25 14:40:00|4549|4548|4548|4547|4552.5|4551.5|4542.5|4541|26094
1593096300000|2020-06-25 14:45:00|4548.5|4546.5|4543|4542.5|4556|4555.5|4541.5|4540.5|25159
1593096600000|2020-06-25 14:50:00|4543.5|4543|4538|4537.5|4546|4545|4538|4537.5|17493
1593096900000|2020-06-25 14:55:00|4537.5|4537|4543.5|4542.5|4545.5|4544.5|4537|4536|23057
1593097200000|2020-06-25 15:00:00|4543|4542|4545|4544|4547.5|4546.5|4536|4535|16483
1593097500000|2020-06-25 15:05:00|4544.5|4543.5|4536|4535|4545|4543.5|4533|4532|107167
1593097800000|2020-06-25 15:10:00|4535.5|4534.5|4543.5|4543|4545.5|4545|4532.5|4531.5|18067
1593098100000|2020-06-25 15:15:00|4543|4542.5|4551|4550|4552.5|4551|4540.5|4539.5|20286
1593098400000|2020-06-25 15:20:00|4551.5|4550.5|4549|4548|4552.5|4551.5|4545|4544.5|29177
1593098700000|2020-06-25 15:25:00|4548.5|4548.5|4546|4543.5|4550.5|4550|4540.5|4540|66690
1593154800000|2020-06-26 07:00:00|4603.5|4591.5|4587.5|4584.5|4613.5|4610|4581.5|4577|55946
1593155100000|2020-06-26 07:05:00|4587|4583|4599|4595.5|4607.5|4605.5|4582|4579|13888
1593155400000|2020-06-26 07:10:00|4598|4596|4580.5|4577.5|4598|4596|4580.5|4577.5|27183
1593155700000|2020-06-26 07:15:00|4580|4576|4584.5|4582.5|4585.5|4584.5|4577.5|4576|24690
1593156000000|2020-06-26 07:20:00|4585|4583|4578|4577|4590|4588.5|4576.5|4573.5|11602
1593156300000|2020-06-26 07:25:00|4577.5|4576.5|4584.5|4583.5|4586.5|4585.5|4577|4575.5|37681
1593156600000|2020-06-26 07:30:00|4585|4584|4579.5|4577.5|4592.5|4591|4577.5|4575.5|18159
1593156900000|2020-06-26 07:35:00|4580|4578|4568.5|4567.5|4581.5|4580.5|4568|4567|11660
1593157200000|2020-06-26 07:40:00|4569|4568|4582|4580.5|4584.5|4583.5|4568|4567.5|14327
1593157500000|2020-06-26 07:45:00|4581.5|4580|4586|4584.5|4587.5|4585.5|4578.5|4578|8021
1593157800000|2020-06-26 07:50:00|4586.5|4585|4590.5|4589.5|4594.5|4593|4586|4584.5|14337
1593158100000|2020-06-26 07:55:00|4591|4590|4595.5|4593.5|4596.5|4595.5|4588.5|4587.5|5175
1593158400000|2020-06-26 08:00:00|4596.5|4594|4579|4577.5|4597.5|4596|4577.5|4576.5|9857
1593158700000|2020-06-26 08:05:00|4580|4578|4573.5|4571|4583|4581.5|4571.5|4570|10535
1593159000000|2020-06-26 08:10:00|4574.5|4571.5|4581|4579.5|4582|4580|4569|4567|11979
1593159300000|2020-06-26 08:15:00|4580.5|4579|4585|4583.5|4589.5|4587.5|4579|4578|8273
1593159600000|2020-06-26 08:20:00|4584.5|4584|4585.5|4584.5|4595|4593.5|4584|4583.5|7745
1593159900000|2020-06-26 08:25:00|4585|4584|4586|4585|4589|4587|4581.5|4580.5|11577
1593160200000|2020-06-26 08:30:00|4585.5|4584.5|4587|4586|4587.5|4586.5|4584|4582.5|6388
1593160500000|2020-06-26 08:35:00|4588|4587|4592.5|4591|4594.5|4593.5|4585.5|4584.5|8554
1593160800000|2020-06-26 08:40:00|4592|4591.5|4596.5|4595.5|4598|4596.5|4590|4589|13509
1593161100000|2020-06-26 08:45:00|4597|4596|4596|4594.5|4605|4604.5|4594|4592|19660
1593161400000|2020-06-26 08:50:00|4595.5|4594|4599.5|4598|4600.5|4599|4592|4590.5|3831
1593161700000|2020-06-26 08:55:00|4600.5|4598.5|4597.5|4596|4604.5|4602.5|4596|4594.5|14616
1593162000000|2020-06-26 09:00:00|4598|4596.5|4587.5|4586.5|4601.5|4600|4587.5|4586|22002
1593162300000|2020-06-26 09:05:00|4588|4587|4597|4595.5|4598|4596.5|4588|4587|7709
1593162600000|2020-06-26 09:10:00|4597.5|4596|4600|4599|4605|4603|4597|4595.5|24730
1593162900000|2020-06-26 09:15:00|4599.5|4599.5|4603.5|4603|4608.5|4607|4599.5|4599|5275
1593163200000|2020-06-26 09:20:00|4602.5|4602.5|4613|4611.5|4620|4619.5|4600|4599|45610
1593163500000|2020-06-26 09:25:00|4612.5|4611|4609.5|4608.5|4613|4612.5|4603|4601|10419
1593163800000|2020-06-26 09:30:00|4609|4608|4606.5|4605|4609|4608|4596|4594|11747
1593164100000|2020-06-26 09:35:00|4607|4605.5|4603.5|4601.5|4610|4608.5|4601.5|4599.5|8474
1593164400000|2020-06-26 09:40:00|4604.5|4602|4602|4601.5|4605|4603.5|4598.5|4596.5|9903
1593164700000|2020-06-26 09:45:00|4603|4602|4599|4598.5|4606|4604|4599|4598.5|8965
1593165000000|2020-06-26 09:50:00|4598.5|4598|4597|4595.5|4599.5|4599|4592|4591|12909
1593165300000|2020-06-26 09:55:00|4596.5|4595|4600|4599.5|4601|4599.5|4595.5|4595|5253
1593165600000|2020-06-26 10:00:00|4600.5|4599|4608.5|4607|4609.5|4608.5|4600.5|4599|8171
1593165900000|2020-06-26 10:05:00|4609.5|4607.5|4608|4607|4611.5|4610|4605.5|4605|28299
1593166200000|2020-06-26 10:10:00|4607.5|4607.5|4608|4607|4609.5|4609|4605|4603.5|4395
1593166500000|2020-06-26 10:15:00|4609|4607.5|4603|4601.5|4610.5|4609|4603|4601|3785
1593166800000|2020-06-26 10:20:00|4603.5|4602.5|4601|4599.5|4605.5|4603.5|4598|4596.5|46360
1593167100000|2020-06-26 10:25:00|4600.5|4599|4606.5|4604.5|4606.5|4605|4598.5|4597.5|10253
1593167400000|2020-06-26 10:30:00|4606|4604|4607|4605.5|4607.5|4606.5|4603|4601.5|4850
1593167700000|2020-06-26 10:35:00|4607.5|4606|4603|4601.5|4611.5|4609.5|4602.5|4601.5|7249
1593168000000|2020-06-26 10:40:00|4602.5|4602|4606|4605|4608|4606.5|4602|4601|3224
1593168300000|2020-06-26 10:45:00|4606.5|4605.5|4608|4606.5|4609|4607.5|4604|4603.5|6788
1593168600000|2020-06-26 10:50:00|4608.5|4607|4611|4610|4615|4613|4608|4607|10445
1593168900000|2020-06-26 10:55:00|4612|4610.5|4614|4613|4614.5|4613.5|4611.5|4610|4222
1593169200000|2020-06-26 11:00:00|4614.5|4613.5|4617.5|4616|4620|4618|4614.5|4613.5|7336
1593169500000|2020-06-26 11:05:00|4618|4616.5|4617.5|4616.5|4624.5|4623|4617.5|4616|53376
1593169800000|2020-06-26 11:10:00|4618|4617|4617|4615.5|4619|4617.5|4612.5|4610.5|7461
1593170100000|2020-06-26 11:15:00|4618|4616|4613.5|4612.5|4618|4617|4612.5|4611|3621
1593170400000|2020-06-26 11:20:00|4614|4613|4608.5|4607.5|4616|4615|4608.5|4607.5|51171
1593170700000|2020-06-26 11:25:00|4609|4608|4610|4608.5|4611|4610|4607|4605.5|26989
1593171000000|2020-06-26 11:30:00|4610.5|4609|4614.5|4612.5|4614.5|4612.5|4609|4607.5|6751
1593171300000|2020-06-26 11:35:00|4614|4613|4617|4615.5|4618.5|4617.5|4614|4613|2804
1593171600000|2020-06-26 11:40:00|4617.5|4616|4610|4608.5|4618|4616.5|4610|4608.5|4100
1593171900000|2020-06-26 11:45:00|4609.5|4607.5|4604|4603|4611|4610|4604|4602.5|5276
1593172200000|2020-06-26 11:50:00|4604.5|4603.5|4605|4604|4606|4604.5|4602|4600.5|3684
1593172500000|2020-06-26 11:55:00|4604.5|4603.5|4601.5|4600.5|4606.5|4605|4601|4599.5|7797
1593172800000|2020-06-26 12:00:00|4601|4600|4603.5|4601.5|4605|4603.5|4601|4600|6605
1593173100000|2020-06-26 12:05:00|4604|4602|4607|4606|4608|4607|4603.5|4602|6044
1593173400000|2020-06-26 12:10:00|4607.5|4605.5|4599.5|4597.5|4607.5|4605.5|4597|4595.5|5412
1593173700000|2020-06-26 12:15:00|4600|4598|4603.5|4602|4605|4603.5|4597.5|4596|4955
1593174000000|2020-06-26 12:20:00|4604|4601.5|4604.5|4603|4604.5|4603|4600|4599|12676
1593174300000|2020-06-26 12:25:00|4604|4603.5|4608.5|4607.5|4609|4607.5|4604|4603.5|3888
1593174600000|2020-06-26 12:30:00|4608|4607|4606|4604|4613|4611.5|4603|4602|10905
1593174900000|2020-06-26 12:35:00|4605.5|4603.5|4600|4599|4605.5|4604|4600|4598|4862
1593175200000|2020-06-26 12:40:00|4600.5|4599.5|4603.5|4601.5|4603.5|4602.5|4599.5|4599|3569
1593175500000|2020-06-26 12:45:00|4603|4601|4605.5|4604.5|4605.5|4604.5|4600.5|4599.5|8051
1593175800000|2020-06-26 12:50:00|4606|4605|4602|4600|4611|4610|4601.5|4600|9124
1593176100000|2020-06-26 12:55:00|4601.5|4600.5|4603|4601.5|4603.5|4602|4596|4594|7396
1593176400000|2020-06-26 13:00:00|4603.5|4601|4605.5|4603.5|4605.5|4603.5|4599|4597.5|7151
1593176700000|2020-06-26 13:05:00|4605|4602.5|4601|4600|4605|4602.5|4600|4599.5|4578
1593177000000|2020-06-26 13:10:00|4600.5|4599.5|4598|4597|4600.5|4599.5|4597|4596|5644
1593177300000|2020-06-26 13:15:00|4598.5|4597.5|4596.5|4595.5|4598.5|4597.5|4596|4595|6354
1593177600000|2020-06-26 13:20:00|4596|4596|4596.5|4595.5|4597.5|4597|4595|4594|4236
1593177900000|2020-06-26 13:25:00|4596|4595|4590.5|4590|4597|4596.5|4589.5|4589|19695
1593178200000|2020-06-26 13:30:00|4589.5|4589.5|4581|4580|4589.5|4589.5|4577|4576.5|52068
1593178500000|2020-06-26 13:35:00|4581.5|4580.5|4577.5|4576|4583|4581.5|4571.5|4571|49894
1593178800000|2020-06-26 13:40:00|4577|4576.5|4557.5|4556.5|4577.5|4576.5|4556.5|4555|29117
1593179100000|2020-06-26 13:45:00|4558|4556|4568|4566.5|4568|4566.5|4554|4552.5|15159
1593179400000|2020-06-26 13:50:00|4567|4566|4571.5|4570|4572|4570|4558.5|4557|31402
1593179700000|2020-06-26 13:55:00|4571|4569|4564|4562|4572.5|4571|4559|4557.5|28185
1593180000000|2020-06-26 14:00:00|4563.5|4561.5|4552|4550.5|4564.5|4563|4550.5|4550|15732
1593180300000|2020-06-26 14:05:00|4551.5|4550|4554|4553|4558|4556.5|4551.5|4550|10772
1593180600000|2020-06-26 14:10:00|4554.5|4553.5|4547|4545|4554.5|4553.5|4541|4540|28759
1593180900000|2020-06-26 14:15:00|4546.5|4544.5|4538|4536.5|4546.5|4544.5|4534.5|4533.5|12878
1593181200000|2020-06-26 14:20:00|4537.5|4536|4535.5|4534|4537.5|4536|4530|4528.5|14451
1593181500000|2020-06-26 14:25:00|4536|4534.5|4534|4532.5|4541|4540|4530.5|4528.5|107124
1593181800000|2020-06-26 14:30:00|4533.5|4532|4527|4526|4539|4537.5|4524.5|4522|15464
1593182100000|2020-06-26 14:35:00|4526.5|4525.5|4528|4526.5|4532|4531|4526|4525|13132
1593182400000|2020-06-26 14:40:00|4527.5|4525.5|4536|4535|4537|4535.5|4525|4524|16179
1593182700000|2020-06-26 14:45:00|4536.5|4534|4537.5|4535.5|4542.5|4541|4535|4533.5|13047
1593183000000|2020-06-26 14:50:00|4537|4536|4534|4532.5|4542|4540|4527.5|4526|30212
1593183300000|2020-06-26 14:55:00|4533.5|4532|4540.5|4539.5|4545.5|4544|4530.5|4529|17424
1593183600000|2020-06-26 15:00:00|4540|4539|4545|4544|4549|4548|4539.5|4537.5|30069
1593183900000|2020-06-26 15:05:00|4544.5|4543.5|4550.5|4549.5|4551|4549.5|4541.5|4541|18411
1593184200000|2020-06-26 15:10:00|4551|4550|4550.5|4550|4553.5|4552.5|4547.5|4546.5|17560
1593184500000|2020-06-26 15:15:00|4550|4549.5|4548|4547.5|4552|4551|4547|4546|17106
1593184800000|2020-06-26 15:20:00|4548.5|4548|4550|4549|4550.5|4549.5|4543.5|4543|30463
1593185100000|2020-06-26 15:25:00|4549.5|4548.5|4547.5|4545.5|4551.5|4551|4542|4540.5|61481
1593414000000|2020-06-29 07:00:00|4500.5|4493.5|4473|4467.5|4518.5|4510.5|4473|4467.5|87393
1593414300000|2020-06-29 07:05:00|4472.5|4467|4496.5|4494|4496.5|4494|4471.5|4467|47965
1593414600000|2020-06-29 07:10:00|4497|4494.5|4494.5|4492|4506|4505|4493|4491|44357
1593414900000|2020-06-29 07:15:00|4495.5|4492.5|4488|4485.5|4499|4497|4487|4485.5|39881
1593415200000|2020-06-29 07:20:00|4487.5|4486|4506|4504|4507|4505|4486|4484.5|16432
1593415500000|2020-06-29 07:25:00|4506.5|4504.5|4504.5|4502.5|4509|4507.5|4499.5|4497.5|21111
1593415800000|2020-06-29 07:30:00|4504|4502|4490|4489|4506.5|4504.5|4487.5|4486|66848
1593416100000|2020-06-29 07:35:00|4490.5|4489.5|4489|4488.5|4493|4491.5|4487.5|4485.5|27802
1593416400000|2020-06-29 07:40:00|4489.5|4488|4486.5|4484.5|4491.5|4491|4484|4482.5|13499
1593416700000|2020-06-29 07:45:00|4487|4485|4486|4485.5|4492.5|4491|4485.5|4484|8304
1593417000000|2020-06-29 07:50:00|4487|4484.5|4504|4503|4507.5|4506.5|4486.5|4484.5|12738
1593417300000|2020-06-29 07:55:00|4503.5|4503.5|4494|4493.5|4506|4504.5|4494|4493.5|10975
1593417600000|2020-06-29 08:00:00|4493.5|4493|4498|4496|4500|4499.5|4492.5|4491.5|9028
1593417900000|2020-06-29 08:05:00|4497.5|4496.5|4500|4498|4502.5|4501|4496|4495|7007
1593418200000|2020-06-29 08:10:00|4500.5|4499|4493|4492|4501|4500|4489|4487.5|13609
1593418500000|2020-06-29 08:15:00|4492.5|4491|4496|4494.5|4498.5|4497.5|4491|4489.5|11684
1593418800000|2020-06-29 08:20:00|4495.5|4494|4500|4497.5|4502|4501|4494.5|4493.5|12995
1593419100000|2020-06-29 08:25:00|4499.5|4498|4499.5|4498.5|4503.5|4502.5|4497|4495.5|12937
1593419400000|2020-06-29 08:30:00|4500|4499|4502.5|4502|4503.5|4502.5|4498.5|4497|14530
1593419700000|2020-06-29 08:35:00|4502|4501.5|4501.5|4500|4504|4503.5|4500.5|4500|11849
1593420000000|2020-06-29 08:40:00|4501|4500.5|4511|4509.5|4512.5|4511|4500|4499|21198
1593420300000|2020-06-29 08:45:00|4510.5|4510|4511|4509.5|4515.5|4513.5|4505.5|4504.5|11503
1593420600000|2020-06-29 08:50:00|4510.5|4509|4508|4507|4511|4510|4506.5|4505.5|10135
1593420900000|2020-06-29 08:55:00|4508.5|4506.5|4510|4508.5|4512.5|4511.5|4506|4504.5|17028
1593421200000|2020-06-29 09:00:00|4509.5|4508|4508|4507|4511.5|4510|4504.5|4503.5|8363
1593421500000|2020-06-29 09:05:00|4508.5|4507.5|4511.5|4511|4512.5|4512|4504|4503|11695
1593421800000|2020-06-29 09:10:00|4511|4510.5|4514|4512|4517|4516|4510|4509|8134
1593422100000|2020-06-29 09:15:00|4515.5|4512.5|4517.5|4516.5|4519|4517.5|4515|4512.5|6726
1593422400000|2020-06-29 09:20:00|4518|4517|4516|4514.5|4519|4518.5|4515.5|4514|10900
1593422700000|2020-06-29 09:25:00|4517|4515|4512.5|4512|4517|4515.5|4511.5|4510|5951
1593423000000|2020-06-29 09:30:00|4513|4512.5|4517.5|4517|4519.5|4518|4505.5|4504|14216
1593423300000|2020-06-29 09:35:00|4518.5|4517.5|4520|4519|4521.5|4521|4516|4515|12906
1593423600000|2020-06-29 09:40:00|4520.5|4519.5|4522|4520.5|4523|4522|4519.5|4518|12610
1593423900000|2020-06-29 09:45:00|4521.5|4521|4528|4527|4531|4529.5|4521.5|4521|6515
1593424200000|2020-06-29 09:50:00|4528.5|4527.5|4525.5|4524.5|4529|4528|4524.5|4523.5|4816
1593424500000|2020-06-29 09:55:00|4525|4525|4525.5|4524|4527|4526.5|4521|4519.5|7173
1593424800000|2020-06-29 10:00:00|4526.5|4524.5|4515|4514|4526.5|4525|4511.5|4509|24776
1593425100000|2020-06-29 10:05:00|4515.5|4514.5|4526|4524|4526.5|4525|4515.5|4514.5|5403
1593425400000|2020-06-29 10:10:00|4525.5|4524.5|4521.5|4520.5|4525.5|4525|4521|4520.5|3803
1593425700000|2020-06-29 10:15:00|4522.5|4521|4521|4520|4524|4522.5|4519.5|4518|2695
1593426000000|2020-06-29 10:20:00|4520.5|4519.5|4525.5|4524|4525.5|4524|4520|4518.5|4734
1593426300000|2020-06-29 10:25:00|4526|4524.5|4524|4523|4526.5|4525.5|4524|4523|4320
1593426600000|2020-06-29 10:30:00|4524.5|4523.5|4522|4521|4524.5|4524|4521.5|4520.5|10299
1593426900000|2020-06-29 10:35:00|4521.5|4520.5|4517|4516|4522|4520.5|4514|4512|6000
1593427200000|2020-06-29 10:40:00|4518|4516.5|4517.5|4516|4519|4518|4515.5|4514.5|4178
1593427500000|2020-06-29 10:45:00|4517|4516.5|4522.5|4521.5|4523.5|4522.5|4517|4516|4890
1593427800000|2020-06-29 10:50:00|4522|4522|4519.5|4519|4523|4522|4519.5|4518.5|7726
1593428100000|2020-06-29 10:55:00|4520|4519.5|4525.5|4524.5|4526|4525|4519.5|4519|10944
1593428400000|2020-06-29 11:00:00|4526|4525.5|4530|4529.5|4531|4530.5|4525|4523.5|18717
1593428700000|2020-06-29 11:05:00|4529.5|4529|4538|4536.5|4540.5|4540|4528.5|4528|6728
1593429000000|2020-06-29 11:10:00|4537.5|4536|4537|4535.5|4539|4538.5|4535.5|4535|134284
1593429300000|2020-06-29 11:15:00|4537.5|4536|4536|4535|4539|4537.5|4533.5|4532|4247
1593429600000|2020-06-29 11:20:00|4535.5|4534.5|4543|4542|4543.5|4542.5|4535|4534|10269
1593429900000|2020-06-29 11:25:00|4542.5|4541.5|4546.5|4545|4552|4551|4542.5|4541.5|13006
1593430200000|2020-06-29 11:30:00|4547|4545.5|4549.5|4548|4551.5|4550|4546.5|4545|99853
1593430500000|2020-06-29 11:35:00|4549|4548.5|4548.5|4547.5|4553.5|4552|4547|4545.5|5155
1593430800000|2020-06-29 11:40:00|4548|4547|4543.5|4542.5|4548.5|4547|4543.5|4542.5|9013
1593431100000|2020-06-29 11:45:00|4544|4543|4545.5|4544.5|4547|4545.5|4541.5|4540.5|12613
1593431400000|2020-06-29 11:50:00|4545|4544|4560.5|4559.5|4562.5|4560|4543|4542|8431
1593431700000|2020-06-29 11:55:00|4561|4560|4559.5|4558|4567|4565.5|4559|4558|7584
1593432000000|2020-06-29 12:00:00|4560|4558.5|4552.5|4552|4562.5|4560|4549.5|4548|9916
1593432300000|2020-06-29 12:05:00|4553.5|4552.5|4557.5|4556.5|4558.5|4557|4553|4552.5|6579
1593432600000|2020-06-29 12:10:00|4558|4557|4556.5|4556|4560|4558.5|4556|4555|5734
1593432900000|2020-06-29 12:15:00|4557|4556.5|4556|4555.5|4559|4558.5|4556|4555.5|9439
1593433200000|2020-06-29 12:20:00|4555.5|4555|4552|4551|4557.5|4557|4549|4548|8117
1593433500000|2020-06-29 12:25:00|4551.5|4550.5|4547.5|4547|4554.5|4553.5|4545.5|4543.5|8152
1593433800000|2020-06-29 12:30:00|4548.5|4546.5|4548|4547|4550.5|4549.5|4545|4544|5970
1593434100000|2020-06-29 12:35:00|4548.5|4547.5|4547|4546|4554.5|4554|4545|4544|34577
1593434400000|2020-06-29 12:40:00|4546.5|4545.5|4541.5|4541|4547|4546|4541|4540|7908
1593434700000|2020-06-29 12:45:00|4542.5|4541.5|4540.5|4540|4544.5|4542.5|4539|4538.5|10412
1593435000000|2020-06-29 12:50:00|4541.5|4540.5|4542.5|4541.5|4546|4545.5|4541|4540|33215
1593435300000|2020-06-29 12:55:00|4542|4542|4547|4546.5|4548.5|4547|4539.5|4538.5|13251
1593435600000|2020-06-29 13:00:00|4548|4547|4551|4550|4558.5|4557.5|4548|4547|23565
1593435900000|2020-06-29 13:05:00|4550.5|4550.5|4554|4552.5|4555|4554|4550.5|4550|9094
1593436200000|2020-06-29 13:10:00|4553.5|4553.5|4550|4548.5|4553.5|4553.5|4548|4546|40301
1593436500000|2020-06-29 13:15:00|4549.5|4548|4548.5|4547.5|4549.5|4548.5|4547|4546|9971
1593436800000|2020-06-29 13:20:00|4548|4547|4550|4548.5|4550|4549|4547.5|4546.5|16083
1593437100000|2020-06-29 13:25:00|4550.5|4549|4552.5|4551.5|4557|4556.5|4550.5|4549|14493
1593437400000|2020-06-29 13:30:00|4553|4552|4547|4546|4561.5|4560.5|4542.5|4542|48384
1593437700000|2020-06-29 13:35:00|4548|4546.5|4533.5|4532.5|4549.5|4548.5|4533|4532|49373
1593438000000|2020-06-29 13:40:00|4534|4533|4535|4532.5|4539.5|4538.5|4528|4527|33569
1593438300000|2020-06-29 13:45:00|4535.5|4533|4523|4521|4537|4536|4520|4518.5|63334
1593438600000|2020-06-29 13:50:00|4522.5|4521.5|4526.5|4525|4527|4525.5|4519.5|4518.5|15938
1593438900000|2020-06-29 13:55:00|4526|4524|4532|4530.5|4535.5|4533.5|4523|4522|34122
1593439200000|2020-06-29 14:00:00|4532.5|4531|4542.5|4541|4543|4542|4532.5|4531|24661
1593439500000|2020-06-29 14:05:00|4542|4541.5|4544.5|4544|4545|4544|4538|4536|22460
1593439800000|2020-06-29 14:10:00|4545|4543.5|4545|4544.5|4547|4545.5|4537.5|4536.5|78787
1593440100000|2020-06-29 14:15:00|4545.5|4544|4560|4558.5|4563|4562|4545|4544|39720
1593440400000|2020-06-29 14:20:00|4561|4559|4560.5|4559|4565|4563.5|4559|4557.5|15946
1593440700000|2020-06-29 14:25:00|4561|4559.5|4554.5|4553.5|4565.5|4564|4553.5|4553|13386
1593441000000|2020-06-29 14:30:00|4555|4554|4555|4554|4560.5|4559|4553|4551.5|22588
1593441300000|2020-06-29 14:35:00|4555.5|4554.5|4556.5|4556|4560.5|4560|4553.5|4552|75294
1593441600000|2020-06-29 14:40:00|4557.5|4556.5|4550.5|4549.5|4560|4559|4548.5|4547.5|28753
1593441900000|2020-06-29 14:45:00|4551|4550|4555.5|4554.5|4560|4559|4551|4550|22361
1593442200000|2020-06-29 14:50:00|4556|4555|4552|4551|4563.5|4562|4552|4551|14197
1593442500000|2020-06-29 14:55:00|4551.5|4550.5|4553|4552|4557|4556.5|4551|4550.5|10591
1593442800000|2020-06-29 15:00:00|4553.5|4552.5|4546.5|4545.5|4556|4555|4546|4545.5|14220
1593443100000|2020-06-29 15:05:00|4546|4545|4542.5|4542|4546.5|4545|4539.5|4538.5|28824
1593443400000|2020-06-29 15:10:00|4542|4541.5|4540|4539|4544.5|4543|4539.5|4538.5|44371
1593443700000|2020-06-29 15:15:00|4540.5|4539.5|4544.5|4543.5|4546.5|4545|4540|4539.5|94648
1593444000000|2020-06-29 15:20:00|4545|4544|4547.5|4547|4551.5|4551|4543.5|4543|25317
1593444300000|2020-06-29 15:25:00|4548.5|4547.5|4559|4557.5|4560.5|4560|4548|4547.5|48491
1593500400000|2020-06-30 07:00:00|4537|4529|4549.5|4544|4572|4561.5|4533|4523.5|18998
1593500700000|2020-06-30 07:05:00|4549|4543|4541|4537|4549|4547|4536.5|4532|26417
1593501000000|2020-06-30 07:10:00|4540.5|4536|4555|4554|4555|4554|4538.5|4536|17520
1593501300000|2020-06-30 07:15:00|4554.5|4554.5|4547.5|4547|4559.5|4558.5|4545|4543|29199
1593501600000|2020-06-30 07:20:00|4548|4547.5|4549.5|4548|4549.5|4549|4542.5|4540|18889
1593501900000|2020-06-30 07:25:00|4549|4547.5|4543.5|4542|4550|4548.5|4539.5|4538|35362
1593502200000|2020-06-30 07:30:00|4544|4542.5|4529.5|4528.5|4547|4544.5|4529|4527|14347
1593502500000|2020-06-30 07:35:00|4529|4528|4528.5|4527.5|4533.5|4531.5|4522|4520.5|7595
1593502800000|2020-06-30 07:40:00|4529|4528|4524.5|4523|4531.5|4530.5|4523.5|4522.5|10854
1593503100000|2020-06-30 07:45:00|4524|4522.5|4520|4517.5|4529|4527|4516.5|4515|9576
1593503400000|2020-06-30 07:50:00|4520.5|4518|4526|4524|4526.5|4526|4518.5|4517.5|8003
1593503700000|2020-06-30 07:55:00|4526.5|4525|4527.5|4526.5|4530|4528.5|4523.5|4523|6101
1593504000000|2020-06-30 08:00:00|4528.5|4526|4525|4524|4531.5|4530|4524.5|4524|8017
1593504300000|2020-06-30 08:05:00|4524.5|4523.5|4516.5|4515|4525|4523.5|4513.5|4512|6480
1593504600000|2020-06-30 08:10:00|4516|4514.5|4514.5|4513|4516.5|4515.5|4511|4510|4945
1593504900000|2020-06-30 08:15:00|4514|4512.5|4514.5|4514|4515.5|4515|4508.5|4507|7792
1593505200000|2020-06-30 08:20:00|4515|4513.5|4514|4513|4515|4514|4510|4508|3258
1593505500000|2020-06-30 08:25:00|4513.5|4512.5|4517.5|4516.5|4518.5|4516.5|4513|4512|4196
1593505800000|2020-06-30 08:30:00|4517|4515.5|4512|4510|4517.5|4516|4511|4510|6495
1593506100000|2020-06-30 08:35:00|4511.5|4509.5|4514|4512.5|4522|4520.5|4511|4509|8554
1593506400000|2020-06-30 08:40:00|4513.5|4512|4505.5|4504|4515.5|4514.5|4504.5|4504|13585
1593506700000|2020-06-30 08:45:00|4505|4504.5|4511|4509.5|4511.5|4509.5|4501.5|4500|8769
1593507000000|2020-06-30 08:50:00|4511.5|4508.5|4508.5|4507|4514|4512.5|4506.5|4504.5|9571
1593507300000|2020-06-30 08:55:00|4508|4506.5|4510|4509|4513.5|4512|4506|4504.5|4879
1593507600000|2020-06-30 09:00:00|4509.5|4508.5|4505|4503.5|4511.5|4510.5|4504|4502|5656
1593507900000|2020-06-30 09:05:00|4504.5|4502.5|4505|4503.5|4505.5|4505|4502|4501|5908
1593508200000|2020-06-30 09:10:00|4504.5|4503|4498.5|4497.5|4505|4504|4496|4495.5|10287
1593508500000|2020-06-30 09:15:00|4499|4498|4501|4500|4507|4506|4499|4498|7083
1593508800000|2020-06-30 09:20:00|4502|4500.5|4513.5|4512.5|4514.5|4512.5|4496|4495|10894
1593509100000|2020-06-30 09:25:00|4513|4512|4511.5|4510|4514.5|4513.5|4510.5|4509|48986
1593509400000|2020-06-30 09:30:00|4511|4510.5|4516.5|4515.5|4518|4517|4510.5|4509|6189
1593509700000|2020-06-30 09:35:00|4517|4516|4516.5|4515.5|4518|4517.5|4514.5|4513|5362
1593510000000|2020-06-30 09:40:00|4516|4515|4517.5|4516|4520|4519|4515.5|4514|2852
1593510300000|2020-06-30 09:45:00|4518|4517|4517.5|4515.5|4521.5|4520.5|4517.5|4515.5|6224
1593510600000|2020-06-30 09:50:00|4517|4516|4521.5|4520.5|4522|4521.5|4516.5|4516|7900
1593510900000|2020-06-30 09:55:00|4522.5|4521|4528|4526.5|4529.5|4528|4522.5|4521|8250
1593511200000|2020-06-30 10:00:00|4527.5|4526|4531|4530|4531.5|4530.5|4527|4525|6496
1593511500000|2020-06-30 10:05:00|4530.5|4530.5|4529|4527.5|4531|4530.5|4527.5|4527|5731
1593511800000|2020-06-30 10:10:00|4529.5|4528|4528|4526.5|4530|4529|4527|4525|4919
1593512100000|2020-06-30 10:15:00|4527.5|4526|4524.5|4524|4527.5|4526|4523.5|4522.5|4989
1593512400000|2020-06-30 10:20:00|4524|4523.5|4523.5|4522.5|4525|4524|4522|4520.5|3127
1593512700000|2020-06-30 10:25:00|4524|4523|4530.5|4529.5|4532.5|4531|4523|4522|8110
1593513000000|2020-06-30 10:30:00|4531|4529|4535|4534.5|4536|4535.5|4530.5|4529|10008
1593513300000|2020-06-30 10:35:00|4535.5|4535|4529.5|4528|4536|4535|4526|4525|6806
1593513600000|2020-06-30 10:40:00|4530|4528.5|4527|4526.5|4530|4529.5|4527|4525.5|3626
1593513900000|2020-06-30 10:45:00|4526.5|4526|4518|4517|4527.5|4527|4515.5|4514.5|18704
1593514200000|2020-06-30 10:50:00|4519|4517.5|4517|4516.5|4520.5|4519.5|4514.5|4513.5|11158
1593514500000|2020-06-30 10:55:00|4516.5|4516|4514|4513|4519|4518|4514|4513|6095
1593514800000|2020-06-30 11:00:00|4513.5|4512.5|4514|4513|4514.5|4513.5|4511.5|4507|4781
1593515100000|2020-06-30 11:05:00|4514.5|4513.5|4516|4514.5|4518|4516.5|4513|4511.5|48872
1593515400000|2020-06-30 11:10:00|4515.5|4515|4524|4523|4524|4523|4514|4513|8540
1593515700000|2020-06-30 11:15:00|4524.5|4522.5|4520.5|4518.5|4524.5|4522.5|4519.5|4518|4913
1593516000000|2020-06-30 11:20:00|4520|4519|4517.5|4516.5|4520|4519.5|4517|4516|3266
1593516300000|2020-06-30 11:25:00|4518|4517|4514.5|4513.5|4518.5|4517.5|4513.5|4513|12966
1593516600000|2020-06-30 11:30:00|4515|4514|4522|4521|4524.5|4524|4515|4514|19430
1593516900000|2020-06-30 11:35:00|4521.5|4520|4523.5|4522.5|4528|4527|4521|4519|9582
1593517200000|2020-06-30 11:40:00|4523|4522|4520|4519.5|4524|4523|4519.5|4518.5|3221
1593517500000|2020-06-30 11:45:00|4520.5|4520|4514|4513.5|4521.5|4520.5|4513.5|4513|4186
1593517800000|2020-06-30 11:50:00|4513.5|4513|4513|4512.5|4513.5|4513|4512.5|4511.5|2538
1593518100000|2020-06-30 11:55:00|4512.5|4512|4509.5|4508.5|4512.5|4512|4508.5|4507.5|4118
1593518400000|2020-06-30 12:00:00|4510|4509|4506|4505|4513|4512|4504.5|4503|7288
1593518700000|2020-06-30 12:05:00|4506.5|4504.5|4510|4509|4510|4509|4504.5|4503|5729
1593519000000|2020-06-30 12:10:00|4509.5|4508.5|4510|4509|4510|4509.5|4506.5|4506|4270
1593519300000|2020-06-30 12:15:00|4509.5|4508.5|4513|4512.5|4513|4512.5|4509|4508.5|6953
1593519600000|2020-06-30 12:20:00|4512.5|4511.5|4513.5|4513|4517.5|4516|4511.5|4510|3167
1593519900000|2020-06-30 12:25:00|4513|4512.5|4512|4511|4513.5|4512.5|4510.5|4509|7276
1593520200000|2020-06-30 12:30:00|4511.5|4510.5|4501|4500|4511.5|4510.5|4500|4498.5|9560
1593520500000|2020-06-30 12:35:00|4500.5|4499.5|4502.5|4502|4502.5|4502|4498.5|4497.5|8391
1593520800000|2020-06-30 12:40:00|4503|4502.5|4505|4503.5|4508.5|4507.5|4501.5|4500|5546
1593521100000|2020-06-30 12:45:00|4504.5|4503|4508|4507.5|4509.5|4509|4504|4502|5419
1593521400000|2020-06-30 12:50:00|4507.5|4507|4502|4501.5|4508.5|4507.5|4502|4501.5|8785
1593521700000|2020-06-30 12:55:00|4502.5|4501|4504|4503.5|4507.5|4506.5|4502.5|4501|9909
1593522000000|2020-06-30 13:00:00|4504.5|4504|4506.5|4506|4509.5|4509|4504.5|4503.5|5414
1593522300000|2020-06-30 13:05:00|4506|4505.5|4500|4499.5|4506|4505.5|4498.5|4497.5|3862
1593522600000|2020-06-30 13:10:00|4499.5|4499|4490.5|4489.5|4501|4500|4489.5|4488.5|8783
1593522900000|2020-06-30 13:15:00|4490|4489|4488.5|4488|4491|4490|4487.5|4486.5|5854
1593523200000|2020-06-30 13:20:00|4489|4488.5|4494.5|4493.5|4496|4494.5|4488.5|4488.5|9017
1593523500000|2020-06-30 13:25:00|4495|4493|4497|4496|4501.5|4500.5|4492|4491.5|8487
1593523800000|2020-06-30 13:30:00|4496.5|4496.5|4503|4501|4508|4507|4492.5|4491|25242
1593524100000|2020-06-30 13:35:00|4503.5|4501.5|4502.5|4501|4509|4507|4499.5|4498.5|9327
1593524400000|2020-06-30 13:40:00|4502|4500.5|4500.5|4498.5|4504|4503|4497|4495.5|13869
1593524700000|2020-06-30 13:45:00|4501|4499|4503|4502|4509.5|4508.5|4500|4499|15206
1593525000000|2020-06-30 13:50:00|4503.5|4502.5|4508.5|4507|4509.5|4508.5|4501|4499.5|11258
1593525300000|2020-06-30 13:55:00|4508|4506.5|4512|4510.5|4512.5|4512|4506|4505.5|13333
1593525600000|2020-06-30 14:00:00|4511.5|4511|4513.5|4512|4521.5|4520|4511|4511|32567
1593525900000|2020-06-30 14:05:00|4512.5|4512.5|4518|4517|4519|4517|4509|4508.5|21082
1593526200000|2020-06-30 14:10:00|4517.5|4516.5|4519.5|4518.5|4520|4518.5|4513|4512.5|26573
1593526500000|2020-06-30 14:15:00|4519|4518|4524|4523|4530|4528.5|4516.5|4514.5|58490
1593526800000|2020-06-30 14:20:00|4523.5|4522.5|4528|4527|4529|4527|4520|4519.5|21506
1593527100000|2020-06-30 14:25:00|4528.5|4527.5|4530|4528.5|4530.5|4529.5|4524|4523|15236
1593527400000|2020-06-30 14:30:00|4529.5|4529|4527.5|4527|4530|4529|4521|4520.5|27800
1593527700000|2020-06-30 14:35:00|4527|4526.5|4527|4526|4533.5|4533|4525.5|4525|19644
1593528000000|2020-06-30 14:40:00|4526.5|4525.5|4528.5|4528|4531|4530|4525|4524.5|34568
1593528300000|2020-06-30 14:45:00|4529|4527.5|4542|4541.5|4544.5|4542.5|4528|4527|51591
1593528600000|2020-06-30 14:50:00|4541.5|4541|4549.5|4548.5|4553|4551.5|4540|4539.5|29326
1593528900000|2020-06-30 14:55:00|4550|4549|4547|4546.5|4552|4551|4545.5|4544.5|23869
1593529200000|2020-06-30 15:00:00|4547.5|4547|4547|4546|4552.5|4552|4545.5|4545|26358
1593529500000|2020-06-30 15:05:00|4547.5|4546.5|4552.5|4552|4553.5|4552.5|4547|4546|157143
1593529800000|2020-06-30 15:10:00|4553|4552.5|4550.5|4549.5|4553|4552.5|4544|4543|14276
1593530100000|2020-06-30 15:15:00|4550|4550|4554.5|4553|4554.5|4553.5|4547.5|4547|21368
1593530400000|2020-06-30 15:20:00|4554|4552.5|4551|4550.5|4556|4554.5|4548.5|4547.5|49857
1593530700000|2020-06-30 15:25:00|4552|4550|4549|4547|4556|4555|4546.5|4545.5|50434
1593586800000|2020-07-01 07:00:00|4551|4522|4542|4538|4551|4547|4526.5|4522|16721
1593587100000|2020-07-01 07:05:00|4541.5|4537.5|4517|4512.5|4542|4541|4517|4512.5|8910
1593587400000|2020-07-01 07:10:00|4517.5|4513|4524|4521.5|4527.5|4524|4514|4513|20080
1593587700000|2020-07-01 07:15:00|4523.5|4521|4532|4530|4536|4533|4521.5|4519|7723
1593588000000|2020-07-01 07:20:00|4531.5|4529.5|4540|4538.5|4549.5|4545.5|4531.5|4529.5|16451
1593588300000|2020-07-01 07:25:00|4539.5|4537.5|4549|4547|4549.5|4547|4539.5|4537.5|15743
1593588600000|2020-07-01 07:30:00|4548.5|4546.5|4536|4535|4548.5|4546.5|4531.5|4530|6911
1593588900000|2020-07-01 07:35:00|4537|4534.5|4530|4528|4542|4541|4530|4527|15279
1593589200000|2020-07-01 07:40:00|4529.5|4527|4531.5|4530|4535|4533.5|4527.5|4525|7904
1593589500000|2020-07-01 07:45:00|4531|4529|4522|4520.5|4531|4529|4522|4520.5|6781
1593589800000|2020-07-01 07:50:00|4521.5|4520|4534|4531.5|4535|4532|4520.5|4519|10830
1593590100000|2020-07-01 07:55:00|4534.5|4532|4533.5|4531.5|4541.5|4538.5|4531|4528|8048
1593590400000|2020-07-01 08:00:00|4533|4531|4532.5|4531|4533|4531.5|4527|4523.5|5590
1593590700000|2020-07-01 08:05:00|4532|4530.5|4530.5|4528.5|4533.5|4530.5|4525.5|4523|9457
1593591000000|2020-07-01 08:10:00|4531|4529|4540|4538|4545|4543|4530.5|4529|25062
1593591300000|2020-07-01 08:15:00|4539.5|4538.5|4532.5|4531|4541|4540|4530|4528|6808
1593591600000|2020-07-01 08:20:00|4532|4530.5|4530.5|4528|4532.5|4532|4526.5|4524.5|3376
1593591900000|2020-07-01 08:25:00|4530|4528.5|4523.5|4521.5|4530.5|4529.5|4523.5|4521|5150
1593592200000|2020-07-01 08:30:00|4523|4520.5|4530|4528.5|4531.5|4529.5|4520.5|4519|6664
1593592500000|2020-07-01 08:35:00|4530.5|4529|4530|4528.5|4532.5|4531|4527|4526|7841
1593592800000|2020-07-01 08:40:00|4529.5|4527.5|4526.5|4525|4529.5|4528.5|4526.5|4525|2216
1593593100000|2020-07-01 08:45:00|4526|4524.5|4523|4521|4526|4524.5|4521|4519.5|5539
1593593400000|2020-07-01 08:50:00|4524|4521.5|4527|4526|4530.5|4528.5|4524|4521.5|6524
1593593700000|2020-07-01 08:55:00|4527.5|4526.5|4530|4528.5|4536.5|4534.5|4527|4526|15158
1593594000000|2020-07-01 09:00:00|4531|4529|4534|4533|4536.5|4534.5|4531|4529|6168
1593594300000|2020-07-01 09:05:00|4534.5|4532.5|4538.5|4537|4539|4538.5|4532.5|4532|6383
1593594600000|2020-07-01 09:10:00|4538|4536.5|4533|4532.5|4538.5|4537|4533|4532.5|8574
1593594900000|2020-07-01 09:15:00|4532.5|4532|4529.5|4528.5|4533.5|4532.5|4529|4528.5|6584
1593595200000|2020-07-01 09:20:00|4529|4529|4532.5|4531.5|4536.5|4535|4529|4528|7601
1593595500000|2020-07-01 09:25:00|4533|4532|4530|4528.5|4533|4532|4528|4526.5|8748
1593595800000|2020-07-01 09:30:00|4530.5|4529.5|4522|4520.5|4534.5|4533.5|4521.5|4519.5|15020
1593596100000|2020-07-01 09:35:00|4522.5|4520|4518.5|4516.5|4524|4522|4516|4515|8632
1593596400000|2020-07-01 09:40:00|4517.5|4516|4500|4499|4517.5|4516|4497.5|4496.5|11368
1593596700000|2020-07-01 09:45:00|4499.5|4498.5|4502.5|4501.5|4504.5|4503.5|4488.5|4488|29011
1593597000000|2020-07-01 09:50:00|4503|4502|4506.5|4505|4506.5|4505.5|4497.5|4496.5|24866
1593597300000|2020-07-01 09:55:00|4506|4504.5|4493.5|4491.5|4507|4506|4491.5|4490|11507
1593597600000|2020-07-01 10:00:00|4493|4491|4490|4489|4493|4491.5|4484.5|4482|22511
1593597900000|2020-07-01 10:05:00|4489.5|4488.5|4507.5|4506|4507.5|4506|4485.5|4484.5|11597
1593598200000|2020-07-01 10:10:00|4508|4505.5|4504|4502|4508|4505.5|4499|4498|9058
1593598500000|2020-07-01 10:15:00|4503.5|4501.5|4508.5|4506.5|4510.5|4509|4500.5|4498.5|7527
1593598800000|2020-07-01 10:20:00|4508|4506|4504|4503|4509|4508|4503.5|4502.5|10962
1593599100000|2020-07-01 10:25:00|4503.5|4502.5|4503.5|4502.5|4506.5|4505|4501.5|4501|10927
1593599400000|2020-07-01 10:30:00|4504|4503|4505|4503.5|4508|4506.5|4502|4501|9874
1593599700000|2020-07-01 10:35:00|4504.5|4503|4493.5|4492|4505|4503|4492.5|4491.5|17466
1593600000000|2020-07-01 10:40:00|4493|4492.5|4485|4482.5|4494.5|4493|4482|4480|12507
1593600300000|2020-07-01 10:45:00|4484.5|4482|4484|4482.5|4489|4487.5|4483|4482|7389
1593600600000|2020-07-01 10:50:00|4483.5|4482|4479.5|4477.5|4489.5|4487.5|4476.5|4474.5|20671
1593600900000|2020-07-01 10:55:00|4479|4478|4478.5|4476|4479|4478|4470|4468.5|7933
1593601200000|2020-07-01 11:00:00|4480|4475|4455.5|4454.5|4480|4475|4454|4451|17317
1593601500000|2020-07-01 11:05:00|4456.5|4454|4455|4454|4457|4456|4450.5|4447.5|20824
1593601800000|2020-07-01 11:10:00|4454.5|4453.5|4461.5|4460|4463.5|4460.5|4450|4448|11113
1593602100000|2020-07-01 11:15:00|4462.5|4460.5|4480.5|4479|4482.5|4480|4462|4460|55344
1593602400000|2020-07-01 11:20:00|4481|4479.5|4483.5|4480.5|4483.5|4481|4476|4475.5|9807
1593602700000|2020-07-01 11:25:00|4483|4481|4482.5|4481.5|4484.5|4482.5|4479|4478|9250
1593603000000|2020-07-01 11:30:00|4482|4481|4468.5|4467|4482|4481|4467.5|4464.5|11579
1593603300000|2020-07-01 11:35:00|4469|4466|4465.5|4463.5|4469|4467|4462|4460|7972
1593603600000|2020-07-01 11:40:00|4465|4464|4465.5|4464|4465.5|4464|4458.5|4457.5|6311
1593603900000|2020-07-01 11:45:00|4465|4463.5|4464.5|4463.5|4470|4468|4463.5|4462.5|8025
1593604200000|2020-07-01 11:50:00|4464|4463|4471.5|4470|4473.5|4472|4464|4462.5|6223
1593604500000|2020-07-01 11:55:00|4470.5|4469.5|4469.5|4468.5|4472.5|4472|4467|4465|10250
1593604800000|2020-07-01 12:00:00|4469|4468|4471|4470|4473.5|4471.5|4465|4464.5|9712
1593605100000|2020-07-01 12:05:00|4470.5|4469.5|4469.5|4468.5|4471.5|4470.5|4469|4468|5277
1593605400000|2020-07-01 12:10:00|4469|4469|4473|4471.5|4473.5|4472.5|4467|4465.5|8100
1593605700000|2020-07-01 12:15:00|4474|4471|4476|4474.5|4480|4478|4471.5|4471|9274
1593606000000|2020-07-01 12:20:00|4476.5|4475|4488.5|4487.5|4488.5|4488|4475.5|4474.5|13142
1593606300000|2020-07-01 12:25:00|4489|4488|4481|4479|4492.5|4490|4480|4478|9846
1593606600000|2020-07-01 12:30:00|4480.5|4478.5|4480|4478|4482.5|4482|4478.5|4477|6726
1593606900000|2020-07-01 12:35:00|4479.5|4478.5|4493.5|4492|4495.5|4493.5|4479|4478.5|9592
1593607200000|2020-07-01 12:40:00|4494|4492.5|4497.5|4495.5|4498|4495.5|4490.5|4489.5|19178
1593607500000|2020-07-01 12:45:00|4498|4496|4508.5|4507|4515|4513.5|4497.5|4496|10849
1593607800000|2020-07-01 12:50:00|4509|4508.5|4516|4514.5|4516.5|4515.5|4509|4507.5|9894
1593608100000|2020-07-01 12:55:00|4516.5|4515|4521.5|4519|4524|4522|4513.5|4512.5|12766
1593608400000|2020-07-01 13:00:00|4522.5|4519.5|4527|4526|4528.5|4527|4517.5|4516|15187
1593608700000|2020-07-01 13:05:00|4527.5|4526.5|4511|4509|4530.5|4527.5|4509.5|4508.5|15574
1593609000000|2020-07-01 13:10:00|4510.5|4509.5|4515|4513.5|4517.5|4515|4510.5|4509|4538
1593609300000|2020-07-01 13:15:00|4515.5|4514|4509|4508|4519.5|4518|4508|4507|5912
1593609600000|2020-07-01 13:20:00|4509.5|4507.5|4503|4502.5|4512.5|4511|4503|4502.5|9394
1593609900000|2020-07-01 13:25:00|4503.5|4503|4508.5|4507|4510|4509|4502|4500|19451
1593610200000|2020-07-01 13:30:00|4508|4506.5|4516|4515|4521|4520|4504|4502|34162
1593610500000|2020-07-01 13:35:00|4516.5|4514.5|4504.5|4503.5|4518.5|4518|4504|4503.5|27704
1593610800000|2020-07-01 13:40:00|4505|4504|4504|4503|4512|4510|4502|4500|10967
1593611100000|2020-07-01 13:45:00|4504.5|4503.5|4504.5|4503|4508|4507|4501|4500.5|23395
1593611400000|2020-07-01 13:50:00|4504|4502.5|4492.5|4492|4505.5|4504|4491|4490|19166
1593611700000|2020-07-01 13:55:00|4493|4492.5|4492|4490.5|4494.5|4493.5|4485|4483|12883
1593612000000|2020-07-01 14:00:00|4493|4491.5|4484|4482.5|4508|4501.5|4483|4482|42697
1593612300000|2020-07-01 14:05:00|4483.5|4483|4487.5|4486.5|4490.5|4489.5|4481|4479.5|18138
1593612600000|2020-07-01 14:10:00|4488|4486|4498|4496.5|4498.5|4497|4488|4486|27749
1593612900000|2020-07-01 14:15:00|4498.5|4497|4496|4495|4504.5|4504|4495.5|4494.5|26836
1593613200000|2020-07-01 14:20:00|4495.5|4494.5|4485.5|4484.5|4498|4496.5|4485.5|4484.5|29186
1593613500000|2020-07-01 14:25:00|4485|4485|4488.5|4487|4489.5|4488|4484|4482.5|14868
1593613800000|2020-07-01 14:30:00|4488|4486.5|4478|4477|4493|4492|4477|4476.5|47553
1593614100000|2020-07-01 14:35:00|4479|4477.5|4477.5|4476.5|4481|4480|4472.5|4470.5|42724
1593614400000|2020-07-01 14:40:00|4478|4477|4474|4473|4479|4478|4473.5|4472|22080
1593614700000|2020-07-01 14:45:00|4474.5|4473.5|4470|4467.5|4474.5|4473.5|4468|4466.5|17691
1593615000000|2020-07-01 14:50:00|4470.5|4468|4476|4475.5|4476.5|4475.5|4469|4468|16571
1593615300000|2020-07-01 14:55:00|4475.5|4475|4473.5|4472.5|4477|4476|4469.5|4468.5|20384
1593615600000|2020-07-01 15:00:00|4474|4473|4465|4464.5|4474.5|4473.5|4465|4463.5|36026
1593615900000|2020-07-01 15:05:00|4466|4465|4459.5|4458|4468|4467.5|4459|4457.5|22129
1593616200000|2020-07-01 15:10:00|4459|4457.5|4453.5|4451.5|4459|4458|4447|4446.5|69592
1593616500000|2020-07-01 15:15:00|4453|4451|4449.5|4449|4457|4456.5|4447|4446|28567
1593616800000|2020-07-01 15:20:00|4449|4448.5|4455|4453.5|4456.5|4455|4446.5|4445|21010
1593617100000|2020-07-01 15:25:00|4454|4453|4451.5|4449.5|4455|4454|4447|4445|46948
1593673200000|2020-07-02 07:00:00|4554|4537.5|4516|4512.5|4554|4545.5|4508|4503.5|50194
1593673500000|2020-07-02 07:05:00|4515.5|4511.5|4514.5|4512|4515.5|4513|4504|4501|23346
1593673800000|2020-07-02 07:10:00|4515|4512.5|4498.5|4497|4524|4519.5|4498.5|4497|29408
1593674100000|2020-07-02 07:15:00|4499|4497.5|4503|4500.5|4505|4503|4495|4492|15191
1593674400000|2020-07-02 07:20:00|4502.5|4501|4493|4491|4508|4505|4493|4490.5|27997
1593674700000|2020-07-02 07:25:00|4492.5|4491.5|4496.5|4495|4497|4496.5|4492.5|4491|9655
1593675000000|2020-07-02 07:30:00|4497|4495.5|4491|4490|4499|4497|4489|4488|14155
1593675300000|2020-07-02 07:35:00|4492|4489.5|4497|4494.5|4503.5|4502|4492|4489.5|23589
1593675600000|2020-07-02 07:40:00|4498|4495|4500|4498.5|4503|4501.5|4497|4495|8645
1593675900000|2020-07-02 07:45:00|4501|4499|4511.5|4510.5|4514.5|4513|4500.5|4499|14649
1593676200000|2020-07-02 07:50:00|4512|4511|4503.5|4502|4515|4513.5|4501.5|4500.5|13558
1593676500000|2020-07-02 07:55:00|4504|4502.5|4510.5|4509.5|4510.5|4509.5|4504|4502.5|8942
1593676800000|2020-07-02 08:00:00|4511.5|4510|4510|4508.5|4521.5|4519|4509|4507.5|17100
1593677100000|2020-07-02 08:05:00|4510.5|4509|4517|4515|4517.5|4516|4508|4507|13426
1593677400000|2020-07-02 08:10:00|4517.5|4515.5|4526|4524.5|4526.5|4524.5|4517.5|4515.5|7103
1593677700000|2020-07-02 08:15:00|4526.5|4525|4520|4518.5|4528|4526.5|4519|4518|17445
1593678000000|2020-07-02 08:20:00|4519.5|4518|4522|4521.5|4529.5|4528|4517.5|4516.5|20310
1593678300000|2020-07-02 08:25:00|4522.5|4522|4523.5|4522|4526.5|4525|4520.5|4519.5|13630
1593678600000|2020-07-02 08:30:00|4524|4522.5|4530.5|4529.5|4532|4530.5|4523.5|4522|13380
1593678900000|2020-07-02 08:35:00|4531.5|4530|4527.5|4526|4533|4531.5|4524.5|4524|18764
1593679200000|2020-07-02 08:40:00|4527|4526.5|4532|4530|4532.5|4531.5|4526.5|4525|18307
1593679500000|2020-07-02 08:45:00|4531.5|4530.5|4536|4534|4540|4538.5|4531|4530|23514
1593679800000|2020-07-02 08:50:00|4535.5|4533.5|4529|4528|4535.5|4534.5|4528.5|4528|9946
1593680100000|2020-07-02 08:55:00|4529.5|4528.5|4530.5|4530|4533|4532|4529|4528|6295
1593680400000|2020-07-02 09:00:00|4530|4529|4524.5|4523.5|4530.5|4529.5|4523|4521.5|11520
1593680700000|2020-07-02 09:05:00|4524|4524|4521.5|4520|4529.5|4527.5|4521.5|4519.5|10525
1593681000000|2020-07-02 09:10:00|4522|4520.5|4520.5|4519|4522|4521.5|4517|4516|14496
1593681300000|2020-07-02 09:15:00|4521|4519.5|4530|4528|4530.5|4528|4518|4517|13868
1593681600000|2020-07-02 09:20:00|4530.5|4527.5|4521.5|4520|4530.5|4528|4521|4520|9082
1593681900000|2020-07-02 09:25:00|4521|4520.5|4518.5|4517|4522|4521.5|4517|4516|6372
1593682200000|2020-07-02 09:30:00|4518|4516.5|4512|4510.5|4521|4519.5|4511.5|4510.5|17357
1593682500000|2020-07-02 09:35:00|4512.5|4511|4507|4506.5|4512.5|4511|4507|4506|11638
1593682800000|2020-07-02 09:40:00|4507.5|4507|4507.5|4506|4509.5|4508.5|4506.5|4505.5|9350
1593683100000|2020-07-02 09:45:00|4507|4505.5|4505|4504|4509|4508|4505|4503.5|7383
1593683400000|2020-07-02 09:50:00|4505.5|4504.5|4504|4503|4506|4505|4502.5|4501|37613
1593683700000|2020-07-02 09:55:00|4505|4503.5|4508.5|4507|4510.5|4510|4504.5|4503.5|63700
1593684000000|2020-07-02 10:00:00|4508|4507.5|4505|4504|4509.5|4509|4504.5|4503.5|61950
1593684300000|2020-07-02 10:05:00|4504.5|4503.5|4499|4497.5|4505|4503.5|4498|4496.5|14322
1593684600000|2020-07-02 10:10:00|4499.5|4498|4508|4506|4509.5|4508|4499|4497.5|9042
1593684900000|2020-07-02 10:15:00|4508.5|4506.5|4505|4503.5|4511|4510.5|4504|4502|7214
1593685200000|2020-07-02 10:20:00|4504.5|4504|4509|4508|4512|4511|4504.5|4503.5|6722
1593685500000|2020-07-02 10:25:00|4508.5|4508.5|4517.5|4516.5|4520|4518.5|4508.5|4508.5|6061
1593685800000|2020-07-02 10:30:00|4517|4515.5|4512.5|4511|4517|4516|4511|4510|6470
1593686100000|2020-07-02 10:35:00|4512|4511.5|4512.5|4511.5|4515|4513.5|4510.5|4509|5390
1593686400000|2020-07-02 10:40:00|4513|4512|4513|4512|4515|4514|4510.5|4509.5|30730
1593686700000|2020-07-02 10:45:00|4513.5|4512.5|4520|4519|4521|4519|4511|4509.5|14756
1593687000000|2020-07-02 10:50:00|4520.5|4519.5|4528.5|4527|4530|4529|4520.5|4519.5|15647
1593687300000|2020-07-02 10:55:00|4528|4526.5|4533|4532.5|4534|4532.5|4526|4525.5|14449
1593687600000|2020-07-02 11:00:00|4534|4533|4531.5|4530.5|4538.5|4536.5|4530|4529.5|23645
1593687900000|2020-07-02 11:05:00|4532.5|4531|4538|4536.5|4542.5|4541.5|4532|4531|11191
1593688200000|2020-07-02 11:10:00|4538.5|4537|4540.5|4539.5|4542|4541.5|4538.5|4537|4961
1593688500000|2020-07-02 11:15:00|4541.5|4540|4534|4533.5|4544|4543|4534|4533.5|10677
1593688800000|2020-07-02 11:20:00|4535|4534|4533.5|4532.5|4535|4534|4528.5|4527|23025
1593689100000|2020-07-02 11:25:00|4534|4533|4538.5|4537.5|4539|4537.5|4533|4531.5|7762
1593689400000|2020-07-02 11:30:00|4538|4538|4540.5|4539.5|4541.5|4540|4533.5|4533|8390
1593689700000|2020-07-02 11:35:00|4541|4540|4541.5|4540.5|4546|4544|4540|4539.5|9626
1593690000000|2020-07-02 11:40:00|4542|4540|4539.5|4538|4544|4542.5|4539.5|4538|33366
1593690300000|2020-07-02 11:45:00|4540|4538.5|4534|4532.5|4540.5|4540|4532|4531.5|12431
1593690600000|2020-07-02 11:50:00|4533.5|4533|4529.5|4529|4534|4533.5|4529.5|4528.5|7686
1593690900000|2020-07-02 11:55:00|4529|4528.5|4534.5|4533|4536|4534|4528.5|4527.5|10234
1593691200000|2020-07-02 12:00:00|4534|4532.5|4530.5|4528.5|4535|4534|4528.5|4526|6689
1593691500000|2020-07-02 12:05:00|4531|4529|4536.5|4536|4538|4536.5|4531|4529|5937
1593691800000|2020-07-02 12:10:00|4537.5|4536.5|4535|4533.5|4540.5|4539.5|4534.5|4533.5|11759
1593692100000|2020-07-02 12:15:00|4534.5|4533|4527|4525.5|4534.5|4534|4527|4525.5|8206
1593692400000|2020-07-02 12:20:00|4526.5|4525|4525.5|4524.5|4530.5|4529|4522.5|4521|11428
1593692700000|2020-07-02 12:25:00|4525|4523.5|4520|4517.5|4525.5|4523.5|4516.5|4515|11563
1593693000000|2020-07-02 12:30:00|4521|4520|4542.5|4541|4550.5|4550|4517.5|4515|26247
1593693300000|2020-07-02 12:35:00|4543.5|4541.5|4545.5|4543.5|4552.5|4550.5|4540|4538.5|9169
1593693600000|2020-07-02 12:40:00|4546.5|4544|4545|4543|4554|4551.5|4544.5|4541.5|8750
1593693900000|2020-07-02 12:45:00|4546|4543.5|4546|4544.5|4549.5|4548|4546|4543.5|1522
1593694200000|2020-07-02 12:50:00|4546.5|4545|4558.5|4557.5|4560|4558|4545|4544.5|8781
1593694500000|2020-07-02 12:55:00|4559|4558|4555|4553.5|4562.5|4561.5|4552|4551|16101
1593694800000|2020-07-02 13:00:00|4554.5|4553|4550|4548|4558|4556.5|4548|4546.5|11534
1593695100000|2020-07-02 13:05:00|4549.5|4548.5|4550|4548.5|4550.5|4549|4545|4543|9031
1593695400000|2020-07-02 13:10:00|4550.5|4549|4545|4543.5|4553|4552|4543.5|4542|16523
1593695700000|2020-07-02 13:15:00|4545.5|4544|4542.5|4542|4548|4546|4542.5|4541.5|10360
1593696000000|2020-07-02 13:20:00|4542|4541.5|4548.5|4546.5|4548.5|4547|4539|4538|19695
1593696300000|2020-07-02 13:25:00|4549|4547|4546.5|4545.5|4551|4550|4546|4545|9132
1593696600000|2020-07-02 13:30:00|4547.5|4546|4564|4563|4566|4563.5|4545.5|4544|51597
1593696900000|2020-07-02 13:35:00|4563.5|4563.5|4559.5|4558.5|4565.5|4564|4555|4554.5|43830
1593697200000|2020-07-02 13:40:00|4560|4559|4562.5|4561.5|4564|4563|4558|4557|15133
1593697500000|2020-07-02 13:45:00|4563.5|4562|4560.5|4560|4570|4569.5|4560.5|4559.5|29646
1593697800000|2020-07-02 13:50:00|4561|4560.5|4562.5|4561.5|4564|4563|4556.5|4555.5|33894
1593698100000|2020-07-02 13:55:00|4563|4561|4568|4567|4572|4570.5|4562|4561|35562
1593698400000|2020-07-02 14:00:00|4567.5|4566|4566.5|4565|4574|4573|4565|4564.5|25292
1593698700000|2020-07-02 14:05:00|4567|4565.5|4567.5|4566.5|4571|4569.5|4564|4562.5|19874
1593699000000|2020-07-02 14:10:00|4568|4567|4555.5|4554.5|4569.5|4568|4554.5|4554|20480
1593699300000|2020-07-02 14:15:00|4556.5|4555|4557|4556|4563|4561.5|4556.5|4554.5|14363
1593699600000|2020-07-02 14:20:00|4557.5|4556.5|4546.5|4544.5|4560.5|4559|4545.5|4543.5|14724
1593699900000|2020-07-02 14:25:00|4547|4545|4535.5|4533|4548.5|4547|4535|4533|7299
1593700200000|2020-07-02 14:30:00|4535|4533.5|4543|4542|4546|4544.5|4535|4533.5|24309
1593700500000|2020-07-02 14:35:00|4543.5|4542.5|4547.5|4545.5|4548.5|4547|4541|4539|16033
1593700800000|2020-07-02 14:40:00|4548|4546|4546.5|4545.5|4551.5|4550|4544.5|4543.5|16119
1593701100000|2020-07-02 14:45:00|4547|4546|4539.5|4539|4547|4546|4538|4536|19232
1593701400000|2020-07-02 14:50:00|4540|4538.5|4526.5|4525.5|4542.5|4541|4524.5|4523|19214
1593701700000|2020-07-02 14:55:00|4527|4525|4523|4521.5|4529.5|4527.5|4522|4521.5|16089
1593702000000|2020-07-02 15:00:00|4522.5|4521|4520.5|4519|4527|4525|4513|4511|18815
1593702300000|2020-07-02 15:05:00|4520|4519.5|4517|4515.5|4523|4521.5|4515|4514|20702
1593702600000|2020-07-02 15:10:00|4517.5|4516|4510|4508.5|4518|4517|4509|4507.5|27805
1593702900000|2020-07-02 15:15:00|4510.5|4510|4524|4523.5|4525|4524|4509.5|4508.5|27832
1593703200000|2020-07-02 15:20:00|4524.5|4524|4532.5|4531.5|4533|4532|4522.5|4522|27295
1593703500000|2020-07-02 15:25:00|4533|4532|4534.5|4532.5|4541|4540|4522.5|4522|211385
1593759600000|2020-07-03 07:00:00|4522|4511.5|4531.5|4526|4540|4538|4513.5|4511|27545
1593759900000|2020-07-03 07:05:00|4531|4526.5|4527.5|4524|4532.5|4527|4522|4518|7690
1593760200000|2020-07-03 07:10:00|4527|4524.5|4516|4512.5|4527.5|4526|4512.5|4510|23365
1593760500000|2020-07-03 07:15:00|4515.5|4513|4507|4506|4516.5|4515|4502.5|4501|25085
1593760800000|2020-07-03 07:20:00|4507.5|4506.5|4495.5|4493.5|4510.5|4509|4487|4485.5|32167
1593761100000|2020-07-03 07:25:00|4496|4494|4501.5|4498|4502|4499|4493.5|4492|10727
1593761400000|2020-07-03 07:30:00|4502.5|4498.5|4503|4499.5|4505|4502|4493|4489.5|6534
1593761700000|2020-07-03 07:35:00|4504.5|4501.5|4519|4515.5|4520.5|4517|4503.5|4501.5|17097
1593762000000|2020-07-03 07:40:00|4519.5|4516|4518.5|4516|4522.5|4520|4515|4512.5|5942
1593762300000|2020-07-03 07:45:00|4519|4516.5|4515.5|4512.5|4520|4518|4511.5|4508|4733
1593762600000|2020-07-03 07:50:00|4515|4513|4513|4511.5|4517|4515|4512|4510.5|5502
1593762900000|2020-07-03 07:55:00|4513.5|4512|4516|4514.5|4517|4515|4512.5|4510.5|9387
1593763200000|2020-07-03 08:00:00|4516.5|4515|4512|4511|4517.5|4516|4512|4510|3479
1593763500000|2020-07-03 08:05:00|4512.5|4511.5|4515.5|4513.5|4517.5|4516|4512.5|4509|4095
1593763800000|2020-07-03 08:10:00|4515|4512.5|4509.5|4507.5|4515|4512.5|4504.5|4502.5|5731
1593764100000|2020-07-03 08:15:00|4508.5|4506.5|4512|4510.5|4512.5|4510.5|4507.5|4506|6754
1593764400000|2020-07-03 08:20:00|4511.5|4510|4505.5|4504|4511.5|4510|4505.5|4504|5151
1593764700000|2020-07-03 08:25:00|4505|4503.5|4507.5|4505.5|4509|4507.5|4504|4502.5|4598
1593765000000|2020-07-03 08:30:00|4508|4506|4508|4507|4508|4507|4504.5|4503|4173
1593765300000|2020-07-03 08:35:00|4507.5|4506.5|4507|4506|4510|4508|4506.5|4505.5|2271
1593765600000|2020-07-03 08:40:00|4506.5|4505.5|4502.5|4501|4506.5|4505.5|4501.5|4500.5|4605
1593765900000|2020-07-03 08:45:00|4502|4500.5|4509.5|4507.5|4509.5|4508|4501|4500|4481
1593766200000|2020-07-03 08:50:00|4510|4508|4510|4508.5|4517.5|4515.5|4508.5|4507.5|4617
1593766500000|2020-07-03 08:55:00|4509.5|4508|4502|4501|4509.5|4508|4502|4501|3298
1593766800000|2020-07-03 09:00:00|4501.5|4500.5|4506.5|4505.5|4508|4506.5|4501.5|4500.5|2130
1593767100000|2020-07-03 09:05:00|4506|4505|4501|4499|4508|4507|4499.5|4498.5|2780
1593767400000|2020-07-03 09:10:00|4500|4499.5|4495|4494|4501|4499.5|4491.5|4489.5|7983
1593767700000|2020-07-03 09:15:00|4494.5|4493.5|4492|4490|4496|4494.5|4492|4490|4132
1593768000000|2020-07-03 09:20:00|4491.5|4489.5|4489.5|4488|4493.5|4492|4489|4487.5|2564
1593768300000|2020-07-03 09:25:00|4490|4488.5|4486.5|4485.5|4493.5|4492|4485|4483.5|5635
1593768600000|2020-07-03 09:30:00|4486|4485|4483|4482|4488.5|4487|4482.5|4481.5|6536
1593768900000|2020-07-03 09:35:00|4483.5|4482.5|4484.5|4483.5|4486.5|4485|4481|4479|3912
1593769200000|2020-07-03 09:40:00|4484|4482.5|4479.5|4478.5|4485.5|4484.5|4477|4475.5|7814
1593769500000|2020-07-03 09:45:00|4479|4478|4477.5|4476|4482|4480|4475.5|4474|6304
1593769800000|2020-07-03 09:50:00|4477|4475.5|4475.5|4474|4479.5|4477.5|4474.5|4473|4938
1593770100000|2020-07-03 09:55:00|4476|4474.5|4473.5|4472.5|4476|4474.5|4471|4469|4496
1593770400000|2020-07-03 10:00:00|4473|4471.5|4485|4483|4485|4483|4471|4469.5|7806
1593770700000|2020-07-03 10:05:00|4484.5|4482.5|4482.5|4482|4484.5|4482.5|4477.5|4476|7311
1593771000000|2020-07-03 10:10:00|4482|4481.5|4480.5|4479|4483.5|4482|4479.5|4478|8571
1593771300000|2020-07-03 10:15:00|4480|4478.5|4481|4479.5|4482.5|4480.5|4478.5|4477.5|7393
1593771600000|2020-07-03 10:20:00|4481.5|4480|4479.5|4478|4482|4480.5|4474.5|4472.5|7800
1593771900000|2020-07-03 10:25:00|4479|4477.5|4489|4486.5|4490|4489.5|4478.5|4476.5|5899
1593772200000|2020-07-03 10:30:00|4488|4486|4494.5|4492.5|4494.5|4492.5|4483.5|4482.5|5579
1593772500000|2020-07-03 10:35:00|4495|4493|4482.5|4481.5|4495|4493|4482.5|4481.5|5771
1593772800000|2020-07-03 10:40:00|4483|4482|4480.5|4479|4484|4482.5|4478|4477|3491
1593773100000|2020-07-03 10:45:00|4480|4478.5|4476|4475|4480|4478.5|4473.5|4471.5|6814
1593773400000|2020-07-03 10:50:00|4475.5|4474.5|4474.5|4473.5|4476.5|4475.5|4472.5|4471.5|10752
1593773700000|2020-07-03 10:55:00|4475.5|4474|4482.5|4482|4484.5|4482.5|4473|4472.5|6334
1593774000000|2020-07-03 11:00:00|4484.5|4481.5|4476|4474|4484.5|4482.5|4472.5|4471|6505
1593774300000|2020-07-03 11:05:00|4475.5|4474.5|4474|4473|4475.5|4474.5|4471|4469.5|5244
1593774600000|2020-07-03 11:10:00|4473.5|4472|4472|4471|4473.5|4472|4469.5|4469|3184
1593774900000|2020-07-03 11:15:00|4471.5|4470.5|4469.5|4468|4474.5|4473|4469|4467.5|11375
1593775200000|2020-07-03 11:20:00|4469|4468.5|4469.5|4468|4471|4470|4467.5|4467|4627
1593775500000|2020-07-03 11:25:00|4469|4467.5|4466|4465|4470.5|4468.5|4465.5|4465|6041
1593775800000|2020-07-03 11:30:00|4466.5|4465.5|4461.5|4459|4468.5|4468|4458.5|4457|24764
1593776100000|2020-07-03 11:35:00|4461|4458.5|4456|4455|4461.5|4460|4455.5|4454|4157
1593776400000|2020-07-03 11:40:00|4455.5|4454.5|4453.5|4452|4455.5|4454.5|4451.5|4451|5414
1593776700000|2020-07-03 11:45:00|4453|4451.5|4449.5|4448|4453.5|4452.5|4448|4446.5|8180
1593777000000|2020-07-03 11:50:00|4450|4448.5|4448.5|4446.5|4454|4452.5|4446.5|4445.5|6711
1593777300000|2020-07-03 11:55:00|4448|4445.5|4445.5|4444.5|4448.5|4447|4443|4442|7159
1593777600000|2020-07-03 12:00:00|4445|4444|4442|4441|4445|4444|4440|4438.5|4246
1593777900000|2020-07-03 12:05:00|4443|4441.5|4435.5|4434|4444|4442|4433.5|4432.5|13451
1593778200000|2020-07-03 12:10:00|4436|4434.5|4438|4437|4440|4438|4434.5|4433.5|9107
1593778500000|2020-07-03 12:15:00|4437.5|4436.5|4447|4445.5|4447|4446|4436.5|4435|4154
1593778800000|2020-07-03 12:20:00|4446.5|4445|4437.5|4436|4446.5|4445.5|4437.5|4436|11734
1593779100000|2020-07-03 12:25:00|4438|4436.5|4445|4443.5|4445.5|4444|4437.5|4436.5|5783
1593779400000|2020-07-03 12:30:00|4445.5|4444|4447|4446|4448.5|4447.5|4445|4443.5|5435
1593779700000|2020-07-03 12:35:00|4448|4446.5|4451|4450|4454|4452.5|4446.5|4445|6571
1593780000000|2020-07-03 12:40:00|4450.5|4449.5|4446.5|4445.5|4450.5|4449.5|4444|4443.5|9537
1593780300000|2020-07-03 12:45:00|4447|4445|4444.5|4443.5|4450.5|4449.5|4444.5|4443.5|7227
1593780600000|2020-07-03 12:50:00|4445|4444|4446|4445.5|4447|4446|4440|4439|16830
1593780900000|2020-07-03 12:55:00|4446.5|4445|4448|4446.5|4450|4449|4442.5|4442|8753
1593781200000|2020-07-03 13:00:00|4448.5|4447|4449.5|4448.5|4450|4449|4446.5|4446|7462
1593781500000|2020-07-03 13:05:00|4450|4449|4449|4448|4450.5|4449|4447.5|4447|5375
1593781800000|2020-07-03 13:10:00|4449.5|4448.5|4451|4450|4452|4451|4448.5|4448|6667
1593782100000|2020-07-03 13:15:00|4451.5|4450.5|4454.5|4453.5|4461.5|4460|4451.5|4450.5|9165
1593782400000|2020-07-03 13:20:00|4455|4454|4451.5|4450|4455.5|4454.5|4449.5|4449|9547
1593782700000|2020-07-03 13:25:00|4451|4449.5|4449|4447.5|4451|4449.5|4446.5|4446|30370
1593783000000|2020-07-03 13:30:00|4449.5|4448|4450|4448.5|4455|4453.5|4448|4446|14184
1593783300000|2020-07-03 13:35:00|4449.5|4448|4453.5|4452.5|4453.5|4453|4446|4445|9068
1593783600000|2020-07-03 13:40:00|4454|4453|4456|4455|4456|4455|4450.5|4449|7701
1593783900000|2020-07-03 13:45:00|4456.5|4455.5|4457.5|4457|4458|4457.5|4455.5|4455|10596
1593784200000|2020-07-03 13:50:00|4458|4457.5|4454.5|4453.5|4459.5|4458|4451|4449.5|26696
1593784500000|2020-07-03 13:55:00|4455|4454|4453|4451.5|4457|4455.5|4448.5|4447.5|28163
1593784800000|2020-07-03 14:00:00|4452|4451|4455.5|4454.5|4457.5|4456.5|4451.5|4450.5|7017
1593785100000|2020-07-03 14:05:00|4456|4455|4450.5|4450|4457|4455|4450.5|4450|10119
1593785400000|2020-07-03 14:10:00|4451|4449.5|4451|4450|4451|4450.5|4448|4447.5|10385
1593785700000|2020-07-03 14:15:00|4450.5|4450.5|4449|4448.5|4451.5|4451|4446|4444.5|11536
1593786000000|2020-07-03 14:20:00|4449.5|4449|4446|4444.5|4453|4452.5|4446|4444.5|8091
1593786300000|2020-07-03 14:25:00|4445.5|4444|4443|4442|4445.5|4444.5|4441|4440.5|9723
1593786600000|2020-07-03 14:30:00|4442.5|4441.5|4434.5|4433.5|4443|4441.5|4434|4433.5|15422
1593786900000|2020-07-03 14:35:00|4434|4433|4435.5|4435|4438.5|4438|4429|4427.5|15156
1593787200000|2020-07-03 14:40:00|4436|4435.5|4441.5|4440|4441.5|4440.5|4435.5|4434.5|11415
1593787500000|2020-07-03 14:45:00|4441|4439.5|4439.5|4439|4442.5|4442|4437.5|4436.5|11484
1593787800000|2020-07-03 14:50:00|4440|4438.5|4434.5|4433.5|4440|4439|4434|4433.5|13256
1593788100000|2020-07-03 14:55:00|4434|4433|4432|4431|4435.5|4434.5|4430.5|4429.5|23218
1593788400000|2020-07-03 15:00:00|4432.5|4431.5|4437.5|4437|4438|4437|4428.5|4427.5|22319
1593788700000|2020-07-03 15:05:00|4438|4437.5|4437|4436.5|4441|4440|4435.5|4435|15463
1593789000000|2020-07-03 15:10:00|4436.5|4436|4436|4435|4437|4436|4433.5|4432.5|15861
1593789300000|2020-07-03 15:15:00|4436.5|4435.5|4433|4432.5|4437|4436|4431.5|4431|23121
1593789600000|2020-07-03 15:20:00|4433.5|4433|4441|4440.5|4443.5|4443|4432|4431.5|26452
1593789900000|2020-07-03 15:25:00|4440.5|4440|4443|4442|4443|4442.5|4436|4435|18119
1593759600000|2020-07-03 07:00:00|4522|4511.5|4531.5|4526|4540|4538|4513.5|4511|27545
1593759900000|2020-07-03 07:05:00|4531|4526.5|4527.5|4524|4532.5|4527|4522|4518|7690
1593760200000|2020-07-03 07:10:00|4527|4524.5|4516|4512.5|4527.5|4526|4512.5|4510|23365
1593760500000|2020-07-03 07:15:00|4515.5|4513|4507|4506|4516.5|4515|4502.5|4501|25085
1593760800000|2020-07-03 07:20:00|4507.5|4506.5|4495.5|4493.5|4510.5|4509|4487|4485.5|32167
1593761100000|2020-07-03 07:25:00|4496|4494|4501.5|4498|4502|4499|4493.5|4492|10727
1593761400000|2020-07-03 07:30:00|4502.5|4498.5|4503|4499.5|4505|4502|4493|4489.5|6534
1593761700000|2020-07-03 07:35:00|4504.5|4501.5|4519|4515.5|4520.5|4517|4503.5|4501.5|17097
1593762000000|2020-07-03 07:40:00|4519.5|4516|4518.5|4516|4522.5|4520|4515|4512.5|5942
1593762300000|2020-07-03 07:45:00|4519|4516.5|4515.5|4512.5|4520|4518|4511.5|4508|4733
1593762600000|2020-07-03 07:50:00|4515|4513|4513|4511.5|4517|4515|4512|4510.5|5502
1593762900000|2020-07-03 07:55:00|4513.5|4512|4516|4514.5|4517|4515|4512.5|4510.5|9387
1593763200000|2020-07-03 08:00:00|4516.5|4515|4512|4511|4517.5|4516|4512|4510|3479
1593763500000|2020-07-03 08:05:00|4512.5|4511.5|4515.5|4513.5|4517.5|4516|4512.5|4509|4095
1593763800000|2020-07-03 08:10:00|4515|4512.5|4509.5|4507.5|4515|4512.5|4504.5|4502.5|5731
1593764100000|2020-07-03 08:15:00|4508.5|4506.5|4512|4510.5|4512.5|4510.5|4507.5|4506|6754
1593764400000|2020-07-03 08:20:00|4511.5|4510|4505.5|4504|4511.5|4510|4505.5|4504|5151
1593764700000|2020-07-03 08:25:00|4505|4503.5|4507.5|4505.5|4509|4507.5|4504|4502.5|4598
1593765000000|2020-07-03 08:30:00|4508|4506|4508|4507|4508|4507|4504.5|4503|4173
1593765300000|2020-07-03 08:35:00|4507.5|4506.5|4507|4506|4510|4508|4506.5|4505.5|2271
1593765600000|2020-07-03 08:40:00|4506.5|4505.5|4502.5|4501|4506.5|4505.5|4501.5|4500.5|4605
1593765900000|2020-07-03 08:45:00|4502|4500.5|4509.5|4507.5|4509.5|4508|4501|4500|4481
1593766200000|2020-07-03 08:50:00|4510|4508|4510|4508.5|4517.5|4515.5|4508.5|4507.5|4617
1593766500000|2020-07-03 08:55:00|4509.5|4508|4502|4501|4509.5|4508|4502|4501|3298
1593766800000|2020-07-03 09:00:00|4501.5|4500.5|4506.5|4505.5|4508|4506.5|4501.5|4500.5|2130
1593767100000|2020-07-03 09:05:00|4506|4505|4501|4499|4508|4507|4499.5|4498.5|2780
1593767400000|2020-07-03 09:10:00|4500|4499.5|4495|4494|4501|4499.5|4491.5|4489.5|7983
1593767700000|2020-07-03 09:15:00|4494.5|4493.5|4492|4490|4496|4494.5|4492|4490|4132
1593768000000|2020-07-03 09:20:00|4491.5|4489.5|4489.5|4488|4493.5|4492|4489|4487.5|2564
1593768300000|2020-07-03 09:25:00|4490|4488.5|4486.5|4485.5|4493.5|4492|4485|4483.5|5635
1593768600000|2020-07-03 09:30:00|4486|4485|4483|4482|4488.5|4487|4482.5|4481.5|6536
1593768900000|2020-07-03 09:35:00|4483.5|4482.5|4484.5|4483.5|4486.5|4485|4481|4479|3912
1593769200000|2020-07-03 09:40:00|4484|4482.5|4479.5|4478.5|4485.5|4484.5|4477|4475.5|7814
1593769500000|2020-07-03 09:45:00|4479|4478|4477.5|4476|4482|4480|4475.5|4474|6304
1593769800000|2020-07-03 09:50:00|4477|4475.5|4475.5|4474|4479.5|4477.5|4474.5|4473|4938
1593770100000|2020-07-03 09:55:00|4476|4474.5|4473.5|4472.5|4476|4474.5|4471|4469|4496
1593770400000|2020-07-03 10:00:00|4473|4471.5|4485|4483|4485|4483|4471|4469.5|7806
1593770700000|2020-07-03 10:05:00|4484.5|4482.5|4482.5|4482|4484.5|4482.5|4477.5|4476|7311
1593771000000|2020-07-03 10:10:00|4482|4481.5|4480.5|4479|4483.5|4482|4479.5|4478|8571
1593771300000|2020-07-03 10:15:00|4480|4478.5|4481|4479.5|4482.5|4480.5|4478.5|4477.5|7393
1593771600000|2020-07-03 10:20:00|4481.5|4480|4479.5|4478|4482|4480.5|4474.5|4472.5|7800
1593771900000|2020-07-03 10:25:00|4479|4477.5|4489|4486.5|4490|4489.5|4478.5|4476.5|5899
1593772200000|2020-07-03 10:30:00|4488|4486|4494.5|4492.5|4494.5|4492.5|4483.5|4482.5|5579
1593772500000|2020-07-03 10:35:00|4495|4493|4482.5|4481.5|4495|4493|4482.5|4481.5|5771
1593772800000|2020-07-03 10:40:00|4483|4482|4480.5|4479|4484|4482.5|4478|4477|3491
1593773100000|2020-07-03 10:45:00|4480|4478.5|4476|4475|4480|4478.5|4473.5|4471.5|6814
1593773400000|2020-07-03 10:50:00|4475.5|4474.5|4474.5|4473.5|4476.5|4475.5|4472.5|4471.5|10752
1593773700000|2020-07-03 10:55:00|4475.5|4474|4482.5|4482|4484.5|4482.5|4473|4472.5|6334
1593774000000|2020-07-03 11:00:00|4484.5|4481.5|4476|4474|4484.5|4482.5|4472.5|4471|6505
1593774300000|2020-07-03 11:05:00|4475.5|4474.5|4474|4473|4475.5|4474.5|4471|4469.5|5244
1593774600000|2020-07-03 11:10:00|4473.5|4472|4472|4471|4473.5|4472|4469.5|4469|3184
1593774900000|2020-07-03 11:15:00|4471.5|4470.5|4469.5|4468|4474.5|4473|4469|4467.5|11375
1593775200000|2020-07-03 11:20:00|4469|4468.5|4469.5|4468|4471|4470|4467.5|4467|4627
1593775500000|2020-07-03 11:25:00|4469|4467.5|4466|4465|4470.5|4468.5|4465.5|4465|6041
1593775800000|2020-07-03 11:30:00|4466.5|4465.5|4461.5|4459|4468.5|4468|4458.5|4457|24764
1593776100000|2020-07-03 11:35:00|4461|4458.5|4456|4455|4461.5|4460|4455.5|4454|4157
1593776400000|2020-07-03 11:40:00|4455.5|4454.5|4453.5|4452|4455.5|4454.5|4451.5|4451|5414
1593776700000|2020-07-03 11:45:00|4453|4451.5|4449.5|4448|4453.5|4452.5|4448|4446.5|8180
1593777000000|2020-07-03 11:50:00|4450|4448.5|4448.5|4446.5|4454|4452.5|4446.5|4445.5|6711
1593777300000|2020-07-03 11:55:00|4448|4445.5|4445.5|4444.5|4448.5|4447|4443|4442|7159
1593777600000|2020-07-03 12:00:00|4445|4444|4442|4441|4445|4444|4440|4438.5|4246
1593777900000|2020-07-03 12:05:00|4443|4441.5|4435.5|4434|4444|4442|4433.5|4432.5|13451
1593778200000|2020-07-03 12:10:00|4436|4434.5|4438|4437|4440|4438|4434.5|4433.5|9107
1593778500000|2020-07-03 12:15:00|4437.5|4436.5|4447|4445.5|4447|4446|4436.5|4435|4154
1593778800000|2020-07-03 12:20:00|4446.5|4445|4437.5|4436|4446.5|4445.5|4437.5|4436|11734
1593779100000|2020-07-03 12:25:00|4438|4436.5|4445|4443.5|4445.5|4444|4437.5|4436.5|5783
1593779400000|2020-07-03 12:30:00|4445.5|4444|4447|4446|4448.5|4447.5|4445|4443.5|5435
1593779700000|2020-07-03 12:35:00|4448|4446.5|4451|4450|4454|4452.5|4446.5|4445|6571
1593780000000|2020-07-03 12:40:00|4450.5|4449.5|4446.5|4445.5|4450.5|4449.5|4444|4443.5|9537
1593780300000|2020-07-03 12:45:00|4447|4445|4444.5|4443.5|4450.5|4449.5|4444.5|4443.5|7227
1593780600000|2020-07-03 12:50:00|4445|4444|4446|4445.5|4447|4446|4440|4439|16830
1593780900000|2020-07-03 12:55:00|4446.5|4445|4448|4446.5|4450|4449|4442.5|4442|8753
1593781200000|2020-07-03 13:00:00|4448.5|4447|4449.5|4448.5|4450|4449|4446.5|4446|7462
1593781500000|2020-07-03 13:05:00|4450|4449|4449|4448|4450.5|4449|4447.5|4447|5375
1593781800000|2020-07-03 13:10:00|4449.5|4448.5|4451|4450|4452|4451|4448.5|4448|6667
1593782100000|2020-07-03 13:15:00|4451.5|4450.5|4454.5|4453.5|4461.5|4460|4451.5|4450.5|9165
1593782400000|2020-07-03 13:20:00|4455|4454|4451.5|4450|4455.5|4454.5|4449.5|4449|9547
1593782700000|2020-07-03 13:25:00|4451|4449.5|4449|4447.5|4451|4449.5|4446.5|4446|30370
1593783000000|2020-07-03 13:30:00|4449.5|4448|4450|4448.5|4455|4453.5|4448|4446|14184
1593783300000|2020-07-03 13:35:00|4449.5|4448|4453.5|4452.5|4453.5|4453|4446|4445|9068
1593783600000|2020-07-03 13:40:00|4454|4453|4456|4455|4456|4455|4450.5|4449|7701
1593783900000|2020-07-03 13:45:00|4456.5|4455.5|4457.5|4457|4458|4457.5|4455.5|4455|10596
1593784200000|2020-07-03 13:50:00|4458|4457.5|4454.5|4453.5|4459.5|4458|4451|4449.5|26696
1593784500000|2020-07-03 13:55:00|4455|4454|4453|4451.5|4457|4455.5|4448.5|4447.5|28163
1593784800000|2020-07-03 14:00:00|4452|4451|4455.5|4454.5|4457.5|4456.5|4451.5|4450.5|7017
1593785100000|2020-07-03 14:05:00|4456|4455|4450.5|4450|4457|4455|4450.5|4450|10119
1593785400000|2020-07-03 14:10:00|4451|4449.5|4451|4450|4451|4450.5|4448|4447.5|10385
1593785700000|2020-07-03 14:15:00|4450.5|4450.5|4449|4448.5|4451.5|4451|4446|4444.5|11536
1593786000000|2020-07-03 14:20:00|4449.5|4449|4446|4444.5|4453|4452.5|4446|4444.5|8091
1593786300000|2020-07-03 14:25:00|4445.5|4444|4443|4442|4445.5|4444.5|4441|4440.5|9723
1593786600000|2020-07-03 14:30:00|4442.5|4441.5|4434.5|4433.5|4443|4441.5|4434|4433.5|15422
1593786900000|2020-07-03 14:35:00|4434|4433|4435.5|4435|4438.5|4438|4429|4427.5|15156
1593787200000|2020-07-03 14:40:00|4436|4435.5|4441.5|4440|4441.5|4440.5|4435.5|4434.5|11415
1593787500000|2020-07-03 14:45:00|4441|4439.5|4439.5|4439|4442.5|4442|4437.5|4436.5|11484
1593787800000|2020-07-03 14:50:00|4440|4438.5|4434.5|4433.5|4440|4439|4434|4433.5|13256
1593788100000|2020-07-03 14:55:00|4434|4433|4432|4431|4435.5|4434.5|4430.5|4429.5|23218
1593788400000|2020-07-03 15:00:00|4432.5|4431.5|4437.5|4437|4438|4437|4428.5|4427.5|22319
1593788700000|2020-07-03 15:05:00|4438|4437.5|4437|4436.5|4441|4440|4435.5|4435|15463
1593789000000|2020-07-03 15:10:00|4436.5|4436|4436|4435|4437|4436|4433.5|4432.5|15861
1593789300000|2020-07-03 15:15:00|4436.5|4435.5|4433|4432.5|4437|4436|4431.5|4431|23121
1593789600000|2020-07-03 15:20:00|4433.5|4433|4441|4440.5|4443.5|4443|4432|4431.5|26452
1593789900000|2020-07-03 15:25:00|4440.5|4440|4443|4442|4443|4442.5|4436|4435|18119
1594018800000|2020-07-06 07:00:00|4519|4508|4529.5|4524.5|4541|4534|4519|4508|18510
1594019100000|2020-07-06 07:05:00|4529|4525|4541|4536.5|4547|4541.5|4529|4525|24427
1594019400000|2020-07-06 07:10:00|4541.5|4537|4549.5|4548|4550|4549|4535.5|4532.5|24389
1594019700000|2020-07-06 07:15:00|4550|4548.5|4543.5|4540.5|4552.5|4551|4540|4538.5|38064
1594020000000|2020-07-06 07:20:00|4544|4541|4542|4539|4558.5|4556|4540|4539|11977
1594020300000|2020-07-06 07:25:00|4541.5|4539.5|4534.5|4532.5|4551.5|4548.5|4534.5|4532|13501
1594020600000|2020-07-06 07:30:00|4535.5|4533|4538.5|4535.5|4542.5|4541.5|4533|4531|9404
1594020900000|2020-07-06 07:35:00|4538|4535|4543|4539.5|4547.5|4544|4533.5|4530|9178
1594021200000|2020-07-06 07:40:00|4543.5|4540.5|4541.5|4539|4549|4546|4539.5|4536.5|5185
1594021500000|2020-07-06 07:45:00|4541|4537.5|4529|4526|4541|4537.5|4529|4526|3397
1594021800000|2020-07-06 07:50:00|4528.5|4525.5|4532|4530|4537.5|4533.5|4524|4522|13762
1594022100000|2020-07-06 07:55:00|4531.5|4529.5|4527|4525|4534.5|4531|4525.5|4523|7292
1594022400000|2020-07-06 08:00:00|4526.5|4524.5|4534|4532.5|4535.5|4534|4522.5|4521.5|7608
1594022700000|2020-07-06 08:05:00|4533.5|4532|4532.5|4530|4536.5|4534.5|4525|4523.5|12560
1594023000000|2020-07-06 08:10:00|4532|4531|4544|4541|4544|4542|4530|4528.5|3423
1594023300000|2020-07-06 08:15:00|4544.5|4541.5|4539.5|4538|4546.5|4544|4537|4535.5|4443
1594023600000|2020-07-06 08:20:00|4540.5|4538.5|4538|4536.5|4544|4543.5|4538|4536|5880
1594023900000|2020-07-06 08:25:00|4538.5|4537|4537.5|4537|4539|4537.5|4535.5|4534.5|5177
1594024200000|2020-07-06 08:30:00|4538|4537.5|4537|4534.5|4539.5|4539|4531.5|4531|21582
1594024500000|2020-07-06 08:35:00|4536.5|4535|4527|4526|4536.5|4536|4525|4523|10190
1594024800000|2020-07-06 08:40:00|4526.5|4525.5|4537|4535|4542|4540.5|4525.5|4524|12876
1594025100000|2020-07-06 08:45:00|4537.5|4535.5|4539.5|4538|4545|4542.5|4537|4535.5|5759
1594025400000|2020-07-06 08:50:00|4539|4537.5|4535|4533.5|4541|4540|4533|4531|5846
1594025700000|2020-07-06 08:55:00|4536|4534|4537|4535.5|4539.5|4537.5|4533.5|4532|5997
1594026000000|2020-07-06 09:00:00|4537.5|4535|4535|4533|4541.5|4540.5|4534.5|4532|16267
1594026300000|2020-07-06 09:05:00|4535.5|4533.5|4529|4528|4536|4535|4525|4524.5|10658
1594026600000|2020-07-06 09:10:00|4528.5|4527.5|4524.5|4522|4530.5|4529|4522.5|4520.5|4209
1594026900000|2020-07-06 09:15:00|4524|4522.5|4531|4530|4533|4530.5|4522.5|4521.5|4812
1594027200000|2020-07-06 09:20:00|4531.5|4530.5|4524.5|4523|4534.5|4533|4523.5|4522|8312
1594027500000|2020-07-06 09:25:00|4524|4522.5|4531|4529.5|4531.5|4530|4522.5|4521.5|9716
1594027800000|2020-07-06 09:30:00|4530.5|4529|4528|4527|4532|4530.5|4525.5|4525|13164
1594028100000|2020-07-06 09:35:00|4527.5|4526.5|4531.5|4530|4534|4532.5|4527|4526|4549
1594028400000|2020-07-06 09:40:00|4531|4530.5|4531|4530.5|4533.5|4532|4530|4528.5|6491
1594028700000|2020-07-06 09:45:00|4531.5|4530|4529.5|4528.5|4532|4531.5|4528.5|4526.5|9963
1594029000000|2020-07-06 09:50:00|4530.5|4529|4530|4528.5|4532.5|4530.5|4526.5|4525|6297
1594029300000|2020-07-06 09:55:00|4529.5|4529|4526.5|4524.5|4532.5|4530.5|4526.5|4524.5|7522
1594029600000|2020-07-06 10:00:00|4527.5|4525|4519.5|4518.5|4528.5|4527.5|4519.5|4518|12981
1594029900000|2020-07-06 10:05:00|4520|4519|4517.5|4517|4520.5|4519|4516|4514.5|13147
1594030200000|2020-07-06 10:10:00|4518|4517.5|4528|4527.5|4529.5|4529|4518|4517.5|9523
1594030500000|2020-07-06 10:15:00|4528.5|4528|4524.5|4524|4531.5|4530|4524|4523.5|11813
1594030800000|2020-07-06 10:20:00|4525|4524.5|4528.5|4527|4529|4527.5|4522.5|4521|7670
1594031100000|2020-07-06 10:25:00|4529|4527.5|4521|4520|4529|4528.5|4520|4517.5|7264
1594031400000|2020-07-06 10:30:00|4521.5|4520.5|4520|4519|4525.5|4524.5|4520|4519|7145
1594031700000|2020-07-06 10:35:00|4519.5|4518.5|4517|4516.5|4519.5|4518.5|4510|4509|20131
1594032000000|2020-07-06 10:40:00|4516.5|4516|4513.5|4512.5|4516.5|4516|4512.5|4512|5105
1594032300000|2020-07-06 10:45:00|4513|4512|4512.5|4511.5|4514.5|4513.5|4511|4510|6892
1594032600000|2020-07-06 10:50:00|4512|4511|4515.5|4515|4516|4515|4510.5|4509.5|7546
1594032900000|2020-07-06 10:55:00|4516|4515.5|4532|4530|4532.5|4530.5|4515|4514|47444
1594033200000|2020-07-06 11:00:00|4534.5|4529.5|4530.5|4529.5|4535.5|4534|4528|4526.5|15440
1594033500000|2020-07-06 11:05:00|4530|4529|4530.5|4529.5|4530.5|4529.5|4525|4524|3627
1594033800000|2020-07-06 11:10:00|4530|4529|4529.5|4528.5|4532|4530.5|4527.5|4527|6346
1594034100000|2020-07-06 11:15:00|4529|4527.5|4530.5|4530|4532.5|4531|4528.5|4527.5|6401
1594034400000|2020-07-06 11:20:00|4531|4530.5|4531.5|4530.5|4532.5|4531.5|4527.5|4526.5|9415
1594034700000|2020-07-06 11:25:00|4532|4531|4532|4531.5|4533|4532.5|4529.5|4529|5664
1594035000000|2020-07-06 11:30:00|4531.5|4531|4533|4532|4538|4537|4530.5|4530|10566
1594035300000|2020-07-06 11:35:00|4532.5|4531.5|4534|4533|4536.5|4536|4531.5|4530.5|5022
1594035600000|2020-07-06 11:40:00|4533.5|4532|4530|4529.5|4533.5|4533|4528.5|4527.5|57097
1594035900000|2020-07-06 11:45:00|4530.5|4530|4528|4527.5|4532.5|4531.5|4527|4526.5|9476
1594036200000|2020-07-06 11:50:00|4527.5|4527|4528.5|4528|4529|4528.5|4524.5|4523|9226
1594036500000|2020-07-06 11:55:00|4529|4528.5|4529|4528.5|4530.5|4530|4528|4527.5|11797
1594036800000|2020-07-06 12:00:00|4529.5|4529|4531|4530|4532|4531|4529|4528|14427
1594037100000|2020-07-06 12:05:00|4530.5|4529.5|4533|4532|4533.5|4532|4529|4527.5|7172
1594037400000|2020-07-06 12:10:00|4533.5|4532.5|4537|4536.5|4537.5|4536.5|4533.5|4532.5|7331
1594037700000|2020-07-06 12:15:00|4537.5|4537|4537|4536|4540|4539|4536|4535|8019
1594038000000|2020-07-06 12:20:00|4536.5|4535.5|4537.5|4537|4538|4537.5|4535|4534|3715
1594038300000|2020-07-06 12:25:00|4538|4537.5|4539.5|4538.5|4540.5|4540|4537.5|4536.5|10750
1594038600000|2020-07-06 12:30:00|4539|4539|4538.5|4538|4541|4540.5|4535.5|4534.5|13404
1594038900000|2020-07-06 12:35:00|4539|4538.5|4538|4536.5|4539.5|4539|4535.5|4534.5|8643
1594039200000|2020-07-06 12:40:00|4537.5|4536|4531.5|4530|4538|4536.5|4531|4530|5709
1594039500000|2020-07-06 12:45:00|4531|4529.5|4525|4524.5|4531.5|4530.5|4524.5|4523.5|15752
1594039800000|2020-07-06 12:50:00|4524.5|4524|4517|4516.5|4525|4524|4517|4516|5225
1594040100000|2020-07-06 12:55:00|4516.5|4516|4518.5|4518|4518.5|4518|4513.5|4512.5|33223
1594040400000|2020-07-06 13:00:00|4518|4517.5|4521.5|4520.5|4523|4522|4516|4515.5|6967
1594040700000|2020-07-06 13:05:00|4521|4520|4521.5|4521|4522.5|4521.5|4519|4518|6862
1594041000000|2020-07-06 13:10:00|4522|4521.5|4524|4523|4525|4524.5|4520|4519.5|8089
1594041300000|2020-07-06 13:15:00|4524.5|4522.5|4526.5|4525.5|4526.5|4526|4521.5|4520|6258
1594041600000|2020-07-06 13:20:00|4526|4526|4524|4523|4528|4527|4523.5|4522.5|8270
1594041900000|2020-07-06 13:25:00|4523.5|4523.5|4524.5|4523.5|4525.5|4525|4520.5|4519.5|15665
1594042200000|2020-07-06 13:30:00|4525|4524|4544|4543|4548.5|4547|4525|4524|59481
1594042500000|2020-07-06 13:35:00|4544.5|4543.5|4537.5|4535.5|4546|4545.5|4533|4531|21914
1594042800000|2020-07-06 13:40:00|4538|4536|4529.5|4528.5|4538|4536.5|4525|4524|30425
1594043100000|2020-07-06 13:45:00|4530|4529|4523|4521.5|4531.5|4531|4519.5|4518.5|78218
1594043400000|2020-07-06 13:50:00|4522.5|4522|4520|4519.5|4528.5|4528|4514.5|4513.5|42953
1594043700000|2020-07-06 13:55:00|4521|4520|4521.5|4520.5|4526.5|4526|4519|4518|15198
1594044000000|2020-07-06 14:00:00|4522|4521.5|4527|4526|4536.5|4535.5|4522|4521.5|66647
1594044300000|2020-07-06 14:05:00|4527.5|4525|4520|4519|4527.5|4525|4515.5|4513.5|31055
1594044600000|2020-07-06 14:10:00|4520.5|4519.5|4518.5|4517|4524.5|4523|4513.5|4512|27963
1594044900000|2020-07-06 14:15:00|4518|4516|4519|4517.5|4526.5|4525|4517.5|4516|11660
1594045200000|2020-07-06 14:20:00|4519.5|4518|4510.5|4508|4519.5|4518.5|4508.5|4507.5|23616
1594045500000|2020-07-06 14:25:00|4510|4509.5|4515.5|4514.5|4518.5|4518|4507|4506|22626
1594045800000|2020-07-06 14:30:00|4515|4514|4523|4522|4523|4522|4510|4509.5|16933
1594046100000|2020-07-06 14:35:00|4523.5|4523|4523|4521.5|4528.5|4528|4520.5|4520|30341
1594046400000|2020-07-06 14:40:00|4522|4521|4523.5|4522.5|4525.5|4525|4521|4520|73330
1594046700000|2020-07-06 14:45:00|4524|4523|4527|4526|4527|4526.5|4518.5|4518|29605
1594047000000|2020-07-06 14:50:00|4526.5|4526.5|4528|4527.5|4529|4528|4524|4523.5|25717
1594047300000|2020-07-06 14:55:00|4527.5|4527|4525|4524.5|4528|4527.5|4521|4520.5|25832
1594047600000|2020-07-06 15:00:00|4524.5|4524|4524.5|4523.5|4525|4524.5|4518.5|4517.5|25250
1594047900000|2020-07-06 15:05:00|4524|4524|4526.5|4525.5|4527.5|4526.5|4522|4521.5|18382
1594048200000|2020-07-06 15:10:00|4526|4525|4530.5|4529|4534|4533|4522.5|4521.5|28636
1594048500000|2020-07-06 15:15:00|4530|4529.5|4538.5|4537|4538.5|4537.5|4528.5|4527|19776
1594048800000|2020-07-06 15:20:00|4538|4536.5|4538|4537.5|4538|4537.5|4532|4531.5|28560
1594049100000|2020-07-06 15:25:00|4538.5|4538|4541.5|4539.5|4543.5|4542.5|4537.5|4537|62202
1594105200000|2020-07-07 07:00:00|4558|4550.5|4546.5|4543|4563|4554.5|4546.5|4542|28049
1594105500000|2020-07-07 07:05:00|4546|4543.5|4530|4528|4546|4543.5|4525|4524|15916
1594105800000|2020-07-07 07:10:00|4529.5|4527.5|4521.5|4519|4536.5|4532.5|4519|4518.5|23373
1594106100000|2020-07-07 07:15:00|4521|4518.5|4520|4518.5|4521.5|4520.5|4516|4514.5|22498
1594106400000|2020-07-07 07:20:00|4519.5|4517.5|4511.5|4509|4522.5|4521.5|4505|4504|29282
1594106700000|2020-07-07 07:25:00|4511|4508.5|4508|4505.5|4511.5|4509.5|4500|4499|22516
1594107000000|2020-07-07 07:30:00|4508.5|4506|4514|4511.5|4514.5|4512|4494|4492|16559
1594107300000|2020-07-07 07:35:00|4513.5|4511|4508|4505|4513.5|4512|4501|4499.5|8747
1594107600000|2020-07-07 07:40:00|4508.5|4504|4502.5|4499.5|4508.5|4504|4496|4493.5|5719
1594107900000|2020-07-07 07:45:00|4502|4499|4509.5|4507|4511|4507.5|4498.5|4496.5|5289
1594108200000|2020-07-07 07:50:00|4509|4507.5|4507|4504.5|4514|4510.5|4507|4504.5|2670
1594108500000|2020-07-07 07:55:00|4506.5|4504|4513.5|4512|4517|4514.5|4502|4500|8191
1594108800000|2020-07-07 08:00:00|4513|4512.5|4507|4504.5|4513.5|4512.5|4506.5|4503.5|1101
1594109100000|2020-07-07 08:05:00|4506.5|4503|4510|4507.5|4510.5|4508.5|4501.5|4499|10383
1594109400000|2020-07-07 08:10:00|4509.5|4507|4510|4508.5|4516.5|4514.5|4504.5|4503|5828
1594109700000|2020-07-07 08:15:00|4509.5|4508|4502|4499|4512.5|4510.5|4500.5|4497.5|5737
1594110000000|2020-07-07 08:20:00|4501.5|4498|4499.5|4497|4505|4502.5|4497|4494|3704
1594110300000|2020-07-07 08:25:00|4499|4496.5|4488|4485.5|4499|4496.5|4487|4484.5|12244
1594110600000|2020-07-07 08:30:00|4487.5|4486|4489|4487|4490.5|4489.5|4486.5|4483.5|4298
1594110900000|2020-07-07 08:35:00|4490|4487.5|4485.5|4483.5|4490|4488|4482|4479.5|4202
1594111200000|2020-07-07 08:40:00|4485|4482.5|4489|4486.5|4490|4487.5|4482|4479.5|3616
1594111500000|2020-07-07 08:45:00|4489.5|4487|4494.5|4492.5|4496|4494|4489|4487|3270
1594111800000|2020-07-07 08:50:00|4495|4493|4491.5|4490|4495.5|4493.5|4489|4486.5|7931
1594112100000|2020-07-07 08:55:00|4492|4490.5|4492|4489.5|4498|4496|4489|4487|11900
1594112400000|2020-07-07 09:00:00|4491.5|4489|4487.5|4485.5|4494.5|4492.5|4484.5|4482.5|8246
1594112700000|2020-07-07 09:05:00|4488|4485|4481.5|4480.5|4488|4485.5|4481.5|4480.5|1882
1594113000000|2020-07-07 09:10:00|4481|4480|4478.5|4476.5|4481.5|4480|4476|4474|5582
1594113300000|2020-07-07 09:15:00|4479|4477|4482|4480.5|4484.5|4482.5|4477.5|4475|4985
1594113600000|2020-07-07 09:20:00|4481.5|4479.5|4478|4476|4481.5|4479.5|4475.5|4474.5|2489
1594113900000|2020-07-07 09:25:00|4477.5|4475|4478.5|4476.5|4480|4478|4475.5|4473.5|4047
1594114200000|2020-07-07 09:30:00|4479|4477|4487|4485.5|4490|4487.5|4478|4476.5|3385
1594114500000|2020-07-07 09:35:00|4486.5|4485|4486.5|4484.5|4491|4489|4486|4484.5|1120
1594114800000|2020-07-07 09:40:00|4486|4485|4488|4486.5|4488.5|4487|4485|4483|5505
1594115100000|2020-07-07 09:45:00|4487.5|4486|4486|4484.5|4488|4486.5|4484.5|4483|1653
1594115400000|2020-07-07 09:50:00|4485.5|4484|4485.5|4483|4486.5|4485|4481.5|4480|3069
1594115700000|2020-07-07 09:55:00|4486|4483.5|4487.5|4485.5|4490.5|4488|4484.5|4483|5372
1594116000000|2020-07-07 10:00:00|4487|4486|4486.5|4485|4492.5|4490.5|4484|4483|3342
1594116300000|2020-07-07 10:05:00|4486|4484.5|4487.5|4486|4488|4486.5|4483.5|4481.5|3237
1594116600000|2020-07-07 10:10:00|4487|4485.5|4496.5|4495|4497|4495|4486|4484.5|12190
1594116900000|2020-07-07 10:15:00|4497.5|4494.5|4494.5|4492.5|4498.5|4496.5|4488|4487|11487
1594117200000|2020-07-07 10:20:00|4494|4491.5|4497|4494.5|4500|4498.5|4492|4491|2528
1594117500000|2020-07-07 10:25:00|4496.5|4495|4499|4497|4500.5|4499|4495.5|4493.5|1524
1594117800000|2020-07-07 10:30:00|4498.5|4494.5|4503.5|4501.5|4504|4502.5|4496.5|4494.5|4604
1594118100000|2020-07-07 10:35:00|4504|4502.5|4505.5|4504|4510|4507.5|4502.5|4501.5|3573
1594118400000|2020-07-07 10:40:00|4505|4504.5|4506|4504|4507|4505|4501.5|4499.5|6409
1594118700000|2020-07-07 10:45:00|4505.5|4503.5|4506.5|4504.5|4507.5|4506.5|4504.5|4502.5|747
1594119000000|2020-07-07 10:50:00|4506|4503.5|4506.5|4505.5|4508.5|4507|4505.5|4503.5|2710
1594119300000|2020-07-07 10:55:00|4507|4506|4509.5|4508|4509.5|4508.5|4504|4502.5|8570
1594119600000|2020-07-07 11:00:00|4511.5|4508.5|4510|4508.5|4511.5|4509.5|4509|4507.5|2044
1594119900000|2020-07-07 11:05:00|4509.5|4508|4508|4506.5|4510|4508|4507.5|4506.5|2114
1594120200000|2020-07-07 11:10:00|4507.5|4507|4507.5|4506|4509.5|4508|4506.5|4505.5|25065
1594120500000|2020-07-07 11:15:00|4507|4505.5|4505|4504.5|4509|4507.5|4504.5|4504|1933
1594120800000|2020-07-07 11:20:00|4505.5|4505|4502.5|4501|4506|4505|4501.5|4500.5|1938
1594121100000|2020-07-07 11:25:00|4503|4501.5|4503.5|4502|4503.5|4503|4500|4499|31028
1594121400000|2020-07-07 11:30:00|4503|4502.5|4499.5|4498.5|4504|4503|4499|4497|3051
1594121700000|2020-07-07 11:35:00|4500.5|4499|4501.5|4500|4504.5|4503.5|4500.5|4498|8708
1594122000000|2020-07-07 11:40:00|4501|4499.5|4507|4505.5|4507.5|4506.5|4500|4498.5|3096
1594122300000|2020-07-07 11:45:00|4508|4506|4507.5|4506.5|4509.5|4508|4507|4506|838
1594122600000|2020-07-07 11:50:00|4507|4505|4502.5|4501.5|4507.5|4505|4502|4501.5|2941
1594122900000|2020-07-07 11:55:00|4503|4502|4501|4499.5|4503|4502|4499.5|4497.5|2288
1594123200000|2020-07-07 12:00:00|4500.5|4499|4504|4502.5|4504|4502.5|4498|4497|6727
1594123500000|2020-07-07 12:05:00|4503.5|4501.5|4498|4496|4503.5|4502.5|4498|4496|6803
1594123800000|2020-07-07 12:10:00|4497|4495.5|4502|4500.5|4502.5|4501|4496.5|4495|6215
1594124100000|2020-07-07 12:15:00|4502.5|4501.5|4495.5|4494|4504|4503.5|4495|4493|6055
1594124400000|2020-07-07 12:20:00|4495|4493.5|4489|4487|4495|4494|4486|4485.5|5415
1594124700000|2020-07-07 12:25:00|4489.5|4487.5|4489.5|4488.5|4490.5|4490|4489|4487.5|2057
1594125000000|2020-07-07 12:30:00|4489|4487.5|4483.5|4482.5|4489.5|4488.5|4481.5|4480|5052
1594125300000|2020-07-07 12:35:00|4483|4482|4484.5|4483|4485.5|4484.5|4483|4481.5|3228
1594125600000|2020-07-07 12:40:00|4484|4483.5|4485.5|4485|4485.5|4485|4484|4483|2324
1594125900000|2020-07-07 12:45:00|4485|4484|4483.5|4482.5|4486.5|4485|4481|4480.5|7121
1594126200000|2020-07-07 12:50:00|4483|4482|4482.5|4481.5|4485.5|4484|4481|4480|9152
1594126500000|2020-07-07 12:55:00|4483|4482|4487|4486|4488|4487|4481.5|4480.5|9965
1594126800000|2020-07-07 13:00:00|4487.5|4486.5|4497.5|4496.5|4499|4498.5|4487.5|4486.5|11449
1594127100000|2020-07-07 13:05:00|4497|4497|4495|4494|4500.5|4499.5|4495|4494|9979
1594127400000|2020-07-07 13:10:00|4494|4493|4501|4499|4501.5|4500|4493.5|4492.5|3956
1594127700000|2020-07-07 13:15:00|4500.5|4498.5|4504|4502.5|4504.5|4503|4498|4497.5|5209
1594128000000|2020-07-07 13:20:00|4503.5|4503|4507|4506.5|4508|4506.5|4502.5|4502|15482
1594128300000|2020-07-07 13:25:00|4506.5|4506|4500|4499|4506.5|4506|4497.5|4497|8628
1594128600000|2020-07-07 13:30:00|4501|4499.5|4514.5|4513.5|4515|4514|4499.5|4498|29677
1594128900000|2020-07-07 13:35:00|4514|4513|4510|4508|4520|4518|4509.5|4507.5|14816
1594129200000|2020-07-07 13:40:00|4509.5|4507.5|4516.5|4515.5|4520.5|4519|4509.5|4507|9515
1594129500000|2020-07-07 13:45:00|4516|4516|4521.5|4520.5|4524.5|4524|4514.5|4514|32679
1594129800000|2020-07-07 13:50:00|4522|4521|4521.5|4520.5|4524|4523|4514|4512|15252
1594130100000|2020-07-07 13:55:00|4521|4520|4521.5|4520.5|4527|4525|4520|4519|17905
1594130400000|2020-07-07 14:00:00|4520.5|4520|4531|4530|4535|4532.5|4518|4516.5|29305
1594130700000|2020-07-07 14:05:00|4532|4530.5|4533.5|4532|4535|4534.5|4527|4525.5|23287
1594131000000|2020-07-07 14:10:00|4533|4531.5|4541|4538|4542.5|4541|4532.5|4530.5|35451
1594131300000|2020-07-07 14:15:00|4540.5|4537|4543.5|4541.5|4544.5|4543|4534.5|4534|14282
1594131600000|2020-07-07 14:20:00|4543|4542|4547|4545.5|4548.5|4547.5|4542.5|4541.5|20702
1594131900000|2020-07-07 14:25:00|4546.5|4545|4545|4543.5|4546.5|4545|4540|4539|14271
1594132200000|2020-07-07 14:30:00|4545.5|4544|4538.5|4538|4548|4546.5|4537.5|4536.5|39057
1594132500000|2020-07-07 14:35:00|4538|4537.5|4545.5|4545|4546.5|4545.5|4538|4536.5|15000
1594132800000|2020-07-07 14:40:00|4546|4545.5|4549|4547|4552|4550.5|4544.5|4543.5|23025
1594133100000|2020-07-07 14:45:00|4548.5|4546.5|4553.5|4552.5|4553.5|4553|4545.5|4544.5|20745
1594133400000|2020-07-07 14:50:00|4554|4553|4561.5|4559.5|4562|4561.5|4553.5|4552.5|32029
1594133700000|2020-07-07 14:55:00|4561|4560|4565.5|4564.5|4566|4565|4560.5|4559|31973
1594134000000|2020-07-07 15:00:00|4565|4564|4562.5|4562|4566|4565|4560|4559.5|34162
1594134300000|2020-07-07 15:05:00|4563|4562.5|4560|4559|4565|4564.5|4559.5|4559|25836
1594134600000|2020-07-07 15:10:00|4560.5|4560|4563|4562|4566|4565|4559|4558.5|29854
1594134900000|2020-07-07 15:15:00|4563.5|4562.5|4572|4571.5|4572.5|4572|4563.5|4562.5|39976
1594135200000|2020-07-07 15:20:00|4572.5|4572|4573|4572|4575|4574.5|4571.5|4571|37137
1594135500000|2020-07-07 15:25:00|4573.5|4572.5|4565.5|4562.5|4574|4573.5|4565|4562.5|34276
1594191600000|2020-07-08 07:00:00|4559.5|4552.5|4544.5|4542.5|4559.5|4553|4539|4535.5|33866
1594191900000|2020-07-08 07:05:00|4544|4541.5|4536|4534|4565|4560|4536|4533.5|24343
1594192200000|2020-07-08 07:10:00|4535.5|4532|4543|4541|4551|4547.5|4534|4530|49317
1594192500000|2020-07-08 07:15:00|4544|4541.5|4574|4573|4579|4577.5|4541.5|4540.5|33548
1594192800000|2020-07-08 07:20:00|4573.5|4572.5|4581.5|4580|4588.5|4586.5|4573|4572|28444
1594193100000|2020-07-08 07:25:00|4581|4579.5|4590.5|4589|4591|4590|4578|4577|36163
1594193400000|2020-07-08 07:30:00|4590|4589.5|4574|4572.5|4593.5|4592|4570|4568.5|38848
1594193700000|2020-07-08 07:35:00|4573.5|4573|4581|4579.5|4583.5|4581.5|4573.5|4572|36287
1594194000000|2020-07-08 07:40:00|4581.5|4580|4580|4579|4585|4583.5|4577.5|4577|12001
1594194300000|2020-07-08 07:45:00|4580.5|4579.5|4588.5|4587.5|4590.5|4589|4579.5|4577.5|32968
1594194600000|2020-07-08 07:50:00|4588|4587|4603|4601.5|4603|4601.5|4587.5|4586|25346
1594194900000|2020-07-08 07:55:00|4603.5|4601|4607.5|4607|4609.5|4608|4599.5|4599|17130
1594195200000|2020-07-08 08:00:00|4607|4606.5|4608.5|4607.5|4613|4611.5|4606|4605|26027
1594195500000|2020-07-08 08:05:00|4609|4607|4602.5|4601|4610.5|4608.5|4601|4600|12756
1594195800000|2020-07-08 08:10:00|4602|4600.5|4618|4617|4618|4617|4600|4599.5|22592
1594196100000|2020-07-08 08:15:00|4618.5|4617.5|4608|4607.5|4618.5|4618|4607.5|4606.5|7667
1594196400000|2020-07-08 08:20:00|4608.5|4607|4603|4601|4608.5|4607.5|4603|4601|13201
1594196700000|2020-07-08 08:25:00|4603.5|4601.5|4604.5|4603.5|4609|4607|4602.5|4601.5|12452
1594197000000|2020-07-08 08:30:00|4604|4604|4595.5|4593.5|4604.5|4604|4586.5|4585|16563
1594197300000|2020-07-08 08:35:00|4596|4594|4596|4594.5|4614.5|4612.5|4592.5|4591.5|34638
1594197600000|2020-07-08 08:40:00|4596.5|4595|4598|4597.5|4601|4600|4596.5|4595|18331
1594197900000|2020-07-08 08:45:00|4598.5|4598|4610.5|4609.5|4614.5|4613|4598.5|4598|34073
1594198200000|2020-07-08 08:50:00|4610|4609|4609|4608|4615.5|4614.5|4607|4606|34090
1594198500000|2020-07-08 08:55:00|4608.5|4607.5|4603|4601.5|4610|4608.5|4600.5|4599.5|21530
1594198800000|2020-07-08 09:00:00|4604|4602|4606|4605|4608.5|4607|4601.5|4600.5|18394
1594199100000|2020-07-08 09:05:00|4605.5|4604.5|4597|4596.5|4605.5|4605.5|4594|4593.5|21859
1594199400000|2020-07-08 09:10:00|4596.5|4596|4593|4592.5|4600|4598.5|4591|4590.5|21894
1594199700000|2020-07-08 09:15:00|4592.5|4592|4580.5|4579.5|4592.5|4592|4578|4576|19741
1594200000000|2020-07-08 09:20:00|4580|4579|4580|4579|4584|4582.5|4577|4576|16828
1594200300000|2020-07-08 09:25:00|4579.5|4578.5|4584|4583|4584|4583.5|4576.5|4575.5|25624
1594200600000|2020-07-08 09:30:00|4584.5|4583.5|4589.5|4589|4592.5|4592|4584|4583|14813
1594200900000|2020-07-08 09:35:00|4589|4588.5|4587.5|4586|4592|4591.5|4586|4585|13513
1594201200000|2020-07-08 09:40:00|4587|4586.5|4574|4572|4588.5|4587.5|4573.5|4572|23562
1594201500000|2020-07-08 09:45:00|4573.5|4572.5|4589.5|4588|4589.5|4589|4573|4572|16948
1594201800000|2020-07-08 09:50:00|4590|4588.5|4583|4582|4594.5|4592|4582.5|4581.5|9649
1594202100000|2020-07-08 09:55:00|4582.5|4581.5|4581.5|4580.5|4586|4585.5|4576.5|4575|11618
1594202400000|2020-07-08 10:00:00|4581|4579.5|4582|4580.5|4582.5|4581.5|4576|4575.5|11095
1594202700000|2020-07-08 10:05:00|4581.5|4579.5|4583.5|4583|4585|4584|4575.5|4574.5|13311
1594203000000|2020-07-08 10:10:00|4584|4583.5|4579.5|4578|4585.5|4584|4576.5|4574.5|8695
1594203300000|2020-07-08 10:15:00|4580|4578.5|4582.5|4581|4586.5|4585|4578|4577|8764
1594203600000|2020-07-08 10:20:00|4583|4581.5|4581|4580.5|4584|4583|4576.5|4575|7119
1594203900000|2020-07-08 10:25:00|4582|4581|4586|4584.5|4587|4586|4580|4578.5|4774
1594204200000|2020-07-08 10:30:00|4586.5|4585|4584.5|4582.5|4587.5|4586.5|4580|4578.5|7875
1594204500000|2020-07-08 10:35:00|4584|4583|4586.5|4586|4588.5|4587|4583.5|4583|10667
1594204800000|2020-07-08 10:40:00|4587|4586.5|4587.5|4587|4591|4590|4585.5|4584|7784
1594205100000|2020-07-08 10:45:00|4588|4587.5|4588.5|4587.5|4591|4589.5|4587|4585|4753
1594205400000|2020-07-08 10:50:00|4588|4588|4587|4586|4593.5|4591.5|4587|4586|13085
1594205700000|2020-07-08 10:55:00|4586.5|4586.5|4590|4589|4590|4589|4586.5|4584.5|5255
1594206000000|2020-07-08 11:00:00|4595|4590|4587.5|4586.5|4595|4590|4587|4585|2008
1594206300000|2020-07-08 11:05:00|4588|4586|4582|4580|4590|4588.5|4581|4579.5|4308
1594206600000|2020-07-08 11:10:00|4581.5|4580.5|4580.5|4578.5|4583.5|4581|4578.5|4576|9007
1594206900000|2020-07-08 11:15:00|4580|4579|4575.5|4574.5|4581.5|4579.5|4575.5|4573.5|4357
1594207200000|2020-07-08 11:20:00|4576|4575|4571.5|4569.5|4577.5|4576|4571|4569|5193
1594207500000|2020-07-08 11:25:00|4571|4569|4575|4572.5|4575|4572.5|4568.5|4566|1941
1594207800000|2020-07-08 11:30:00|4575.5|4573|4567.5|4566|4576|4574.5|4567.5|4565.5|902
1594208100000|2020-07-08 11:35:00|4567|4565.5|4567|4566.5|4571|4569|4565|4563|5044
1594208400000|2020-07-08 11:40:00|4566.5|4565.5|4566.5|4565|4570|4568.5|4565.5|4564|2327
1594208700000|2020-07-08 11:45:00|4567|4565.5|4564|4562.5|4573|4570.5|4564|4562|2942
1594209000000|2020-07-08 11:50:00|4564.5|4563.5|4569.5|4568|4571|4569|4563.5|4563|5675
1594209300000|2020-07-08 11:55:00|4570|4567.5|4570|4568|4571|4570|4566.5|4566|5802
1594209600000|2020-07-08 12:00:00|4569.5|4568.5|4564|4562.5|4569.5|4568.5|4562.5|4561|8473
1594209900000|2020-07-08 12:05:00|4563.5|4562|4564.5|4563|4568|4566.5|4563|4561.5|3969
1594210200000|2020-07-08 12:10:00|4564|4562.5|4563|4561|4566|4564.5|4562|4561|2355
1594210500000|2020-07-08 12:15:00|4562.5|4560.5|4565|4563|4568|4566.5|4559.5|4558|10802
1594210800000|2020-07-08 12:20:00|4566|4563.5|4564|4563|4568|4566|4559.5|4558|4202
1594211100000|2020-07-08 12:25:00|4564.5|4562.5|4562|4561|4564.5|4563|4562|4560|4994
1594211400000|2020-07-08 12:30:00|4561.5|4560.5|4565|4563|4567|4566|4561|4560|8658
1594211700000|2020-07-08 12:35:00|4564.5|4563.5|4558|4557|4565.5|4564|4558|4556.5|14607
1594212000000|2020-07-08 12:40:00|4557.5|4556.5|4559|4557.5|4560|4559|4556|4555|13523
1594212300000|2020-07-08 12:45:00|4558.5|4556.5|4560.5|4559.5|4561.5|4560|4557|4556|12050
1594212600000|2020-07-08 12:50:00|4561|4560|4562.5|4561.5|4565.5|4563.5|4559|4558|5581
1594212900000|2020-07-08 12:55:00|4563.5|4562|4564.5|4562.5|4565.5|4563.5|4558|4557.5|15526
1594213200000|2020-07-08 13:00:00|4565|4563|4568|4566.5|4570|4568.5|4564.5|4563|5130
1594213500000|2020-07-08 13:05:00|4567.5|4566|4567|4566|4569.5|4568|4562.5|4561|16201
1594213800000|2020-07-08 13:10:00|4567.5|4566.5|4570.5|4569.5|4572|4570|4567|4565|6295
1594214100000|2020-07-08 13:15:00|4571|4570|4568|4567|4572.5|4571|4568|4567|7088
1594214400000|2020-07-08 13:20:00|4568.5|4567.5|4572.5|4571.5|4575|4573|4568|4567|17719
1594214700000|2020-07-08 13:25:00|4572|4570.5|4577.5|4576|4578.5|4577|4569|4567.5|9821
1594215000000|2020-07-08 13:30:00|4578.5|4577|4589.5|4589|4594.5|4594|4575.5|4574.5|66873
1594215300000|2020-07-08 13:35:00|4590|4589.5|4589|4588|4595|4594|4587.5|4586|18598
1594215600000|2020-07-08 13:40:00|4588.5|4588.5|4597.5|4596|4597.5|4596|4587.5|4586.5|45169
1594215900000|2020-07-08 13:45:00|4597|4596.5|4595.5|4593.5|4601.5|4600|4595.5|4593.5|11225
1594216200000|2020-07-08 13:50:00|4595|4594|4599.5|4598|4600|4598|4591.5|4590.5|24138
1594216500000|2020-07-08 13:55:00|4600|4598.5|4603.5|4602.5|4605|4603.5|4598|4597|24348
1594216800000|2020-07-08 14:00:00|4604.5|4603|4606.5|4605.5|4610|4609|4602.5|4602|27020
1594217100000|2020-07-08 14:05:00|4606|4606|4610.5|4609.5|4612.5|4612|4605|4604.5|72996
1594217400000|2020-07-08 14:10:00|4611|4610|4616|4615.5|4620|4618.5|4610.5|4609.5|29272
1594217700000|2020-07-08 14:15:00|4616.5|4615|4618.5|4617.5|4620|4618.5|4615.5|4614.5|21265
1594218000000|2020-07-08 14:20:00|4618|4618|4613|4612|4618.5|4618|4612.5|4611.5|21689
1594218300000|2020-07-08 14:25:00|4612.5|4612.5|4609.5|4608.5|4616.5|4615|4609.5|4607.5|24401
1594218600000|2020-07-08 14:30:00|4609|4608|4605.5|4604.5|4611.5|4611|4603|4602|28064
1594218900000|2020-07-08 14:35:00|4605|4605|4606|4605|4606|4605.5|4601.5|4600.5|39637
1594219200000|2020-07-08 14:40:00|4605.5|4605.5|4608.5|4608|4610.5|4610|4604.5|4604|20587
1594219500000|2020-07-08 14:45:00|4608|4607.5|4608.5|4607.5|4612|4611.5|4606.5|4605.5|34919
1594219800000|2020-07-08 14:50:00|4608|4607|4613.5|4613|4613.5|4613|4606.5|4606|23795
1594220100000|2020-07-08 14:55:00|4614|4612.5|4616|4615.5|4616|4615.5|4610.5|4610|21650
1594220400000|2020-07-08 15:00:00|4616.5|4615|4609.5|4609|4620|4619|4607|4606|28743
1594220700000|2020-07-08 15:05:00|4610|4608.5|4607|4606.5|4611|4610|4601|4600.5|36229
1594221000000|2020-07-08 15:10:00|4606.5|4606|4619.5|4618.5|4620|4619.5|4606|4605.5|75915
1594221300000|2020-07-08 15:15:00|4619|4619|4609.5|4609|4619.5|4619|4607.5|4606|33122
1594221600000|2020-07-08 15:20:00|4610|4609.5|4597.5|4597|4610|4609.5|4596|4595|36260
1594221900000|2020-07-08 15:25:00|4597|4596.5|4612|4609|4613.5|4610|4594.5|4593.5|45279
1594278000000|2020-07-09 07:00:00|4652.5|4647.5|4672.5|4670|4672.5|4670|4644.5|4643.5|44044
1594278300000|2020-07-09 07:05:00|4672|4669|4661|4659|4672|4669|4656|4651.5|29403
1594278600000|2020-07-09 07:10:00|4661.5|4659.5|4648.5|4647.5|4664.5|4661.5|4648|4646|12735
1594278900000|2020-07-09 07:15:00|4649|4646.5|4645|4643.5|4650|4648.5|4635|4634|16492
1594279200000|2020-07-09 07:20:00|4645.5|4644|4642|4639.5|4646.5|4644.5|4635.5|4634|12987
1594279500000|2020-07-09 07:25:00|4642.5|4640|4649|4645|4649|4646|4638.5|4637|14490
1594279800000|2020-07-09 07:30:00|4648.5|4644|4631.5|4629.5|4649|4647.5|4631|4628.5|11971
1594280100000|2020-07-09 07:35:00|4631|4628.5|4634|4632|4635.5|4634.5|4624.5|4621.5|18898
1594280400000|2020-07-09 07:40:00|4634.5|4632.5|4633|4631|4639.5|4636.5|4629.5|4628|5716
1594280700000|2020-07-09 07:45:00|4633.5|4631.5|4637|4635.5|4639.5|4637|4633|4631.5|7852
1594281000000|2020-07-09 07:50:00|4638.5|4636|4642.5|4641|4646|4644|4637|4635.5|14822
1594281300000|2020-07-09 07:55:00|4642|4640.5|4657.5|4656|4658.5|4657|4642|4640|9270
1594281600000|2020-07-09 08:00:00|4657|4655.5|4664.5|4662.5|4665|4663.5|4652|4651.5|23596
1594281900000|2020-07-09 08:05:00|4664|4663|4666.5|4665.5|4669|4667.5|4660|4659.5|15898
1594282200000|2020-07-09 08:10:00|4666|4666|4665.5|4664.5|4667|4666|4662.5|4661.5|13203
1594282500000|2020-07-09 08:15:00|4666|4665|4658.5|4657.5|4667.5|4667|4658.5|4657|12554
1594282800000|2020-07-09 08:20:00|4658|4657|4656|4655|4659.5|4659|4654.5|4653.5|14442
1594283100000|2020-07-09 08:25:00|4657|4655.5|4658|4657.5|4663|4661|4656.5|4655.5|21455
1594283400000|2020-07-09 08:30:00|4657.5|4657|4651.5|4650|4661.5|4660.5|4651.5|4649.5|14062
1594283700000|2020-07-09 08:35:00|4652|4650.5|4656.5|4655.5|4658|4657|4649.5|4648.5|18767
1594284000000|2020-07-09 08:40:00|4657.5|4656|4650|4648|4658|4657|4647.5|4646.5|30779
1594284300000|2020-07-09 08:45:00|4649.5|4647.5|4647|4646|4649.5|4648.5|4643.5|4642.5|22239
1594284600000|2020-07-09 08:50:00|4648|4646.5|4645.5|4644.5|4649|4647.5|4643|4642|13327
1594284900000|2020-07-09 08:55:00|4645|4643|4642|4641.5|4645.5|4645|4641.5|4640.5|17830
1594285200000|2020-07-09 09:00:00|4641.5|4641|4642.5|4641.5|4645.5|4644.5|4637|4636.5|13194
1594285500000|2020-07-09 09:05:00|4643|4641|4640|4638|4643|4641|4638|4636.5|11535
1594285800000|2020-07-09 09:10:00|4640.5|4638.5|4642|4640|4645.5|4643|4640|4638.5|7529
1594286100000|2020-07-09 09:15:00|4641.5|4640.5|4641.5|4640|4641.5|4640.5|4633.5|4632.5|12094
1594286400000|2020-07-09 09:20:00|4641|4639|4636|4634.5|4641|4640|4635.5|4634.5|14031
1594286700000|2020-07-09 09:25:00|4636.5|4635|4636.5|4636|4637.5|4637|4634.5|4634|15472
1594287000000|2020-07-09 09:30:00|4636|4635|4635.5|4634|4637.5|4636|4631|4630|11507
1594287300000|2020-07-09 09:35:00|4636|4634.5|4638.5|4637.5|4639|4637.5|4634|4633|8880
1594287600000|2020-07-09 09:40:00|4639|4638|4640.5|4640|4641.5|4640.5|4637.5|4636|11641
1594287900000|2020-07-09 09:45:00|4641|4640.5|4649|4648|4650|4649|4641|4640.5|9046
1594288200000|2020-07-09 09:50:00|4649.5|4648.5|4646.5|4645.5|4649.5|4649|4646|4644.5|8290
1594288500000|2020-07-09 09:55:00|4646|4645|4643|4642|4647.5|4647|4642|4640.5|8987
1594288800000|2020-07-09 10:00:00|4643.5|4641.5|4640.5|4639.5|4644.5|4643.5|4640.5|4639.5|14129
1594289100000|2020-07-09 10:05:00|4641|4640|4640.5|4640|4644.5|4643.5|4640.5|4639|8321
1594289400000|2020-07-09 10:10:00|4641|4640.5|4647.5|4646.5|4647.5|4647|4640.5|4640|11887
1594289700000|2020-07-09 10:15:00|4648|4647|4656.5|4655|4657|4655|4647.5|4647|11177
1594290000000|2020-07-09 10:20:00|4656|4654.5|4652.5|4651.5|4656|4655|4651.5|4650.5|11734
1594290300000|2020-07-09 10:25:00|4652|4651|4658|4657.5|4660|4659.5|4649.5|4648|9486
1594290600000|2020-07-09 10:30:00|4657.5|4657|4651|4650|4657.5|4657|4650|4648.5|9939
1594290900000|2020-07-09 10:35:00|4650.5|4650.5|4650.5|4650|4650.5|4650.5|4646.5|4645|6947
1594291200000|2020-07-09 10:40:00|4650|4649.5|4651.5|4651|4651.5|4651|4649|4647.5|10313
1594291500000|2020-07-09 10:45:00|4651|4650.5|4652|4651|4652.5|4652|4649.5|4649|15018
1594291800000|2020-07-09 10:50:00|4651.5|4651.5|4656|4655.5|4656|4655.5|4651|4649.5|30191
1594292100000|2020-07-09 10:55:00|4656.5|4656|4670|4669|4670|4669|4656|4655.5|51359
1594292400000|2020-07-09 11:00:00|4667|4669.5|4667.5|4666.5|4670|4669.5|4664|4663|23580
1594292700000|2020-07-09 11:05:00|4667|4666|4660.5|4660|4669|4668|4660.5|4658|25068
1594293000000|2020-07-09 11:10:00|4661|4660.5|4663.5|4662.5|4666|4665.5|4660.5|4660|9531
1594293300000|2020-07-09 11:15:00|4663|4663|4661.5|4660.5|4666|4665|4660.5|4660|5922
1594293600000|2020-07-09 11:20:00|4662|4661|4660.5|4660|4662|4661.5|4656|4655.5|11560
1594293900000|2020-07-09 11:25:00|4661|4659.5|4659|4658|4665|4664|4658.5|4658|7877
1594294200000|2020-07-09 11:30:00|4660|4658.5|4657|4654|4660|4659|4654.5|4653.5|5932
1594294500000|2020-07-09 11:35:00|4656.5|4653.5|4653|4652.5|4657|4655|4652|4651|8981
1594294800000|2020-07-09 11:40:00|4652.5|4652|4654|4653|4655.5|4653.5|4652|4651|8283
1594295100000|2020-07-09 11:45:00|4653.5|4652.5|4651|4650|4654|4653|4650|4649|14627
1594295400000|2020-07-09 11:50:00|4651.5|4650.5|4652.5|4652|4654.5|4653.5|4650.5|4650|10639
1594295700000|2020-07-09 11:55:00|4653|4652.5|4646.5|4645.5|4653.5|4653|4646|4645|10397
1594296000000|2020-07-09 12:00:00|4647|4646|4644|4643.5|4648|4647|4644|4643|8131
1594296300000|2020-07-09 12:05:00|4643.5|4643|4646|4645|4648.5|4647|4642.5|4640.5|9925
1594296600000|2020-07-09 12:10:00|4645.5|4645.5|4643.5|4643|4646.5|4645.5|4642|4641|12400
1594296900000|2020-07-09 12:15:00|4644.5|4642|4646.5|4644.5|4647|4646|4641.5|4640.5|8611
1594297200000|2020-07-09 12:20:00|4647|4645|4646|4644.5|4648|4647|4644.5|4643.5|5596
1594297500000|2020-07-09 12:25:00|4645|4645|4649|4647|4652.5|4651.5|4645|4644.5|8088
1594297800000|2020-07-09 12:30:00|4649.5|4647.5|4650|4649|4655.5|4653|4648|4646|9076
1594298100000|2020-07-09 12:35:00|4649.5|4648.5|4656|4654|4656.5|4654|4649|4647.5|6834
1594298400000|2020-07-09 12:40:00|4655.5|4654.5|4650|4649|4655.5|4654.5|4650|4649|7907
1594298700000|2020-07-09 12:45:00|4650.5|4649.5|4652|4651.5|4654|4653.5|4650.5|4649|9899
1594299000000|2020-07-09 12:50:00|4651.5|4651|4644.5|4644|4656|4653.5|4643|4642|45007
1594299300000|2020-07-09 12:55:00|4645|4643.5|4647.5|4646.5|4648|4647|4645|4643|5754
1594299600000|2020-07-09 13:00:00|4647|4646|4645|4644|4647|4646.5|4640.5|4639.5|21943
1594299900000|2020-07-09 13:05:00|4644.5|4643|4649|4648|4650.5|4650|4643|4642|27258
1594300200000|2020-07-09 13:10:00|4648.5|4647.5|4646|4644.5|4650.5|4649.5|4644.5|4644|22623
1594300500000|2020-07-09 13:15:00|4645.5|4644|4644|4642.5|4645.5|4644|4638.5|4637|26390
1594300800000|2020-07-09 13:20:00|4645|4643|4642|4641|4645|4644|4640|4639.5|22493
1594301100000|2020-07-09 13:25:00|4642.5|4640.5|4641.5|4640|4649.5|4648.5|4640|4639.5|31531
1594301400000|2020-07-09 13:30:00|4642|4640.5|4641|4640|4647.5|4646.5|4638|4636.5|52383
1594301700000|2020-07-09 13:35:00|4641.5|4640.5|4638.5|4637.5|4641.5|4641|4632.5|4631.5|36670
1594302000000|2020-07-09 13:40:00|4638|4638|4636|4634.5|4642.5|4641.5|4635.5|4634|33748
1594302300000|2020-07-09 13:45:00|4635.5|4635|4640.5|4640|4644.5|4643.5|4634.5|4634|19034
1594302600000|2020-07-09 13:50:00|4641|4639|4641|4640|4644.5|4643.5|4639|4638|26601
1594302900000|2020-07-09 13:55:00|4640.5|4639.5|4653.5|4651.5|4655|4653.5|4638.5|4637|25683
1594303200000|2020-07-09 14:00:00|4654|4651|4665.5|4664|4666|4665|4652|4651|30108
1594303500000|2020-07-09 14:05:00|4664|4663.5|4663|4662|4666|4665|4658.5|4657.5|24060
1594303800000|2020-07-09 14:10:00|4663.5|4662.5|4648.5|4647.5|4663.5|4663|4648.5|4647|25593
1594304100000|2020-07-09 14:15:00|4648|4647|4636|4634.5|4649|4648.5|4632.5|4631|28457
1594304400000|2020-07-09 14:20:00|4635.5|4634|4634|4633|4641|4640.5|4632|4631.5|48646
1594304700000|2020-07-09 14:25:00|4633.5|4632.5|4640|4638|4640|4638|4631|4630|39546
1594305000000|2020-07-09 14:30:00|4640.5|4638.5|4642|4640.5|4644.5|4643|4637|4636|46449
1594305300000|2020-07-09 14:35:00|4641.5|4641|4628.5|4627|4642.5|4641|4627|4625|28214
1594305600000|2020-07-09 14:40:00|4628|4627.5|4619|4617.5|4629.5|4627.5|4617|4615.5|27825
1594305900000|2020-07-09 14:45:00|4618.5|4618|4612.5|4612|4620|4618.5|4611.5|4610.5|37721
1594306200000|2020-07-09 14:50:00|4612|4611.5|4611|4610|4619|4617.5|4610|4609|30380
1594306500000|2020-07-09 14:55:00|4611.5|4611|4591.5|4591|4612|4611.5|4589.5|4588.5|41047
1594306800000|2020-07-09 15:00:00|4591|4590.5|4595.5|4594.5|4599.5|4598.5|4587|4585|169210
1594307100000|2020-07-09 15:05:00|4595|4593.5|4609|4608|4609|4608.5|4593.5|4592.5|50792
1594307400000|2020-07-09 15:10:00|4609.5|4608.5|4609.5|4608|4616|4614.5|4609|4608|52605
1594307700000|2020-07-09 15:15:00|4609|4608.5|4603|4602.5|4614.5|4613.5|4601.5|4600.5|104847
1594308000000|2020-07-09 15:20:00|4604|4601.5|4606.5|4605|4610|4609|4602|4600|69485
1594308300000|2020-07-09 15:25:00|4606|4604|4608|4606.5|4612.5|4611.5|4598.5|4598|60533
1594364400000|2020-07-10 07:00:00|4560|4552|4568|4563.5|4570|4566|4551|4543.5|18733
1594364700000|2020-07-10 07:05:00|4567.5|4563|4547|4543|4583|4580.5|4547|4542.5|49483
1594365000000|2020-07-10 07:10:00|4547.5|4543.5|4565|4561|4573|4569.5|4547|4543.5|14447
1594365300000|2020-07-10 07:15:00|4564.5|4560.5|4563.5|4560.5|4573|4569.5|4560.5|4557|10457
1594365600000|2020-07-10 07:20:00|4563|4561|4572|4567.5|4579.5|4577|4562|4560.5|8104
1594365900000|2020-07-10 07:25:00|4571.5|4568|4577.5|4574|4579.5|4575|4565.5|4563.5|17674
1594366200000|2020-07-10 07:30:00|4578|4574.5|4584.5|4583|4587.5|4583.5|4577.5|4574|10599
1594366500000|2020-07-10 07:35:00|4585|4582|4569.5|4567.5|4587.5|4585.5|4569|4566|16917
1594366800000|2020-07-10 07:40:00|4570.5|4569.5|4572.5|4571|4578|4577.5|4569|4567|10591
1594367100000|2020-07-10 07:45:00|4572|4570|4568.5|4566|4573.5|4572|4568.5|4565|9645
1594367400000|2020-07-10 07:50:00|4569.5|4567|4578.5|4577|4579.5|4578.5|4569|4567|16400
1594367700000|2020-07-10 07:55:00|4579.5|4578|4591|4587.5|4592|4588.5|4574.5|4571.5|6983
1594368000000|2020-07-10 08:00:00|4591.5|4588|4619.5|4618|4623|4621.5|4591.5|4588|34496
1594368300000|2020-07-10 08:05:00|4620.5|4618.5|4626|4624|4634.5|4633|4619.5|4618|19028
1594368600000|2020-07-10 08:10:00|4626.5|4624.5|4628|4626.5|4631.5|4629.5|4624.5|4620.5|9128
1594368900000|2020-07-10 08:15:00|4629|4627|4623.5|4622|4642.5|4640|4623|4620|36507
1594369200000|2020-07-10 08:20:00|4624|4622.5|4619|4618|4625|4624|4618.5|4616|44085
1594369500000|2020-07-10 08:25:00|4618.5|4617.5|4615|4614|4623|4620.5|4612|4609.5|11987
1594369800000|2020-07-10 08:30:00|4614.5|4613|4608.5|4606.5|4619.5|4618.5|4608|4606|12547
1594370100000|2020-07-10 08:35:00|4608|4606|4603|4601|4608|4606.5|4600.5|4598|7902
1594370400000|2020-07-10 08:40:00|4603.5|4601.5|4611.5|4610|4615|4612.5|4600.5|4599.5|4067
1594370700000|2020-07-10 08:45:00|4612.5|4610.5|4602.5|4601|4616|4614.5|4599.5|4597.5|7731
1594371000000|2020-07-10 08:50:00|4603.5|4600.5|4600|4597.5|4606|4603|4595|4592.5|5724
1594371300000|2020-07-10 08:55:00|4599.5|4598|4597.5|4596.5|4600|4599|4596|4595|8214
1594371600000|2020-07-10 09:00:00|4598|4597|4603|4602|4608.5|4606.5|4598|4596.5|10886
1594371900000|2020-07-10 09:05:00|4603.5|4602.5|4595.5|4594|4605.5|4603.5|4594|4592.5|6629
1594372200000|2020-07-10 09:10:00|4596|4593|4591.5|4590|4596|4594|4590|4588.5|6530
1594372500000|2020-07-10 09:15:00|4592.5|4590.5|4591.5|4590.5|4593.5|4591.5|4587.5|4586|5760
1594372800000|2020-07-10 09:20:00|4591|4589.5|4599.5|4598.5|4600|4598.5|4589|4588|4724
1594373100000|2020-07-10 09:25:00|4599|4598|4598|4596.5|4602.5|4601|4595|4594|10543
1594373400000|2020-07-10 09:30:00|4597.5|4597|4597.5|4595.5|4601|4599.5|4595|4594|9996
1594373700000|2020-07-10 09:35:00|4598|4596|4596.5|4595|4599|4597.5|4596|4594.5|4077
1594374000000|2020-07-10 09:40:00|4597|4595.5|4599.5|4598|4604.5|4603|4595|4594|18634
1594374300000|2020-07-10 09:45:00|4599|4597.5|4596|4595|4600.5|4599|4595.5|4593|5623
1594374600000|2020-07-10 09:50:00|4596.5|4595.5|4598|4596.5|4600.5|4599|4596|4594.5|8560
1594374900000|2020-07-10 09:55:00|4597.5|4597|4601.5|4599.5|4603|4601|4595.5|4594.5|7769
1594375200000|2020-07-10 10:00:00|4602.5|4600|4603|4601.5|4607|4605.5|4602.5|4600|5266
1594375500000|2020-07-10 10:05:00|4603.5|4602|4605.5|4604|4608|4606|4603|4601.5|4376
1594375800000|2020-07-10 10:10:00|4606.5|4604.5|4606.5|4604.5|4608.5|4607|4603.5|4601.5|3210
1594376100000|2020-07-10 10:15:00|4606|4605|4600.5|4599.5|4606|4605|4600.5|4598.5|2626
1594376400000|2020-07-10 10:20:00|4600|4599|4602|4600.5|4602|4601|4598.5|4597|4569
1594376700000|2020-07-10 10:25:00|4601.5|4601|4604|4603|4606.5|4604.5|4601.5|4600|4593
1594377000000|2020-07-10 10:30:00|4605|4603.5|4605|4604|4607|4605|4604.5|4603|2107
1594377300000|2020-07-10 10:35:00|4604.5|4603.5|4610|4609|4614.5|4612.5|4604.5|4603.5|14738
1594377600000|2020-07-10 10:40:00|4609.5|4608.5|4609|4608.5|4611|4610|4607.5|4606.5|5718
1594377900000|2020-07-10 10:45:00|4609.5|4609|4602.5|4601|4611|4609|4602.5|4601|1648
1594378200000|2020-07-10 10:50:00|4602|4600.5|4603|4601.5|4604|4602.5|4601|4599|2665
1594378500000|2020-07-10 10:55:00|4602.5|4602|4608|4606.5|4608.5|4607.5|4601.5|4599.5|4900
1594378800000|2020-07-10 11:00:00|4610|4606|4613|4612|4614|4612|4601|4599.5|8798
1594379100000|2020-07-10 11:05:00|4613.5|4612.5|4618.5|4616.5|4622|4619|4613.5|4612|4724
1594379400000|2020-07-10 11:10:00|4619|4617|4618.5|4616.5|4621.5|4619.5|4618.5|4616|4533
1594379700000|2020-07-10 11:15:00|4618|4617|4611.5|4610|4618|4617|4607.5|4606.5|258794
1594380000000|2020-07-10 11:20:00|4611|4610.5|4623.5|4621|4625|4623|4611|4609|11397
1594380300000|2020-07-10 11:25:00|4623|4621.5|4621.5|4620|4625|4623.5|4621|4618.5|4239
1594380600000|2020-07-10 11:30:00|4623|4620.5|4617|4615|4623|4620.5|4617|4615|7684
1594380900000|2020-07-10 11:35:00|4618|4615.5|4623|4622|4624|4622|4617|4615|4433
1594381200000|2020-07-10 11:40:00|4622.5|4621.5|4625|4623|4629|4626.5|4621|4620|6742
1594381500000|2020-07-10 11:45:00|4625.5|4623.5|4617|4615|4628|4626|4616.5|4614.5|3523
1594381800000|2020-07-10 11:50:00|4617.5|4615.5|4618.5|4617|4619|4618|4615.5|4614.5|7035
1594382100000|2020-07-10 11:55:00|4619|4617.5|4615|4613|4620|4619|4614|4612|2620
1594382400000|2020-07-10 12:00:00|4616|4613.5|4607|4606.5|4616.5|4615|4607|4606.5|12679
1594382700000|2020-07-10 12:05:00|4606.5|4605.5|4609.5|4608.5|4610|4609|4605.5|4604.5|4173
1594383000000|2020-07-10 12:10:00|4609|4608|4605|4604|4609.5|4608|4602.5|4600.5|3883
1594383300000|2020-07-10 12:15:00|4606|4604.5|4606.5|4605.5|4608.5|4607.5|4604|4603|6285
1594383600000|2020-07-10 12:20:00|4606|4605|4603|4601.5|4606.5|4605|4601|4599|6345
1594383900000|2020-07-10 12:25:00|4603.5|4602|4594|4592.5|4605|4603|4594|4592.5|5179
1594384200000|2020-07-10 12:30:00|4594.5|4593|4600|4597.5|4602|4600.5|4594.5|4593|18624
1594384500000|2020-07-10 12:35:00|4600.5|4598|4611|4609|4611.5|4609|4600.5|4598|14360
1594384800000|2020-07-10 12:40:00|4611.5|4609.5|4606.5|4605|4615|4612.5|4606|4605|32292
1594385100000|2020-07-10 12:45:00|4607|4605.5|4610|4609|4618|4616|4607|4605.5|10572
1594385400000|2020-07-10 12:50:00|4609.5|4609.5|4605|4604|4612|4610.5|4604.5|4603|4759
1594385700000|2020-07-10 12:55:00|4604.5|4603.5|4606|4605|4607.5|4606.5|4604|4602.5|7663
1594386000000|2020-07-10 13:00:00|4606.5|4605.5|4617.5|4616.5|4618|4616.5|4605.5|4605|23634
1594386300000|2020-07-10 13:05:00|4618|4617|4616.5|4615|4623|4621.5|4615.5|4614|14044
1594386600000|2020-07-10 13:10:00|4617|4615.5|4617.5|4616|4622.5|4621|4614.5|4613.5|16797
1594386900000|2020-07-10 13:15:00|4618|4616.5|4623.5|4622.5|4623.5|4623|4616.5|4615|11279
1594387200000|2020-07-10 13:20:00|4624.5|4623|4621.5|4621|4626.5|4626|4619.5|4617|8903
1594387500000|2020-07-10 13:25:00|4621|4620.5|4617.5|4616.5|4626.5|4625|4617.5|4616.5|9248
1594387800000|2020-07-10 13:30:00|4617|4616|4610|4607.5|4624|4620.5|4608|4606.5|49715
1594388100000|2020-07-10 13:35:00|4610.5|4608|4609|4607.5|4613|4612|4601.5|4600|33754
1594388400000|2020-07-10 13:40:00|4608.5|4608|4605.5|4603.5|4612|4609|4599.5|4598|12717
1594388700000|2020-07-10 13:45:00|4605|4604|4605.5|4604.5|4612.5|4610.5|4603|4602|18527
1594389000000|2020-07-10 13:50:00|4605|4604|4599.5|4598.5|4607|4604.5|4594|4592|24653
1594389300000|2020-07-10 13:55:00|4599|4598|4597.5|4597|4605|4603|4597.5|4596|13667
1594389600000|2020-07-10 14:00:00|4598.5|4596|4587.5|4586|4598.5|4597|4586.5|4584.5|18542
1594389900000|2020-07-10 14:05:00|4588|4586.5|4592|4590.5|4592.5|4591.5|4583.5|4582|9407
1594390200000|2020-07-10 14:10:00|4591.5|4590|4597.5|4596|4599|4598.5|4590|4589.5|14353
1594390500000|2020-07-10 14:15:00|4597|4596.5|4593.5|4591.5|4601|4599|4593.5|4591.5|11313
1594390800000|2020-07-10 14:20:00|4593|4592|4594.5|4593.5|4601|4599|4592|4590|17652
1594391100000|2020-07-10 14:25:00|4594|4593|4604.5|4603|4607.5|4605.5|4593|4592.5|16892
1594391400000|2020-07-10 14:30:00|4605|4603.5|4607.5|4606|4610.5|4609.5|4602.5|4601.5|23942
1594391700000|2020-07-10 14:35:00|4607|4605.5|4610.5|4609.5|4612.5|4611|4605|4604|16023
1594392000000|2020-07-10 14:40:00|4611.5|4610|4620.5|4619.5|4621.5|4620.5|4611.5|4610|19839
1594392300000|2020-07-10 14:45:00|4621|4620|4616.5|4615.5|4623.5|4623|4615|4614|28682
1594392600000|2020-07-10 14:50:00|4616|4616|4623.5|4622.5|4624|4623|4612|4610.5|27417
1594392900000|2020-07-10 14:55:00|4624|4623|4620.5|4619|4624|4623.5|4618|4617|145121
1594393200000|2020-07-10 15:00:00|4620|4618.5|4615|4613|4622|4621.5|4615|4612.5|40597
1594393500000|2020-07-10 15:05:00|4614.5|4612.5|4620|4618.5|4620|4619|4613|4612|36742
1594393800000|2020-07-10 15:10:00|4619.5|4619|4615|4614.5|4621|4620.5|4612.5|4611.5|15818
1594394100000|2020-07-10 15:15:00|4615.5|4615|4613.5|4613|4618|4617|4612.5|4612|19941
1594394400000|2020-07-10 15:20:00|4614|4613.5|4618|4616.5|4618.5|4617|4612.5|4612|17006
1594394700000|2020-07-10 15:25:00|4617.5|4617|4613|4610.5|4620|4619.5|4612|4609.5|28260
1594623600000|2020-07-13 07:00:00|4682.5|4672.5|4704|4698|4710|4705.5|4680.5|4671.5|66116
1594623900000|2020-07-13 07:05:00|4702.5|4698.5|4688.5|4685|4704|4700|4680.5|4677.5|38785
1594624200000|2020-07-13 07:10:00|4689|4685.5|4695|4693|4695.5|4694.5|4682|4681|19547
1594624500000|2020-07-13 07:15:00|4694.5|4692.5|4711.5|4709.5|4712.5|4711|4689.5|4689|40965
1594624800000|2020-07-13 07:20:00|4711|4710|4703.5|4700.5|4717|4715.5|4703.5|4700.5|18091
1594625100000|2020-07-13 07:25:00|4703|4700|4704|4703|4706|4704|4697.5|4695|9959
1594625400000|2020-07-13 07:30:00|4703.5|4702.5|4721.5|4720|4722|4720|4703.5|4702.5|18772
1594625700000|2020-07-13 07:35:00|4722|4720.5|4723|4720.5|4729.5|4728.5|4718|4716.5|24707
1594626000000|2020-07-13 07:40:00|4722.5|4721|4730|4727|4731.5|4730|4722.5|4721|12156
1594626300000|2020-07-13 07:45:00|4729.5|4727.5|4726.5|4725.5|4734|4733|4726|4724|18151
1594626600000|2020-07-13 07:50:00|4726|4725|4728.5|4727|4728.5|4727.5|4719.5|4718|7117
1594626900000|2020-07-13 07:55:00|4728|4726.5|4730.5|4729.5|4736.5|4735.5|4727|4725.5|14861
1594627200000|2020-07-13 08:00:00|4730|4729|4722.5|4721|4730.5|4729.5|4722.5|4720.5|31601
1594627500000|2020-07-13 08:05:00|4722|4720.5|4724.5|4723|4725.5|4724.5|4718.5|4717|4208
1594627800000|2020-07-13 08:10:00|4725|4723.5|4732|4731|4734.5|4733.5|4725|4722.5|10432
1594628100000|2020-07-13 08:15:00|4731.5|4730.5|4724.5|4723|4734|4733|4724.5|4723|7319
1594628400000|2020-07-13 08:20:00|4724|4722.5|4710.5|4710|4724|4723|4708.5|4707.5|12482
1594628700000|2020-07-13 08:25:00|4711|4710.5|4719|4718|4721|4719.5|4711|4710.5|5260
1594629000000|2020-07-13 08:30:00|4719.5|4718.5|4708.5|4706.5|4721.5|4719.5|4706|4704.5|15985
1594629300000|2020-07-13 08:35:00|4708|4706|4705.5|4704|4708.5|4706.5|4702.5|4701.5|4020
1594629600000|2020-07-13 08:40:00|4705|4703.5|4716|4714|4717|4715.5|4705|4703.5|10825
1594629900000|2020-07-13 08:45:00|4715.5|4714.5|4712|4709.5|4717|4715.5|4709.5|4708|8750
1594630200000|2020-07-13 08:50:00|4711.5|4709|4717.5|4715|4717.5|4716|4710|4708|9711
1594630500000|2020-07-13 08:55:00|4718|4715.5|4718|4716.5|4720.5|4719.5|4714|4713|13822
1594630800000|2020-07-13 09:00:00|4718.5|4717|4721.5|4721|4724.5|4723.5|4716.5|4716|15320
1594631100000|2020-07-13 09:05:00|4721|4720.5|4724|4723.5|4725|4724|4719.5|4718.5|13976
1594631400000|2020-07-13 09:10:00|4724.5|4724|4725|4724|4725.5|4724.5|4722.5|4721.5|11413
1594631700000|2020-07-13 09:15:00|4724.5|4724.5|4728.5|4728|4730|4729|4723|4722|16387
1594632000000|2020-07-13 09:20:00|4728|4727.5|4728.5|4727.5|4729|4728.5|4723.5|4722|18811
1594632300000|2020-07-13 09:25:00|4729|4728|4731.5|4731|4731.5|4731|4725.5|4724.5|9673
1594632600000|2020-07-13 09:30:00|4731|4730.5|4731.5|4730|4734.5|4733.5|4727|4726|11575
1594632900000|2020-07-13 09:35:00|4731|4729.5|4739.5|4739|4739.5|4739|4731|4729|8266
1594633200000|2020-07-13 09:40:00|4739|4738.5|4736.5|4736|4740|4739.5|4736.5|4735.5|5610
1594633500000|2020-07-13 09:45:00|4737|4736.5|4739|4738.5|4740|4739.5|4735|4733.5|15348
1594633800000|2020-07-13 09:50:00|4739.5|4738|4738.5|4738|4742.5|4741|4737.5|4737|8194
1594634100000|2020-07-13 09:55:00|4739|4737.5|4741.5|4741|4743.5|4742|4739|4737.5|13897
1594634400000|2020-07-13 10:00:00|4741|4740|4740|4739.5|4742.5|4741|4739.5|4739|10450
1594634700000|2020-07-13 10:05:00|4739.5|4739|4740.5|4740|4744|4742.5|4736.5|4736|13292
1594635000000|2020-07-13 10:10:00|4741|4740.5|4741|4740.5|4742.5|4742|4739.5|4738.5|7195
1594635300000|2020-07-13 10:15:00|4740.5|4740|4744.5|4743.5|4746.5|4745.5|4740.5|4739.5|8374
1594635600000|2020-07-13 10:20:00|4744|4743|4737.5|4736.5|4744|4743.5|4736.5|4736|10901
1594635900000|2020-07-13 10:25:00|4737|4736|4740.5|4739.5|4741.5|4741|4736.5|4735.5|11085
1594636200000|2020-07-13 10:30:00|4740|4739|4739.5|4739|4742.5|4742|4739|4738|17861
1594636500000|2020-07-13 10:35:00|4740|4739.5|4738.5|4737.5|4741|4740.5|4737.5|4737|24678
1594636800000|2020-07-13 10:40:00|4738|4738|4738|4737.5|4739.5|4739|4735.5|4735|12033
1594637100000|2020-07-13 10:45:00|4738.5|4738|4737.5|4737|4741.5|4741|4737.5|4737|24750
1594637400000|2020-07-13 10:50:00|4738|4736.5|4740.5|4740|4745.5|4745|4737.5|4736.5|17611
1594637700000|2020-07-13 10:55:00|4740|4739.5|4746.5|4745|4747|4746|4740|4739.5|14377
1594638000000|2020-07-13 11:00:00|4745|4743.5|4759.5|4758.5|4761|4760.5|4745|4743.5|41633
1594638300000|2020-07-13 11:05:00|4759|4757.5|4756|4754.5|4759|4758|4750.5|4749.5|16600
1594638600000|2020-07-13 11:10:00|4755.5|4755|4754.5|4753.5|4758.5|4757.5|4752.5|4751.5|13951
1594638900000|2020-07-13 11:15:00|4755|4754|4754.5|4754|4758|4756.5|4753|4752|15165
1594639200000|2020-07-13 11:20:00|4755|4754.5|4752.5|4752|4756.5|4756|4752.5|4751.5|9027
1594639500000|2020-07-13 11:25:00|4753|4751.5|4755.5|4754.5|4757|4756|4753|4751.5|8272
1594639800000|2020-07-13 11:30:00|4756|4755|4755|4753.5|4756|4755.5|4753.5|4752.5|5539
1594640100000|2020-07-13 11:35:00|4755.5|4753|4753.5|4752.5|4756|4754.5|4750|4749|79914
1594640400000|2020-07-13 11:40:00|4754|4753|4758.5|4757|4758.5|4757|4753|4751.5|7203
1594640700000|2020-07-13 11:45:00|4759|4757.5|4760|4759.5|4761.5|4759.5|4756.5|4755|8863
1594641000000|2020-07-13 11:50:00|4761.5|4760|4764.5|4763.5|4765|4764.5|4758|4757|11028
1594641300000|2020-07-13 11:55:00|4765|4764|4764.5|4763|4767.5|4767|4762|4759.5|84667
1594641600000|2020-07-13 12:00:00|4764|4762.5|4750|4749|4764|4763|4750|4748.5|13890
1594641900000|2020-07-13 12:05:00|4749.5|4748.5|4747|4745|4750|4749|4744|4743|7548
1594642200000|2020-07-13 12:10:00|4746.5|4745.5|4747|4745|4748|4747|4745|4743.5|21480
1594642500000|2020-07-13 12:15:00|4746.5|4745.5|4747.5|4746|4751.5|4749|4746|4745|6149
1594642800000|2020-07-13 12:20:00|4748|4745.5|4750.5|4748.5|4752|4750|4746.5|4745|12261
1594643100000|2020-07-13 12:25:00|4749|4748|4755.5|4754|4755.5|4754|4748.5|4747.5|19928
1594643400000|2020-07-13 12:30:00|4756|4753.5|4752.5|4751.5|4756|4755|4752|4750.5|4566
1594643700000|2020-07-13 12:35:00|4752|4751|4746|4744.5|4752|4751|4745|4744.5|7518
1594644000000|2020-07-13 12:40:00|4745.5|4744|4748|4746.5|4749|4747.5|4744.5|4743.5|17772
1594644300000|2020-07-13 12:45:00|4749|4747|4753|4752|4753.5|4752.5|4748.5|4747|7992
1594644600000|2020-07-13 12:50:00|4752.5|4751.5|4755.5|4755|4755.5|4755|4751|4750|17314
1594644900000|2020-07-13 12:55:00|4756|4755.5|4760.5|4759|4760.5|4759.5|4754.5|4754|22829
1594645200000|2020-07-13 13:00:00|4760|4758.5|4762.5|4761.5|4763|4762.5|4757|4756.5|17959
1594645500000|2020-07-13 13:05:00|4762|4761|4763.5|4763|4763.5|4763|4758.5|4758|15273
1594645800000|2020-07-13 13:10:00|4764|4763.5|4766.5|4765.5|4766.5|4765.5|4761.5|4760|16727
1594646100000|2020-07-13 13:15:00|4766|4765|4765.5|4764.5|4766.5|4765|4762.5|4762|5146
1594646400000|2020-07-13 13:20:00|4766|4765|4768.5|4767.5|4770|4769|4765|4764|9901
1594646700000|2020-07-13 13:25:00|4769|4768|4777.5|4776.5|4778.5|4777.5|4768.5|4767.5|24537
1594647000000|2020-07-13 13:30:00|4778|4777|4780.5|4779|4783.5|4783|4774|4773|74016
1594647300000|2020-07-13 13:35:00|4780|4779.5|4768|4766|4780.5|4779.5|4766|4765|50271
1594647600000|2020-07-13 13:40:00|4767.5|4766.5|4775.5|4775|4777.5|4776.5|4767|4766|34569
1594647900000|2020-07-13 13:45:00|4775|4774.5|4778|4777|4781|4780|4771|4770|42335
1594648200000|2020-07-13 13:50:00|4777.5|4776.5|4775.5|4774.5|4779.5|4779|4769|4767|40030
1594648500000|2020-07-13 13:55:00|4775|4774|4787.5|4786|4790|4789|4774.5|4774|56672
1594648800000|2020-07-13 14:00:00|4788|4786.5|4787|4785.5|4792|4791.5|4784|4783.5|54908
1594649100000|2020-07-13 14:05:00|4787.5|4786|4794|4793|4794|4793|4786|4785.5|21260
1594649400000|2020-07-13 14:10:00|4794.5|4793.5|4794.5|4793.5|4796|4794.5|4792.5|4791.5|23634
1594649700000|2020-07-13 14:15:00|4794|4793|4792|4791.5|4797.5|4796|4791.5|4791|32617
1594650000000|2020-07-13 14:20:00|4791.5|4791|4798|4796.5|4799|4798|4785.5|4784.5|38867
1594650300000|2020-07-13 14:25:00|4797.5|4796|4793|4792|4798|4796.5|4790.5|4789.5|21419
1594650600000|2020-07-13 14:30:00|4792.5|4792.5|4787.5|4787|4792.5|4792.5|4787.5|4787|31520
1594650900000|2020-07-13 14:35:00|4788|4787.5|4781|4779.5|4790|4789.5|4780|4779|22474
1594651200000|2020-07-13 14:40:00|4780|4780|4774|4773|4784|4783.5|4773.5|4772|21221
1594651500000|2020-07-13 14:45:00|4773.5|4772.5|4772.5|4772|4774|4773|4766|4764.5|15714
1594651800000|2020-07-13 14:50:00|4773|4772.5|4767.5|4767|4774.5|4774|4767|4766.5|67270
1594652100000|2020-07-13 14:55:00|4767|4766.5|4777|4776.5|4777|4776.5|4767|4766.5|41512
1594652400000|2020-07-13 15:00:00|4776.5|4776|4771.5|4770.5|4777|4776.5|4771|4770|45511
1594652700000|2020-07-13 15:05:00|4771|4771|4759|4758.5|4772.5|4771.5|4758|4756.5|45413
1594653000000|2020-07-13 15:10:00|4759.5|4758|4755.5|4755|4761|4759.5|4752.5|4751|45475
1594653300000|2020-07-13 15:15:00|4756|4754.5|4755|4754|4757|4755|4750|4749|34609
1594653600000|2020-07-13 15:20:00|4754.5|4754.5|4763.5|4762|4763.5|4763|4751|4750.5|28123
1594653900000|2020-07-13 15:25:00|4763|4762.5|4773|4770|4776|4773.5|4761.5|4759.5|43572
1594710000000|2020-07-14 07:00:00|4736|4723|4738.5|4734.5|4755|4750.5|4726.5|4721|31309
1594710300000|2020-07-14 07:05:00|4739|4735|4747|4744.5|4748|4744.5|4725|4721|21858
1594710600000|2020-07-14 07:10:00|4746.5|4744|4742|4740|4748|4744.5|4737|4734|15386
1594710900000|2020-07-14 07:15:00|4740|4739|4730|4727.5|4744.5|4742.5|4717|4716.5|36649
1594711200000|2020-07-14 07:20:00|4730.5|4728.5|4726.5|4725.5|4734|4732.5|4721|4718.5|24119
1594711500000|2020-07-14 07:25:00|4726|4725|4736.5|4736|4742.5|4740|4722.5|4721|14990
1594711800000|2020-07-14 07:30:00|4737|4736.5|4714.5|4712.5|4737|4736.5|4713.5|4711.5|34970
1594712100000|2020-07-14 07:35:00|4715|4713|4705.5|4703.5|4717.5|4715.5|4702.5|4702|39948
1594712400000|2020-07-14 07:40:00|4705|4702|4708|4707|4713.5|4712.5|4702.5|4700.5|49649
1594712700000|2020-07-14 07:45:00|4708.5|4707.5|4706.5|4705.5|4713|4712|4703|4702|24923
1594713000000|2020-07-14 07:50:00|4706|4706|4709.5|4709|4715|4713.5|4706|4705|18604
1594713300000|2020-07-14 07:55:00|4710|4709.5|4717.5|4717|4719.5|4719|4708|4707.5|38377
1594713600000|2020-07-14 08:00:00|4717|4716.5|4727.5|4726.5|4728.5|4727.5|4714|4713|41127
1594713900000|2020-07-14 08:05:00|4727|4726|4737|4736|4737|4736|4722.5|4721.5|23254
1594714200000|2020-07-14 08:10:00|4736.5|4735.5|4741|4740.5|4743.5|4742|4735.5|4734.5|21072
1594714500000|2020-07-14 08:15:00|4741.5|4741|4749.5|4749|4751|4750|4741|4740|18776
1594714800000|2020-07-14 08:20:00|4750.5|4749.5|4754|4752.5|4755|4753.5|4744|4743|16594
1594715100000|2020-07-14 08:25:00|4753.5|4753|4757.5|4755.5|4759|4757.5|4744.5|4743.5|21338
1594715400000|2020-07-14 08:30:00|4757|4755|4752|4750.5|4759.5|4757.5|4748.5|4748|13032
1594715700000|2020-07-14 08:35:00|4751.5|4751|4753.5|4752.5|4754|4753|4745.5|4744.5|14207
1594716000000|2020-07-14 08:40:00|4753|4752|4756|4755.5|4761|4759.5|4753|4751.5|20565
1594716300000|2020-07-14 08:45:00|4756.5|4756|4754.5|4753.5|4759|4758|4752|4750.5|16250
1594716600000|2020-07-14 08:50:00|4754|4753|4749|4748|4754.5|4754|4748|4747|12283
1594716900000|2020-07-14 08:55:00|4748.5|4747.5|4753|4752|4754.5|4753|4747.5|4747|10193
1594717200000|2020-07-14 09:00:00|4753.5|4752.5|4762|4761|4765.5|4763.5|4751.5|4751|23401
1594717500000|2020-07-14 09:05:00|4761.5|4760.5|4758.5|4757.5|4767|4765.5|4758|4757|16625
1594717800000|2020-07-14 09:10:00|4758|4757|4755|4754.5|4759.5|4758|4752.5|4751.5|16129
1594718100000|2020-07-14 09:15:00|4755.5|4755|4761.5|4761|4764.5|4763.5|4755|4754|13725
1594718400000|2020-07-14 09:20:00|4761|4760.5|4760|4759|4762.5|4761.5|4759|4758.5|12008
1594718700000|2020-07-14 09:25:00|4760.5|4759.5|4762|4761|4762.5|4761.5|4755|4753.5|13988
1594719000000|2020-07-14 09:30:00|4762.5|4761.5|4760|4759|4764.5|4763.5|4759|4758|11025
1594719300000|2020-07-14 09:35:00|4760.5|4759.5|4755.5|4755|4761|4760.5|4753|4752|8037
1594719600000|2020-07-14 09:40:00|4755|4754.5|4748.5|4748|4755.5|4755|4748.5|4746.5|8414
1594719900000|2020-07-14 09:45:00|4749|4748.5|4743.5|4742.5|4749|4748.5|4740.5|4740|16234
1594720200000|2020-07-14 09:50:00|4744|4743|4745|4744.5|4749|4748.5|4743|4741.5|21094
1594720500000|2020-07-14 09:55:00|4746|4745|4747.5|4746.5|4747.5|4746.5|4739.5|4738.5|19657
1594720800000|2020-07-14 10:00:00|4748|4747|4751|4750.5|4752.5|4750.5|4743.5|4742|17247
1594721100000|2020-07-14 10:05:00|4750.5|4750|4755|4754|4755|4754.5|4750|4748.5|11456
1594721400000|2020-07-14 10:10:00|4754.5|4753.5|4754.5|4753.5|4757|4756|4750.5|4749.5|14430
1594721700000|2020-07-14 10:15:00|4755|4754|4748.5|4747.5|4758.5|4757|4746|4745|11933
1594722000000|2020-07-14 10:20:00|4749|4748|4750|4749|4755.5|4754.5|4748.5|4747.5|11433
1594722300000|2020-07-14 10:25:00|4750.5|4749.5|4748.5|4747|4751|4750.5|4745.5|4745|9678
1594722600000|2020-07-14 10:30:00|4749|4747.5|4745.5|4745|4751.5|4750.5|4743.5|4742.5|10896
1594722900000|2020-07-14 10:35:00|4745|4744.5|4750|4749|4752.5|4752|4745|4744|9189
1594723200000|2020-07-14 10:40:00|4749.5|4748.5|4758.5|4758|4758.5|4758|4748|4747|9152
1594723500000|2020-07-14 10:45:00|4759|4758.5|4759|4758|4760|4759.5|4756|4755.5|6700
1594723800000|2020-07-14 10:50:00|4759.5|4758.5|4762|4760.5|4763|4761.5|4757.5|4756.5|11017
1594724100000|2020-07-14 10:55:00|4761|4760|4760.5|4759.5|4761|4760|4755.5|4754.5|10903
1594724400000|2020-07-14 11:00:00|4764|4760.5|4770.5|4769.5|4771|4770.5|4762.5|4760.5|10524
1594724700000|2020-07-14 11:05:00|4771|4770|4767.5|4766|4771|4770.5|4764|4763|15889
1594725000000|2020-07-14 11:10:00|4767|4765.5|4763.5|4763|4767.5|4766.5|4762|4761.5|14581
1594725300000|2020-07-14 11:15:00|4763|4762.5|4767.5|4766.5|4768.5|4767.5|4761.5|4760.5|32925
1594725600000|2020-07-14 11:20:00|4768.5|4766|4767.5|4767|4769.5|4769|4763|4762|34711
1594725900000|2020-07-14 11:25:00|4768|4766.5|4776|4775|4777|4775.5|4765|4764.5|45661
1594726200000|2020-07-14 11:30:00|4776.5|4775.5|4778.5|4778|4779.5|4779|4775|4773.5|9746
1594726500000|2020-07-14 11:35:00|4778|4777.5|4774|4773.5|4778.5|4778|4773.5|4772.5|9852
1594726800000|2020-07-14 11:40:00|4774.5|4774|4784.5|4783.5|4786.5|4785.5|4774.5|4774|10323
1594727100000|2020-07-14 11:45:00|4785|4784|4783.5|4783|4787.5|4786.5|4779.5|4778|16288
1594727400000|2020-07-14 11:50:00|4784.5|4783.5|4793|4792|4793.5|4792|4784|4783.5|12589
1594727700000|2020-07-14 11:55:00|4792.5|4791.5|4791.5|4790.5|4793.5|4793|4787|4786|16908
1594728000000|2020-07-14 12:00:00|4792|4790|4794.5|4793.5|4796|4794.5|4783|4782|25833
1594728300000|2020-07-14 12:05:00|4794|4793|4792.5|4792|4798|4797|4791|4790|21072
1594728600000|2020-07-14 12:10:00|4793|4792.5|4792|4791.5|4796.5|4795.5|4792|4791|15108
1594728900000|2020-07-14 12:15:00|4791.5|4791|4793|4792|4795|4793.5|4790.5|4789|17953
1594729200000|2020-07-14 12:20:00|4793.5|4792.5|4794|4792.5|4798|4797|4793|4792|22288
1594729500000|2020-07-14 12:25:00|4793.5|4793|4791|4790.5|4795.5|4795|4789.5|4788|46172
1594729800000|2020-07-14 12:30:00|4792|4791|4792|4791|4793.5|4792|4780.5|4780|35106
1594730100000|2020-07-14 12:35:00|4792.5|4791.5|4782|4780.5|4794|4793|4780|4778.5|22271
1594730400000|2020-07-14 12:40:00|4781|4779.5|4789|4788.5|4789|4788.5|4780|4779.5|25325
1594730700000|2020-07-14 12:45:00|4788.5|4788|4789.5|4788.5|4793.5|4792|4787.5|4786.5|25122
1594731000000|2020-07-14 12:50:00|4790|4789.5|4788|4787|4792|4791.5|4785.5|4784.5|23244
1594731300000|2020-07-14 12:55:00|4788.5|4787.5|4767.5|4766.5|4789.5|4788.5|4767.5|4766.5|23222
1594731600000|2020-07-14 13:00:00|4768|4767|4766.5|4765|4772|4771.5|4766|4764|26888
1594731900000|2020-07-14 13:05:00|4766|4764.5|4765.5|4764|4768|4767.5|4757|4756|17272
1594732200000|2020-07-14 13:10:00|4766|4764.5|4770|4769|4773|4772.5|4765|4764|35397
1594732500000|2020-07-14 13:15:00|4770.5|4770.5|4766.5|4765.5|4773.5|4773|4762.5|4762|38792
1594732800000|2020-07-14 13:20:00|4766|4766|4770.5|4769.5|4773.5|4772.5|4765.5|4765|15846
1594733100000|2020-07-14 13:25:00|4771|4770|4761.5|4761|4772|4770.5|4758|4757|29472
1594733400000|2020-07-14 13:30:00|4762|4761.5|4774|4773|4781|4779.5|4759|4758|106698
1594733700000|2020-07-14 13:35:00|4773.5|4772.5|4774.5|4773.5|4777.5|4777|4766|4764|44636
1594734000000|2020-07-14 13:40:00|4775|4773|4784|4783|4793.5|4792.5|4769|4768|58383
1594734300000|2020-07-14 13:45:00|4784.5|4783.5|4774.5|4773.5|4790|4788.5|4772|4771.5|42495
1594734600000|2020-07-14 13:50:00|4775|4774|4773|4772|4779|4778.5|4757.5|4757|81669
1594734900000|2020-07-14 13:55:00|4773.5|4772.5|4782|4781.5|4786|4785.5|4767.5|4766.5|66963
1594735200000|2020-07-14 14:00:00|4781.5|4780.5|4772|4771.5|4789.5|4788.5|4771|4770|44096
1594735500000|2020-07-14 14:05:00|4771.5|4771|4778.5|4777|4785.5|4784.5|4771.5|4770|38366
1594735800000|2020-07-14 14:10:00|4779|4777.5|4768.5|4767.5|4785.5|4784.5|4765.5|4764.5|53951
1594736100000|2020-07-14 14:15:00|4769.5|4769|4773.5|4772.5|4780.5|4779.5|4767|4766|52093
1594736400000|2020-07-14 14:20:00|4773|4772|4791.5|4789.5|4798|4796.5|4770.5|4770|40648
1594736700000|2020-07-14 14:25:00|4791|4790|4794.5|4793.5|4796|4794|4783|4781.5|36817
1594737000000|2020-07-14 14:30:00|4794|4793|4807|4806|4810.5|4809|4794|4793|50746
1594737300000|2020-07-14 14:35:00|4806.5|4805.5|4802.5|4802|4809|4808.5|4800.5|4799.5|31966
1594737600000|2020-07-14 14:40:00|4803.5|4802.5|4808|4807|4812|4811|4802.5|4801.5|25513
1594737900000|2020-07-14 14:45:00|4808.5|4807.5|4811|4809.5|4814.5|4814|4805.5|4804|26564
1594738200000|2020-07-14 14:50:00|4810.5|4809|4814.5|4813.5|4817|4816|4808|4807.5|33055
1594738500000|2020-07-14 14:55:00|4814|4814|4802.5|4801.5|4814|4814|4796|4794.5|37948
1594738800000|2020-07-14 15:00:00|4803.5|4801|4804|4802.5|4814|4813|4796.5|4795.5|46305
1594739100000|2020-07-14 15:05:00|4803.5|4802|4808|4806.5|4812|4810.5|4793|4792.5|37216
1594739400000|2020-07-14 15:10:00|4808.5|4807|4807.5|4806.5|4813|4811.5|4800.5|4799.5|45032
1594739700000|2020-07-14 15:15:00|4808|4807|4810|4809|4814.5|4813.5|4801.5|4800.5|47640
1594740000000|2020-07-14 15:20:00|4810.5|4809.5|4810|4809.5|4814.5|4813.5|4806|4804|46275
1594740300000|2020-07-14 15:25:00|4810.5|4810|4806.5|4803.5|4814.5|4813|4805.5|4802.5|51527
1594796400000|2020-07-15 07:00:00|4907|4902|4861.5|4858|4907|4902.5|4856|4853|42240
1594796700000|2020-07-15 07:05:00|4862|4857.5|4859|4854.5|4873.5|4871|4856|4854|19280
1594797000000|2020-07-15 07:10:00|4859.5|4855.5|4859.5|4856.5|4863.5|4861|4845.5|4842|38151
1594797300000|2020-07-15 07:15:00|4860|4857|4878|4875.5|4883|4880.5|4859.5|4856.5|22963
1594797600000|2020-07-15 07:20:00|4878.5|4876|4877.5|4874.5|4890|4888|4876.5|4874.5|10749
1594797900000|2020-07-15 07:25:00|4878.5|4875|4876.5|4872.5|4883.5|4882|4875.5|4872|8189
1594798200000|2020-07-15 07:30:00|4876|4873|4866|4862.5|4876|4873.5|4857|4856.5|11478
1594798500000|2020-07-15 07:35:00|4866.5|4863|4861|4857.5|4868.5|4867|4855|4852|16919
1594798800000|2020-07-15 07:40:00|4860.5|4857|4869.5|4867|4875|4873|4859.5|4856.5|8787
1594799100000|2020-07-15 07:45:00|4870|4867.5|4868|4864|4874.5|4872|4867|4863.5|6105
1594799400000|2020-07-15 07:50:00|4867.5|4863.5|4863|4860.5|4873|4870.5|4862.5|4860|10913
1594799700000|2020-07-15 07:55:00|4862.5|4861|4865.5|4864.5|4868|4867|4862.5|4861|11155
1594800000000|2020-07-15 08:00:00|4866|4863|4872.5|4871|4873.5|4871.5|4862|4860|10214
1594800300000|2020-07-15 08:05:00|4872|4870.5|4875.5|4874|4876.5|4875.5|4869|4867|23632
1594800600000|2020-07-15 08:10:00|4875|4873.5|4882|4880.5|4890|4887.5|4874|4872|31818
1594800900000|2020-07-15 08:15:00|4882.5|4881.5|4878.5|4877|4886|4884.5|4877.5|4875|17921
1594801200000|2020-07-15 08:20:00|4879|4877.5|4870|4868|4881.5|4881|4866.5|4865|21299
1594801500000|2020-07-15 08:25:00|4869.5|4867.5|4875.5|4874.5|4878|4876.5|4862|4860|18000
1594801800000|2020-07-15 08:30:00|4876|4875|4881|4879.5|4883.5|4881.5|4876|4875|18030
1594802100000|2020-07-15 08:35:00|4881.5|4880|4876.5|4874|4883.5|4882.5|4876.5|4874|13204
1594802400000|2020-07-15 08:40:00|4876|4873|4864|4862.5|4877.5|4875.5|4864|4862.5|25521
1594802700000|2020-07-15 08:45:00|4864.5|4863|4862.5|4860.5|4866.5|4864.5|4860.5|4859|22821
1594803000000|2020-07-15 08:50:00|4862|4860|4864|4863|4864|4863.5|4857.5|4856.5|24853
1594803300000|2020-07-15 08:55:00|4863.5|4863.5|4870.5|4869|4872|4871.5|4863.5|4863.5|11432
1594803600000|2020-07-15 09:00:00|4871|4869.5|4880.5|4879.5|4883|4882|4871|4869.5|8700
1594803900000|2020-07-15 09:05:00|4881|4880|4881|4880|4883.5|4882.5|4878|4877.5|8867
1594804200000|2020-07-15 09:10:00|4881.5|4880.5|4888|4887|4888|4887.5|4881.5|4880.5|23137
1594804500000|2020-07-15 09:15:00|4887.5|4886.5|4889|4887.5|4892|4891|4886.5|4885.5|25442
1594804800000|2020-07-15 09:20:00|4889.5|4888|4894|4893|4895|4894|4889.5|4888|10131
1594805100000|2020-07-15 09:25:00|4893.5|4892.5|4895.5|4895|4897|4896.5|4893|4892.5|11975
1594805400000|2020-07-15 09:30:00|4896|4895.5|4900|4899|4900.5|4900|4896|4895|23095
1594805700000|2020-07-15 09:35:00|4899.5|4898.5|4900|4898|4900.5|4899|4893.5|4892.5|8734
1594806000000|2020-07-15 09:40:00|4899.5|4897.5|4898|4897|4900|4899.5|4895.5|4894.5|9353
1594806300000|2020-07-15 09:45:00|4897.5|4896.5|4900|4899|4900|4899.5|4894|4893.5|73868
1594806600000|2020-07-15 09:50:00|4899.5|4898.5|4895|4894.5|4900.5|4899.5|4895|4894|15665
1594806900000|2020-07-15 09:55:00|4895.5|4895|4894.5|4893|4897|4896|4892.5|4891.5|6949
1594807200000|2020-07-15 10:00:00|4894|4892|4895.5|4895|4895.5|4895|4890.5|4889.5|9883
1594807500000|2020-07-15 10:05:00|4896|4895.5|4893.5|4892.5|4900|4898.5|4890|4889.5|14395
1594807800000|2020-07-15 10:10:00|4893|4892|4903.5|4902|4904|4902.5|4890|4889.5|33310
1594808100000|2020-07-15 10:15:00|4905|4902.5|4909.5|4908|4912|4910.5|4903.5|4902|26578
1594808400000|2020-07-15 10:20:00|4910|4908.5|4899|4897.5|4910.5|4910|4894.5|4893|75080
1594808700000|2020-07-15 10:25:00|4898.5|4897|4908|4907|4910|4909|4896.5|4895.5|18396
1594809000000|2020-07-15 10:30:00|4907.5|4906|4905.5|4904|4911.5|4909|4901.5|4900.5|28061
1594809300000|2020-07-15 10:35:00|4905|4903.5|4907|4905.5|4909|4908.5|4900.5|4899.5|14377
1594809600000|2020-07-15 10:40:00|4906.5|4906|4906.5|4904.5|4909|4907.5|4902|4901|10215
1594809900000|2020-07-15 10:45:00|4906|4905|4905.5|4903.5|4909|4907.5|4904.5|4902.5|11082
1594810200000|2020-07-15 10:50:00|4905|4903|4913|4911.5|4916|4915|4903|4901.5|32490
1594810500000|2020-07-15 10:55:00|4913.5|4912|4915.5|4913.5|4922.5|4920.5|4908|4907|16403
1594810800000|2020-07-15 11:00:00|4916.5|4912.5|4923.5|4921.5|4924|4922|4914.5|4912.5|8969
1594811100000|2020-07-15 11:05:00|4923|4921|4926.5|4924.5|4931|4929|4920|4918|16528
1594811400000|2020-07-15 11:10:00|4927|4925|4928.5|4927|4933|4931|4920|4918.5|13463
1594811700000|2020-07-15 11:15:00|4928|4926.5|4916.5|4915.5|4933.5|4931.5|4916.5|4915.5|9493
1594812000000|2020-07-15 11:20:00|4917|4915|4911|4909.5|4920.5|4919|4908|4907|14979
1594812300000|2020-07-15 11:25:00|4911.5|4910|4915|4913|4918|4916|4910.5|4909.5|17739
1594812600000|2020-07-15 11:30:00|4915.5|4913.5|4916|4915|4917|4916.5|4912|4911|55635
1594812900000|2020-07-15 11:35:00|4916.5|4915.5|4909.5|4908.5|4917|4916|4909|4908|76705
1594813200000|2020-07-15 11:40:00|4910.5|4909|4914.5|4912.5|4914.5|4912.5|4908.5|4907.5|8071
1594813500000|2020-07-15 11:45:00|4914|4912|4909|4907.5|4914|4912.5|4908|4907.5|75962
1594813800000|2020-07-15 11:50:00|4909.5|4908|4899.5|4898.5|4910.5|4910|4895|4893|21176
1594814100000|2020-07-15 11:55:00|4900|4899|4890.5|4889.5|4901|4900|4889.5|4888.5|36388
1594814400000|2020-07-15 12:00:00|4891.5|4890|4901.5|4900|4904|4901|4891.5|4890|9219
1594814700000|2020-07-15 12:05:00|4901|4899.5|4894|4893|4901|4900|4894|4892.5|14100
1594815000000|2020-07-15 12:10:00|4894.5|4893.5|4895|4894|4899|4898|4894|4893|13316
1594815300000|2020-07-15 12:15:00|4895.5|4893|4893.5|4892|4897.5|4896.5|4893.5|4891|5390
1594815600000|2020-07-15 12:20:00|4893|4891.5|4891|4889|4893|4891.5|4885.5|4884.5|18140
1594815900000|2020-07-15 12:25:00|4890.5|4889.5|4899|4898|4902|4900|4890.5|4889.5|17835
1594816200000|2020-07-15 12:30:00|4899.5|4898.5|4901|4900.5|4905.5|4903|4899.5|4898|6520
1594816500000|2020-07-15 12:35:00|4900.5|4900|4907.5|4905.5|4908|4905.5|4900|4898.5|8994
1594816800000|2020-07-15 12:40:00|4908|4906|4909.5|4908.5|4912|4911.5|4908|4906|10321
1594817100000|2020-07-15 12:45:00|4910|4909|4909.5|4908.5|4914|4912.5|4907|4906.5|40352
1594817400000|2020-07-15 12:50:00|4909|4908|4903|4901.5|4909|4908|4902|4900.5|19624
1594817700000|2020-07-15 12:55:00|4902.5|4901|4901.5|4900.5|4902.5|4901|4897.5|4896|64390
1594818000000|2020-07-15 13:00:00|4901|4900|4892.5|4892|4902|4900.5|4892|4891.5|18887
1594818300000|2020-07-15 13:05:00|4892|4891.5|4873.5|4873|4892.5|4891.5|4873.5|4873|19161
1594818600000|2020-07-15 13:10:00|4873|4872.5|4878.5|4877.5|4878.5|4877.5|4872|4871|30305
1594818900000|2020-07-15 13:15:00|4878|4877|4880.5|4880|4882|4881|4875.5|4874|30984
1594819200000|2020-07-15 13:20:00|4880|4879.5|4877|4876|4883|4882|4876|4875|17394
1594819500000|2020-07-15 13:25:00|4877.5|4876.5|4871.5|4871|4882|4881|4871.5|4870|33798
1594819800000|2020-07-15 13:30:00|4872.5|4871.5|4832|4831.5|4874|4872.5|4831|4830.5|115686
1594820100000|2020-07-15 13:35:00|4831.5|4831|4834.5|4833.5|4843.5|4843|4826.5|4826|32567
1594820400000|2020-07-15 13:40:00|4835.5|4834|4838.5|4837|4842.5|4841.5|4831.5|4829.5|20249
1594820700000|2020-07-15 13:45:00|4839|4837.5|4838|4836.5|4844|4843|4827|4826.5|37911
1594821000000|2020-07-15 13:50:00|4838.5|4837|4828.5|4827|4838.5|4837.5|4821|4820|49201
1594821300000|2020-07-15 13:55:00|4828|4827.5|4825.5|4824.5|4834|4833.5|4821|4820|21158
1594821600000|2020-07-15 14:00:00|4826|4824|4833.5|4832.5|4837.5|4837|4821|4820.5|114179
1594821900000|2020-07-15 14:05:00|4834|4833|4834.5|4833|4838|4837.5|4830.5|4828.5|77216
1594822200000|2020-07-15 14:10:00|4834|4832.5|4825.5|4825|4837|4836|4825.5|4824.5|44367
1594822500000|2020-07-15 14:15:00|4826|4824.5|4843|4842.5|4843|4842.5|4824|4823|25895
1594822800000|2020-07-15 14:20:00|4843.5|4843|4839.5|4838.5|4847.5|4846.5|4838|4837|95862
1594823100000|2020-07-15 14:25:00|4840|4839|4850.5|4850|4852|4851|4839|4838.5|44394
1594823400000|2020-07-15 14:30:00|4851|4849.5|4847.5|4847|4855|4854|4846|4845.5|72031
1594823700000|2020-07-15 14:35:00|4847|4846.5|4856|4854.5|4856|4855|4846.5|4846|36206
1594824000000|2020-07-15 14:40:00|4856.5|4855|4862.5|4862|4863.5|4863|4854.5|4853.5|28483
1594824300000|2020-07-15 14:45:00|4863|4862.5|4855|4854.5|4863.5|4862.5|4854.5|4854|41868
1594824600000|2020-07-15 14:50:00|4855.5|4855|4856.5|4856|4861.5|4861|4854.5|4854|36421
1594824900000|2020-07-15 14:55:00|4857.5|4856.5|4862.5|4862|4865|4864|4857|4856|126646
1594825200000|2020-07-15 15:00:00|4863|4862.5|4859.5|4859|4865|4864.5|4857|4856|88744
1594825500000|2020-07-15 15:05:00|4859|4858.5|4859.5|4859|4862|4861.5|4853|4852|52799
1594825800000|2020-07-15 15:10:00|4860|4859.5|4864|4863.5|4865|4864.5|4858.5|4858|50118
1594826100000|2020-07-15 15:15:00|4864.5|4864|4854|4853|4864.5|4864|4846|4845.5|44272
1594826400000|2020-07-15 15:20:00|4854.5|4853.5|4862.5|4862|4862.5|4862|4847.5|4847|71739
1594826700000|2020-07-15 15:25:00|4863|4861.5|4859.5|4857|4866|4865|4854|4852.5|48313
1594882800000|2020-07-16 07:00:00|4799.5|4793|4779|4775.5|4799.5|4793|4772.5|4765|25588
1594883100000|2020-07-16 07:05:00|4778.5|4775|4822|4819.5|4822.5|4819.5|4770.5|4767|60487
1594883400000|2020-07-16 07:10:00|4821.5|4820|4807|4804.5|4824.5|4820.5|4796|4793.5|92741
1594883700000|2020-07-16 07:15:00|4809|4805|4811|4808|4816.5|4812.5|4801.5|4799.5|12380
1594884000000|2020-07-16 07:20:00|4810.5|4807.5|4822|4820.5|4824|4821|4806.5|4805|14227
1594884300000|2020-07-16 07:25:00|4821.5|4820|4805.5|4803.5|4827|4824|4804|4802|21703
1594884600000|2020-07-16 07:30:00|4806|4803|4794.5|4793.5|4806|4803.5|4786|4785|17888
1594884900000|2020-07-16 07:35:00|4794|4793|4785|4781.5|4795|4793|4785|4781.5|13570
1594885200000|2020-07-16 07:40:00|4784.5|4781|4789.5|4788|4794.5|4792|4782|4780|23717
1594885500000|2020-07-16 07:45:00|4789|4787.5|4790.5|4789.5|4794|4793|4785|4784|13487
1594885800000|2020-07-16 07:50:00|4791|4790|4798.5|4797|4799.5|4798|4790|4789.5|29315
1594886100000|2020-07-16 07:55:00|4798|4797.5|4794|4792.5|4799|4798.5|4788|4787|23215
1594886400000|2020-07-16 08:00:00|4793.5|4791.5|4794|4792.5|4797|4795|4786|4784|14660
1594886700000|2020-07-16 08:05:00|4793.5|4792|4789|4787.5|4795|4793.5|4788.5|4786.5|5732
1594887000000|2020-07-16 08:10:00|4788.5|4787|4798.5|4797.5|4799.5|4799|4788|4786|4713
1594887300000|2020-07-16 08:15:00|4798|4797|4800.5|4799|4807|4805.5|4796|4794.5|12401
1594887600000|2020-07-16 08:20:00|4800|4798.5|4804|4803|4805.5|4804.5|4796.5|4795.5|8907
1594887900000|2020-07-16 08:25:00|4804.5|4803.5|4802.5|4801|4809|4808.5|4802.5|4799.5|10849
1594888200000|2020-07-16 08:30:00|4802|4800.5|4798|4797.5|4805|4803.5|4797.5|4796|7437
1594888500000|2020-07-16 08:35:00|4797.5|4797|4813.5|4813|4817|4815|4797|4795.5|27111
1594888800000|2020-07-16 08:40:00|4814.5|4813.5|4818|4817.5|4819|4818|4810.5|4809.5|12376
1594889100000|2020-07-16 08:45:00|4818.5|4817|4822|4821.5|4826|4824.5|4817.5|4816.5|8114
1594889400000|2020-07-16 08:50:00|4822.5|4822|4826.5|4825|4826.5|4825|4815|4814|9991
1594889700000|2020-07-16 08:55:00|4826|4825.5|4832.5|4831.5|4837|4835.5|4826|4825|16861
1594890000000|2020-07-16 09:00:00|4832|4830.5|4830.5|4829.5|4834|4832|4825.5|4824|24323
1594890300000|2020-07-16 09:05:00|4831|4830|4829.5|4828.5|4832.5|4830.5|4824.5|4823|10882
1594890600000|2020-07-16 09:10:00|4829|4828|4824|4822.5|4829.5|4828.5|4823|4821.5|4118
1594890900000|2020-07-16 09:15:00|4823.5|4822|4814|4812.5|4826.5|4825|4813.5|4811.5|8970
1594891200000|2020-07-16 09:20:00|4814.5|4813|4814|4813|4815|4814|4809.5|4808|8089
1594891500000|2020-07-16 09:25:00|4815|4813.5|4824|4823.5|4827.5|4825|4815|4813.5|7258
1594891800000|2020-07-16 09:30:00|4824.5|4823|4829|4828|4832|4830|4824.5|4823|6179
1594892100000|2020-07-16 09:35:00|4828.5|4827.5|4820.5|4819.5|4829|4828|4820|4819.5|12016
1594892400000|2020-07-16 09:40:00|4821|4820|4818.5|4817.5|4821|4820|4815.5|4814|6448
1594892700000|2020-07-16 09:45:00|4818|4818|4821|4820|4822|4820.5|4817.5|4815.5|27360
1594893000000|2020-07-16 09:50:00|4821.5|4820.5|4820|4819|4822|4820.5|4817.5|4816.5|4721
1594893300000|2020-07-16 09:55:00|4819.5|4818|4817|4815.5|4821|4819.5|4817|4815.5|4346
1594893600000|2020-07-16 10:00:00|4816.5|4816|4822|4820.5|4822|4820.5|4816|4815.5|7444
1594893900000|2020-07-16 10:05:00|4821.5|4820|4821|4820.5|4825.5|4825|4816|4815|20290
1594894200000|2020-07-16 10:10:00|4821.5|4820|4823|4822.5|4824|4823.5|4821.5|4820|9036
1594894500000|2020-07-16 10:15:00|4823.5|4823|4824.5|4824|4827|4826|4821|4820.5|10387
1594894800000|2020-07-16 10:20:00|4825|4824.5|4827|4826.5|4828.5|4827.5|4822|4821|29372
1594895100000|2020-07-16 10:25:00|4827.5|4826|4825|4824|4827.5|4827|4825|4824|7841
1594895400000|2020-07-16 10:30:00|4826|4824.5|4828.5|4827|4828.5|4827|4826|4824.5|4429
1594895700000|2020-07-16 10:35:00|4828|4827.5|4829.5|4829|4830.5|4830|4821.5|4820.5|8917
1594896000000|2020-07-16 10:40:00|4829|4828.5|4829|4828|4830|4829|4826.5|4825.5|10383
1594896300000|2020-07-16 10:45:00|4829.5|4828.5|4821|4820|4831.5|4829.5|4821|4820|10872
1594896600000|2020-07-16 10:50:00|4820.5|4819.5|4827.5|4826|4828|4827|4820.5|4819.5|6468
1594896900000|2020-07-16 10:55:00|4827|4826.5|4830.5|4830|4832|4830.5|4825|4824|8459
1594897200000|2020-07-16 11:00:00|4831.5|4831|4829.5|4827|4834|4832|4829|4827|13078
1594897500000|2020-07-16 11:05:00|4829|4826.5|4836.5|4834.5|4837|4835|4826.5|4824.5|7294
1594897800000|2020-07-16 11:10:00|4836|4835|4835|4834.5|4839.5|4838|4835|4833.5|9297
1594898100000|2020-07-16 11:15:00|4834.5|4834|4841.5|4841|4843|4842|4834.5|4833.5|5245
1594898400000|2020-07-16 11:20:00|4842|4840|4836|4835|4842|4840|4835|4833.5|7068
1594898700000|2020-07-16 11:25:00|4836.5|4835.5|4837.5|4836.5|4839.5|4838.5|4832.5|4831.5|5120
1594899000000|2020-07-16 11:30:00|4837|4837|4843.5|4842.5|4845|4844|4836|4834.5|9347
1594899300000|2020-07-16 11:35:00|4844|4842|4845.5|4844.5|4845.5|4844.5|4840.5|4839|5979
1594899600000|2020-07-16 11:40:00|4846|4845|4845.5|4839.5|4849|4848|4845.5|4839.5|7725
1594899900000|2020-07-16 11:45:00|4846|4840|4852|4850.5|4852.5|4851.5|4843|4840|14754
1594900200000|2020-07-16 11:50:00|4851.5|4850|4848|4846.5|4852.5|4851.5|4848|4846.5|5710
1594900500000|2020-07-16 11:55:00|4847.5|4845.5|4842.5|4842|4847.5|4846|4841.5|4841|5245
1594900800000|2020-07-16 12:00:00|4842|4841.5|4844.5|4843.5|4845.5|4844|4840.5|4839.5|7019
1594901100000|2020-07-16 12:05:00|4845.5|4844|4849.5|4849|4851|4850.5|4844.5|4843.5|5874
1594901400000|2020-07-16 12:10:00|4849|4848.5|4851|4850|4851.5|4851|4848.5|4847|5917
1594901700000|2020-07-16 12:15:00|4850.5|4850.5|4851|4850|4855.5|4854.5|4850.5|4850|4495
1594902000000|2020-07-16 12:20:00|4851.5|4850.5|4852.5|4851|4853.5|4853|4850.5|4849|8516
1594902300000|2020-07-16 12:25:00|4851.5|4851.5|4852.5|4850.5|4854.5|4854|4850|4849|13641
1594902600000|2020-07-16 12:30:00|4852|4850|4851|4850|4854|4852.5|4848|4846|9016
1594902900000|2020-07-16 12:35:00|4850.5|4849.5|4850.5|4850|4853|4851.5|4847.5|4845.5|13754
1594903200000|2020-07-16 12:40:00|4851.5|4850.5|4852|4850.5|4854|4853|4849|4847.5|8610
1594903500000|2020-07-16 12:45:00|4851.5|4851|4852.5|4851|4853|4852.5|4848|4846.5|13874
1594903800000|2020-07-16 12:50:00|4852|4850.5|4853.5|4853|4854.5|4854|4849|4848|16804
1594904100000|2020-07-16 12:55:00|4853|4852|4854|4853.5|4856.5|4855|4852|4851|12499
1594904400000|2020-07-16 13:00:00|4854.5|4854|4860.5|4860|4864|4863|4852|4851|17254
1594904700000|2020-07-16 13:05:00|4861|4860.5|4853|4851.5|4863|4862.5|4852.5|4851.5|7264
1594905000000|2020-07-16 13:10:00|4852.5|4852|4849.5|4848.5|4854|4853|4848.5|4847|20160
1594905300000|2020-07-16 13:15:00|4849|4848|4858.5|4856.5|4858.5|4857.5|4848.5|4848|19053
1594905600000|2020-07-16 13:20:00|4858|4856|4850.5|4849.5|4858.5|4857.5|4850.5|4849.5|4305
1594905900000|2020-07-16 13:25:00|4851|4849|4849|4847.5|4851.5|4850.5|4847.5|4846|15590
1594906200000|2020-07-16 13:30:00|4849.5|4848|4847.5|4845.5|4856|4855.5|4838|4837.5|146551
1594906500000|2020-07-16 13:35:00|4848|4846|4857.5|4855.5|4860|4858|4845|4842.5|14946
1594906800000|2020-07-16 13:40:00|4858|4856|4840.5|4839|4859|4858|4837.5|4836|52290
1594907100000|2020-07-16 13:45:00|4840|4838.5|4843|4841.5|4847.5|4845|4835|4834|67180
1594907400000|2020-07-16 13:50:00|4842.5|4842|4848|4846.5|4856.5|4856|4839.5|4837.5|35596
1594907700000|2020-07-16 13:55:00|4847.5|4846|4836.5|4835.5|4848|4846.5|4835|4833|13694
1594908000000|2020-07-16 14:00:00|4836|4835|4833.5|4832|4841|4839.5|4832.5|4831|13351
1594908300000|2020-07-16 14:05:00|4834.5|4832.5|4837.5|4836|4837.5|4836.5|4828|4826|11852
1594908600000|2020-07-16 14:10:00|4838.5|4836.5|4832.5|4830.5|4838.5|4837.5|4828|4826.5|164189
1594908900000|2020-07-16 14:15:00|4831.5|4830|4822.5|4820|4832.5|4830.5|4822.5|4820|13348
1594909200000|2020-07-16 14:20:00|4822|4820.5|4832.5|4832|4835.5|4833.5|4821.5|4819|11199
1594909500000|2020-07-16 14:25:00|4832|4831.5|4847.5|4846|4847.5|4846|4830|4829.5|27372
1594909800000|2020-07-16 14:30:00|4847|4845.5|4846|4845|4847|4846|4840.5|4839.5|47759
1594910100000|2020-07-16 14:35:00|4847|4845.5|4850|4849.5|4850.5|4849.5|4842.5|4841.5|27861
1594910400000|2020-07-16 14:40:00|4849.5|4849|4849.5|4848|4853|4851.5|4844.5|4843|18073
1594910700000|2020-07-16 14:45:00|4849|4848.5|4849.5|4847.5|4850|4848.5|4844|4843|14518
1594911000000|2020-07-16 14:50:00|4849|4848|4849|4847.5|4850|4848.5|4845|4843|9990
1594911300000|2020-07-16 14:55:00|4848.5|4848|4849.5|4848|4852|4851|4844|4843|21750
1594911600000|2020-07-16 15:00:00|4850|4848.5|4848|4847|4852.5|4851.5|4847|4846|27530
1594911900000|2020-07-16 15:05:00|4848.5|4848|4849|4848|4852.5|4851.5|4847|4846|31522
1594912200000|2020-07-16 15:10:00|4848.5|4847.5|4840|4839.5|4850.5|4850|4839|4838|22835
1594912500000|2020-07-16 15:15:00|4840.5|4839|4838|4837.5|4843|4842|4835.5|4834.5|20350
1594912800000|2020-07-16 15:20:00|4837.5|4837|4833|4832.5|4840.5|4839.5|4833|4832.5|20404
1594913100000|2020-07-16 15:25:00|4832.5|4832|4830.5|4829|4837.5|4836.5|4830|4829|26237
1594969200000|2020-07-17 07:00:00|4866|4847.5|4871|4864|4871.5|4865|4845.5|4841.5|13650
1594969500000|2020-07-17 07:05:00|4870.5|4864.5|4856|4853.5|4871|4866|4853|4850|13506
1594969800000|2020-07-17 07:10:00|4855.5|4854.5|4866.5|4865|4868.5|4866.5|4855.5|4853.5|7221
1594970100000|2020-07-17 07:15:00|4867|4865.5|4876.5|4874|4883.5|4882|4864.5|4863.5|16244
1594970400000|2020-07-17 07:20:00|4876|4873|4860.5|4858.5|4876.5|4875|4854|4852.5|10898
1594970700000|2020-07-17 07:25:00|4860|4858|4863.5|4862|4865|4863.5|4857|4855.5|4478
1594971000000|2020-07-17 07:30:00|4865|4862.5|4864|4862.5|4868.5|4866.5|4855.5|4854.5|21898
1594971300000|2020-07-17 07:35:00|4865|4863|4873|4869.5|4875|4874|4864|4861|9464
1594971600000|2020-07-17 07:40:00|4874.5|4870|4879|4876.5|4880.5|4878.5|4869.5|4866|5355
1594971900000|2020-07-17 07:45:00|4878.5|4876|4876.5|4873.5|4884|4881.5|4874|4872.5|4787
1594972200000|2020-07-17 07:50:00|4876|4872.5|4883|4881|4884.5|4883.5|4873.5|4871.5|17369
1594972500000|2020-07-17 07:55:00|4882.5|4881.5|4879|4877.5|4886.5|4885|4876|4873.5|16518
1594972800000|2020-07-17 08:00:00|4879.5|4878|4883|4881|4887.5|4886|4878.5|4876|5306
1594973100000|2020-07-17 08:05:00|4882.5|4880.5|4882.5|4881|4889|4887.5|4880.5|4878.5|7768
1594973400000|2020-07-17 08:10:00|4882|4880.5|4884.5|4882.5|4885|4884.5|4880.5|4879|8482
1594973700000|2020-07-17 08:15:00|4885|4883|4884|4881|4892|4889.5|4883.5|4880.5|12297
1594974000000|2020-07-17 08:20:00|4884.5|4881.5|4887.5|4887|4893.5|4890.5|4884.5|4881.5|5587
1594974300000|2020-07-17 08:25:00|4888|4886|4891|4889.5|4892|4890.5|4887.5|4886|3170
1594974600000|2020-07-17 08:30:00|4890.5|4889|4883|4882|4890.5|4889|4882|4880.5|3295
1594974900000|2020-07-17 08:35:00|4883.5|4883|4881|4879|4884|4883|4879.5|4878|7357
1594975200000|2020-07-17 08:40:00|4880.5|4879.5|4881.5|4879.5|4884|4882.5|4879|4878|8897
1594975500000|2020-07-17 08:45:00|4881|4879|4884|4883|4884.5|4883|4878.5|4877.5|11813
1594975800000|2020-07-17 08:50:00|4883.5|4882.5|4890|4889.5|4890|4889.5|4882.5|4882|10643
1594976100000|2020-07-17 08:55:00|4890.5|4889|4887.5|4886.5|4890.5|4889.5|4887|4886|16172
1594976400000|2020-07-17 09:00:00|4887|4886|4877|4876|4887|4886|4876|4875|19376
1594976700000|2020-07-17 09:05:00|4876.5|4875.5|4883|4882|4883|4882|4875.5|4875|28673
1594977300000|2020-07-17 09:15:00|4895|4892|4892|4890|4897|4896|4886.5|4886|32897
1594977600000|2020-07-17 09:20:00|4891.5|4890.5|4893|4891|4899|4898|4890|4889|4054
1594977900000|2020-07-17 09:25:00|4892.5|4890.5|4892|4891|4892.5|4891.5|4889.5|4888.5|15100
1594978200000|2020-07-17 09:30:00|4891.5|4890.5|4893|4891|4895.5|4894|4887.5|4885.5|11371
1594978500000|2020-07-17 09:35:00|4893.5|4892|4891|4890|4897.5|4895.5|4890.5|4889|7947
1594978800000|2020-07-17 09:40:00|4891.5|4890.5|4897.5|4896|4899.5|4897.5|4891.5|4890|7590
1594979100000|2020-07-17 09:45:00|4897|4895.5|4904.5|4903|4911.5|4910|4897|4895.5|21692
1594979400000|2020-07-17 09:50:00|4904|4902|4906|4904.5|4907.5|4906|4903|4901|18867
1594979700000|2020-07-17 09:55:00|4906.5|4905|4907.5|4906|4908.5|4907.5|4904|4902.5|15317
1594980000000|2020-07-17 10:00:00|4907|4905.5|4902.5|4901.5|4907|4907|4901.5|4900|4163
1594980300000|2020-07-17 10:05:00|4903|4902|4904.5|4903.5|4908.5|4907|4903|4901.5|7556
1594980600000|2020-07-17 10:10:00|4904|4903|4903.5|4902|4908.5|4907|4902.5|4900.5|17979
1594980900000|2020-07-17 10:15:00|4904|4902.5|4903.5|4902|4905|4904.5|4902|4900.5|7837
1594981200000|2020-07-17 10:20:00|4903|4901.5|4909.5|4908|4911.5|4910.5|4902|4901|11220
1594981500000|2020-07-17 10:25:00|4910|4908.5|4910.5|4908.5|4917|4915.5|4909|4907.5|12696
1594981800000|2020-07-17 10:30:00|4911|4909|4910|4908.5|4915|4913.5|4910|4908.5|11076
1594982100000|2020-07-17 10:35:00|4909.5|4909|4905.5|4905|4910|4909.5|4903.5|4903|13713
1594982400000|2020-07-17 10:40:00|4906|4904.5|4911.5|4910.5|4912|4911|4905.5|4904.5|4034
1594982700000|2020-07-17 10:45:00|4912|4911|4910|4909|4913|4912|4908.5|4907.5|6389
1594983000000|2020-07-17 10:50:00|4910.5|4909.5|4910.5|4909.5|4912|4911|4905.5|4905|9072
1594983300000|2020-07-17 10:55:00|4911|4910|4911|4910|4912.5|4912|4909.5|4908.5|11157
1594983600000|2020-07-17 11:00:00|4914|4909.5|4905|4904|4914|4910|4905|4903.5|9312
1594983900000|2020-07-17 11:05:00|4906|4903.5|4905|4904|4908.5|4907.5|4904.5|4903|49084
1594984200000|2020-07-17 11:10:00|4904.5|4903.5|4903|4901.5|4904.5|4903.5|4901|4900|9164
1594984500000|2020-07-17 11:15:00|4902.5|4901|4901.5|4900.5|4902.5|4901.5|4900.5|4899|41018
1594984800000|2020-07-17 11:20:00|4901|4900|4903.5|4902.5|4903.5|4903|4900|4899.5|20801
1594985100000|2020-07-17 11:25:00|4904|4903|4910|4909|4910.5|4909|4904|4903|3413
1594985400000|2020-07-17 11:30:00|4911|4909.5|4907.5|4906.5|4912|4910.5|4907|4905.5|6314
1594985700000|2020-07-17 11:35:00|4907|4907|4905.5|4905|4908|4907|4904.5|4904|4198
1594986000000|2020-07-17 11:40:00|4905|4904.5|4903.5|4903|4905.5|4905|4903.5|4902.5|3851
1594986300000|2020-07-17 11:45:00|4903|4902.5|4904.5|4903.5|4906|4905|4902|4901.5|6829
1594986600000|2020-07-17 11:50:00|4904|4904|4906.5|4905.5|4908|4907.5|4903|4902|5912
1594986900000|2020-07-17 11:55:00|4906|4906|4910|4909|4910.5|4909|4905|4904|5649
1594987200000|2020-07-17 12:00:00|4909.5|4908.5|4924|4922.5|4925.5|4925|4908.5|4907|23146
1594987500000|2020-07-17 12:05:00|4923.5|4923|4922|4921.5|4924|4923.5|4921.5|4920|7372
1594987800000|2020-07-17 12:10:00|4922.5|4922|4925|4924.5|4925.5|4924.5|4920|4918.5|92568
1594988100000|2020-07-17 12:15:00|4924|4923.5|4930.5|4929|4930.5|4929.5|4923.5|4922.5|10828
1594988400000|2020-07-17 12:20:00|4931.5|4929.5|4929|4928|4933.5|4932.5|4929|4927.5|21631
1594988700000|2020-07-17 12:25:00|4929.5|4928.5|4929.5|4929|4930.5|4929.5|4927.5|4927|12143
1594989000000|2020-07-17 12:30:00|4930|4929.5|4927.5|4926.5|4931.5|4930.5|4927|4926|55020
1594989300000|2020-07-17 12:35:00|4927|4926|4921.5|4920.5|4928|4927.5|4921.5|4920|10118
1594989600000|2020-07-17 12:40:00|4922.5|4921|4925|4923.5|4926.5|4925.5|4921.5|4920.5|21095
1594989900000|2020-07-17 12:45:00|4924.5|4923|4915.5|4914|4925|4924|4915|4913.5|10940
1594990200000|2020-07-17 12:50:00|4915|4913.5|4914.5|4913.5|4918|4916.5|4910|4909.5|18546
1594990500000|2020-07-17 12:55:00|4915|4914|4917.5|4916.5|4917.5|4917|4911.5|4910.5|19497
1594990800000|2020-07-17 13:00:00|4917|4917|4914|4913.5|4919|4918.5|4913.5|4913|16873
1594991100000|2020-07-17 13:05:00|4914.5|4914|4917|4915.5|4918|4917|4911.5|4910.5|24060
1594991400000|2020-07-17 13:10:00|4916|4916|4918|4917.5|4918.5|4918|4915|4914|28655
1594991700000|2020-07-17 13:15:00|4918.5|4918|4917|4916.5|4919.5|4918|4914|4913.5|14332
1594992000000|2020-07-17 13:20:00|4917.5|4917|4926|4925|4926.5|4925|4915|4914.5|24349
1594992300000|2020-07-17 13:25:00|4926.5|4925.5|4922.5|4921.5|4927.5|4926.5|4920|4919.5|15471
1594992600000|2020-07-17 13:30:00|4922|4921|4936|4935.5|4937.5|4937|4919|4918|90262
1594992900000|2020-07-17 13:35:00|4936.5|4936|4938|4936.5|4941|4940|4932.5|4932|50452
1594993200000|2020-07-17 13:40:00|4937|4936|4932|4931|4937|4936.5|4929|4928|27158
1594993500000|2020-07-17 13:45:00|4931.5|4930.5|4932.5|4931.5|4941|4940.5|4930.5|4929|49395
1594993800000|2020-07-17 13:50:00|4933|4932|4939.5|4938|4941.5|4940|4932|4931.5|45892
1594994100000|2020-07-17 13:55:00|4938.5|4937.5|4937.5|4936.5|4940.5|4938|4933.5|4933|24154
1594994400000|2020-07-17 14:00:00|4937|4936|4943.5|4942.5|4944.5|4944|4931|4929.5|57392
1594994700000|2020-07-17 14:05:00|4943|4943|4940|4939|4946|4945|4939.5|4937.5|15065
1594995000000|2020-07-17 14:10:00|4940.5|4939.5|4943.5|4942.5|4946|4944.5|4940|4939|15305
1594995300000|2020-07-17 14:15:00|4944.5|4943|4940|4939|4947.5|4946.5|4937|4936|48168
1594995600000|2020-07-17 14:20:00|4939.5|4938.5|4932.5|4931.5|4939.5|4939|4919.5|4916.5|100070
1594995900000|2020-07-17 14:25:00|4933|4932|4927|4926|4933.5|4932.5|4924|4923.5|28456
1594996200000|2020-07-17 14:30:00|4926.5|4925.5|4928.5|4927.5|4930.5|4928.5|4922.5|4921|47465
1594996500000|2020-07-17 14:35:00|4929|4928|4937|4936|4940.5|4938.5|4928.5|4927.5|62234
1594996800000|2020-07-17 14:40:00|4936.5|4935.5|4935.5|4935|4939|4938.5|4934|4933.5|31069
1594997100000|2020-07-17 14:45:00|4936.5|4934|4933.5|4933|4940|4939|4933.5|4933|319220
1594997400000|2020-07-17 14:50:00|4933|4932.5|4928.5|4927.5|4933.5|4933|4928|4927|33073
1594997700000|2020-07-17 14:55:00|4928|4928|4934|4933.5|4934|4933.5|4927.5|4927|40281
1594998000000|2020-07-17 15:00:00|4934.5|4933|4932.5|4932|4938|4936.5|4932|4931.5|87207
1594998300000|2020-07-17 15:05:00|4933|4932.5|4933|4932.5|4934|4933.5|4929.5|4929|30505
1594998600000|2020-07-17 15:10:00|4933.5|4932|4931|4930|4937|4935.5|4930.5|4929.5|24602
1594998900000|2020-07-17 15:15:00|4930.5|4930.5|4927|4926.5|4932|4931.5|4926|4925.5|28168
1594999200000|2020-07-17 15:20:00|4927.5|4927|4925|4924|4927.5|4927|4922.5|4922|45243
1594999500000|2020-07-17 15:25:00|4924.5|4924.5|4922|4919.5|4925.5|4925|4919.5|4919|41473
1595228400000|2020-07-20 07:00:00|4921.5|4907.5|4900.5|4897|4939.5|4923|4896|4895|39921
1595228700000|2020-07-20 07:05:00|4900|4897.5|4902.5|4898.5|4910.5|4906.5|4890|4889.5|29038
1595229000000|2020-07-20 07:10:00|4902|4897|4920.5|4917.5|4921|4917.5|4900|4897|9730
1595229300000|2020-07-20 07:15:00|4920|4917|4925|4922|4929|4925.5|4916|4913|13456
1595229600000|2020-07-20 07:20:00|4924.5|4921.5|4909|4907.5|4924.5|4921.5|4909|4907|12709
1595229900000|2020-07-20 07:25:00|4908.5|4907|4916.5|4915|4919.5|4918.5|4902.5|4899.5|10604
1595230200000|2020-07-20 07:30:00|4916|4915.5|4924|4921.5|4927.5|4925.5|4913.5|4911.5|12597
1595230500000|2020-07-20 07:35:00|4923.5|4921|4916.5|4915.5|4925.5|4924|4915.5|4913|20880
1595230800000|2020-07-20 07:40:00|4917|4916|4919.5|4916.5|4920|4918.5|4911|4908.5|5202
1595231100000|2020-07-20 07:45:00|4919|4917|4911.5|4910|4919|4917.5|4907.5|4905.5|4368
1595231400000|2020-07-20 07:50:00|4911|4910.5|4919|4916.5|4920|4917|4909|4906.5|4928
1595231700000|2020-07-20 07:55:00|4918.5|4917|4916|4914.5|4919|4917|4913.5|4911|7273
1595232000000|2020-07-20 08:00:00|4915.5|4915|4914.5|4912.5|4920|4918|4911|4908.5|7448
1595232300000|2020-07-20 08:05:00|4914|4912|4914.5|4913|4916.5|4915.5|4902|4900.5|17016
1595232600000|2020-07-20 08:10:00|4915|4913.5|4911.5|4909.5|4916|4915|4911|4909|10048
1595232900000|2020-07-20 08:15:00|4911|4909|4912.5|4911|4917.5|4915|4910.5|4909|4080
1595233200000|2020-07-20 08:20:00|4912|4910.5|4910.5|4909.5|4915|4913.5|4910.5|4909.5|5666
1595233500000|2020-07-20 08:25:00|4911.5|4910|4911.5|4910.5|4912.5|4911.5|4909.5|4908.5|5188
1595233800000|2020-07-20 08:30:00|4911|4910|4907|4905.5|4911|4910|4903.5|4903|30279
1595234100000|2020-07-20 08:35:00|4906.5|4906|4915.5|4914|4916.5|4914.5|4901|4899|17365
1595234400000|2020-07-20 08:40:00|4916|4914.5|4931|4929|4932.5|4930|4915.5|4913.5|16391
1595234700000|2020-07-20 08:45:00|4931.5|4929.5|4930|4928.5|4936.5|4935.5|4929.5|4928|12625
1595235000000|2020-07-20 08:50:00|4930.5|4929|4925|4923.5|4932|4930.5|4924.5|4921.5|6154
1595235300000|2020-07-20 08:55:00|4925.5|4923|4925|4922.5|4928.5|4927|4922.5|4921|5571
1595235600000|2020-07-20 09:00:00|4925.5|4923|4930|4928.5|4932.5|4931|4924|4922.5|10459
1595235900000|2020-07-20 09:05:00|4929.5|4928|4922.5|4921|4931.5|4929.5|4920.5|4919|12450
1595236200000|2020-07-20 09:10:00|4923|4921.5|4922|4921|4928|4926|4920|4918.5|7375
1595236500000|2020-07-20 09:15:00|4923|4921.5|4910.5|4908.5|4923|4921.5|4908|4907|4296
1595236800000|2020-07-20 09:20:00|4910|4908|4914.5|4913|4916.5|4915|4905.5|4903.5|4500
1595237100000|2020-07-20 09:25:00|4915|4912.5|4912|4911|4915.5|4914.5|4908.5|4907|4169
1595237400000|2020-07-20 09:30:00|4913|4911.5|4915|4913.5|4916|4914.5|4911.5|4909.5|4587
1595237700000|2020-07-20 09:35:00|4916|4914|4919.5|4918.5|4920.5|4919|4914.5|4913.5|3897
1595238000000|2020-07-20 09:40:00|4919|4918|4918.5|4916.5|4920|4919|4916.5|4916|3954
1595238300000|2020-07-20 09:45:00|4919|4917|4914.5|4913.5|4919.5|4917.5|4909|4907.5|3322
1595238600000|2020-07-20 09:50:00|4915|4914|4911.5|4910.5|4915.5|4914.5|4910.5|4909|6290
1595238900000|2020-07-20 09:55:00|4911|4911|4908.5|4907|4911.5|4911|4908|4906.5|10774
1595239200000|2020-07-20 10:00:00|4909|4907.5|4906.5|4905.5|4910|4908.5|4905|4904.5|6534
1595239500000|2020-07-20 10:05:00|4906|4905|4902.5|4901|4907|4906|4900|4898.5|13930
1595239800000|2020-07-20 10:10:00|4901.5|4901.5|4902|4901|4905|4903.5|4900|4898.5|19778
1595240100000|2020-07-20 10:15:00|4901.5|4900.5|4900.5|4899.5|4902|4901|4899.5|4898.5|2067
1595240400000|2020-07-20 10:20:00|4900|4900|4899.5|4898.5|4902|4901|4899|4898|5103
1595240700000|2020-07-20 10:25:00|4899|4898|4894|4892.5|4899.5|4898.5|4889.5|4888.5|15931
1595241000000|2020-07-20 10:30:00|4893.5|4893|4902|4900.5|4902.5|4900.5|4893|4892.5|5770
1595241300000|2020-07-20 10:35:00|4902.5|4901|4901.5|4901|4904|4902.5|4900|4899.5|4960
1595241600000|2020-07-20 10:40:00|4902|4901.5|4901|4900|4902|4901.5|4899.5|4898.5|5631
1595241900000|2020-07-20 10:45:00|4901.5|4900.5|4901|4900.5|4903|4902.5|4899|4898|5418
1595242200000|2020-07-20 10:50:00|4900.5|4900|4901.5|4900|4902|4901|4898.5|4897.5|11567
1595242500000|2020-07-20 10:55:00|4901|4900.5|4897|4896.5|4902|4901.5|4897|4896.5|332993
1595242800000|2020-07-20 11:00:00|4901|4896|4902.5|4902|4903|4902|4898|4896|4982
1595243100000|2020-07-20 11:05:00|4902|4901.5|4901|4899.5|4904.5|4903.5|4900.5|4899.5|5399
1595243400000|2020-07-20 11:10:00|4900.5|4900.5|4900.5|4899|4904.5|4904|4899|4898|12848
1595243700000|2020-07-20 11:15:00|4901|4899.5|4901.5|4900.5|4901.5|4901|4899|4897.5|6450
1595244000000|2020-07-20 11:20:00|4902|4901|4909|4908.5|4911|4909.5|4901.5|4900.5|13981
1595244300000|2020-07-20 11:25:00|4909.5|4909|4910|4908.5|4911.5|4910.5|4907|4906.5|6210
1595244600000|2020-07-20 11:30:00|4909.5|4908|4905|4903.5|4910.5|4909.5|4905|4903.5|4075
1595244900000|2020-07-20 11:35:00|4905.5|4904|4905.5|4905|4907.5|4907|4905.5|4904|3291
1595245200000|2020-07-20 11:40:00|4906|4905.5|4904|4903|4908.5|4908|4904|4902.5|3697
1595245500000|2020-07-20 11:45:00|4904.5|4903.5|4909|4907.5|4909|4908|4904|4903.5|6857
1595245800000|2020-07-20 11:50:00|4909.5|4908|4912.5|4911.5|4913|4912.5|4909.5|4908|3485
1595246100000|2020-07-20 11:55:00|4912|4911|4905.5|4904|4912|4911|4905.5|4904|4396
1595246400000|2020-07-20 12:00:00|4905|4903.5|4903.5|4902.5|4905.5|4905|4900.5|4899.5|4809
1595246700000|2020-07-20 12:05:00|4903|4903|4901.5|4900.5|4908.5|4907|4901.5|4900.5|5795
1595247000000|2020-07-20 12:10:00|4901|4900|4901.5|4901|4903.5|4902.5|4900.5|4899|5039
1595247300000|2020-07-20 12:15:00|4901|4900.5|4904.5|4903.5|4905|4903.5|4899.5|4899|3603
1595247600000|2020-07-20 12:20:00|4904|4903|4900|4899.5|4904.5|4903.5|4899|4898|5576
1595247900000|2020-07-20 12:25:00|4899.5|4899|4902|4900.5|4902|4900.5|4897.5|4896.5|8232
1595248200000|2020-07-20 12:30:00|4901.5|4900|4901|4900.5|4902|4901|4899|4897.5|10626
1595248500000|2020-07-20 12:35:00|4900.5|4900|4903|4902.5|4903.5|4903|4898.5|4897.5|8216
1595248800000|2020-07-20 12:40:00|4903.5|4903|4901|4899|4906|4905.5|4901|4899|4981
1595249100000|2020-07-20 12:45:00|4900.5|4899.5|4902.5|4901.5|4904|4903|4899.5|4898.5|5209
1595249400000|2020-07-20 12:50:00|4903|4902|4902|4901.5|4908.5|4906.5|4901|4900|7546
1595249700000|2020-07-20 12:55:00|4902.5|4902|4900.5|4899.5|4905|4904.5|4899|4898.5|8143
1595250000000|2020-07-20 13:00:00|4901|4900|4905|4904|4906.5|4905|4900|4899|6007
1595250300000|2020-07-20 13:05:00|4905.5|4904.5|4904.5|4903.5|4906.5|4905.5|4903|4901.5|6650
1595250600000|2020-07-20 13:10:00|4904|4904|4905.5|4905|4908|4907|4903|4902.5|8903
1595250900000|2020-07-20 13:15:00|4906|4905.5|4908|4906.5|4909|4908|4904|4903|8899
1595251200000|2020-07-20 13:20:00|4907.5|4907|4905|4904|4911|4910.5|4904.5|4903|13353
1595251500000|2020-07-20 13:25:00|4904.5|4903.5|4903.5|4902|4910.5|4909|4902|4901.5|25099
1595251800000|2020-07-20 13:30:00|4904|4902.5|4922.5|4921|4932|4930|4903.5|4902.5|81781
1595252100000|2020-07-20 13:35:00|4923.5|4921.5|4922|4920.5|4926|4924|4914.5|4912|18551
1595252400000|2020-07-20 13:40:00|4922.5|4921|4912.5|4910.5|4925|4923.5|4909.5|4908|20192
1595252700000|2020-07-20 13:45:00|4912|4910|4931.5|4930|4936.5|4936|4909.5|4907.5|43795
1595253000000|2020-07-20 13:50:00|4931|4930.5|4930.5|4929.5|4932.5|4931.5|4924.5|4924|15155
1595253300000|2020-07-20 13:55:00|4929.5|4929|4935.5|4934|4936|4934.5|4926|4924|9447
1595253600000|2020-07-20 14:00:00|4935|4933.5|4938.5|4937.5|4940|4939.5|4930|4929|17876
1595253900000|2020-07-20 14:05:00|4939|4938|4938.5|4937|4942.5|4941.5|4934.5|4934|16940
1595254200000|2020-07-20 14:10:00|4939|4937.5|4941|4940|4941.5|4941|4936.5|4935.5|10400
1595254500000|2020-07-20 14:15:00|4941.5|4940.5|4944.5|4944|4948.5|4947|4941|4940.5|17480
1595254800000|2020-07-20 14:20:00|4945|4944.5|4948.5|4947.5|4948.5|4948|4942|4941.5|13428
1595255100000|2020-07-20 14:25:00|4948|4948|4946.5|4946|4948.5|4948|4943.5|4942|14546
1595255400000|2020-07-20 14:30:00|4947.5|4946.5|4956|4955|4958.5|4957.5|4947|4946|55492
1595255700000|2020-07-20 14:35:00|4956.5|4955.5|4961|4960.5|4962.5|4962|4955|4954|27473
1595256000000|2020-07-20 14:40:00|4961.5|4961|4963.5|4962.5|4964.5|4964|4959.5|4958.5|29295
1595256300000|2020-07-20 14:45:00|4963|4962|4966.5|4965.5|4967.5|4966.5|4959|4958.5|23904
1595256600000|2020-07-20 14:50:00|4966|4965|4963|4962.5|4966|4965.5|4959|4958|32254
1595256900000|2020-07-20 14:55:00|4963.5|4962|4967|4966|4968|4967|4961.5|4960.5|48927
1595257200000|2020-07-20 15:00:00|4966.5|4966.5|4962|4961.5|4968|4967.5|4960.5|4960|42192
1595257500000|2020-07-20 15:05:00|4962.5|4962|4963.5|4962.5|4964.5|4964|4961|4960.5|22277
1595257800000|2020-07-20 15:10:00|4964|4963|4961|4959.5|4965.5|4965|4958.5|4958|35486
1595258100000|2020-07-20 15:15:00|4960.5|4960|4954.5|4953.5|4963.5|4963|4954|4953.5|25227
1595258400000|2020-07-20 15:20:00|4955|4954|4957.5|4957|4959|4958|4954.5|4953.5|29329
1595258700000|2020-07-20 15:25:00|4958|4957.5|4962|4960.5|4967.5|4967|4957|4956.5|311780
1595314800000|2020-07-21 07:00:00|4959.5|4955.5|4982.5|4978.5|4989.5|4985|4959.5|4955.5|101162
1595315100000|2020-07-21 07:05:00|4982|4979|4976.5|4974.5|4994.5|4989|4974.5|4973|18006
1595315400000|2020-07-21 07:10:00|4976|4972.5|4973.5|4970.5|4977.5|4973.5|4958|4953.5|11458
1595315700000|2020-07-21 07:15:00|4974.5|4971|4974|4971.5|4984.5|4981.5|4972|4970|34783
1595316000000|2020-07-21 07:20:00|4973.5|4970|4970|4968|4973.5|4970|4963|4960.5|18070
1595316300000|2020-07-21 07:25:00|4969.5|4966.5|4975.5|4973.5|4979.5|4976.5|4966|4963.5|12226
1595316600000|2020-07-21 07:30:00|4976.5|4973|4965|4962.5|4980|4977.5|4964.5|4962.5|17908
1595316900000|2020-07-21 07:35:00|4965.5|4963|4951|4949.5|4966.5|4964.5|4947|4945.5|45850
1595317200000|2020-07-21 07:40:00|4950.5|4949|4935|4933|4950.5|4949|4935|4933|22654
1595317500000|2020-07-21 07:45:00|4935.5|4934|4935|4934|4942|4940|4929.5|4926.5|21982
1595317800000|2020-07-21 07:50:00|4934.5|4933.5|4924.5|4923.5|4934.5|4933.5|4918.5|4917.5|35066
1595318100000|2020-07-21 07:55:00|4924|4922.5|4921.5|4920.5|4932|4930.5|4918|4917|32622
1595318400000|2020-07-21 08:00:00|4921|4920|4925.5|4923.5|4932|4930.5|4917.5|4916|34898
1595318700000|2020-07-21 08:05:00|4926|4924|4929|4928|4932.5|4931.5|4924.5|4923.5|24360
1595319000000|2020-07-21 08:10:00|4928.5|4927.5|4924|4923|4932.5|4931.5|4923|4922|19572
1595319300000|2020-07-21 08:15:00|4925|4923.5|4930|4927.5|4930|4929|4924.5|4923|14689
1595319600000|2020-07-21 08:20:00|4930.5|4928|4928|4926.5|4932.5|4931|4923.5|4921.5|11834
1595319900000|2020-07-21 08:25:00|4927.5|4927|4923.5|4921.5|4931|4929.5|4920|4918.5|13982
1595320200000|2020-07-21 08:30:00|4923|4922|4912|4911|4924.5|4924|4912|4911|33281
1595320500000|2020-07-21 08:35:00|4913|4911.5|4918.5|4917.5|4920|4918.5|4912|4911|21624
1595320800000|2020-07-21 08:40:00|4919|4918.5|4929.5|4928.5|4931.5|4929.5|4919|4917.5|8387
1595321100000|2020-07-21 08:45:00|4929|4929|4927.5|4926.5|4929|4929|4921|4920|13956
1595321400000|2020-07-21 08:50:00|4928|4926|4919|4917.5|4929|4928|4919|4917|10989
1595321700000|2020-07-21 08:55:00|4918.5|4917|4913|4911.5|4920|4919|4911|4910|17335
1595322000000|2020-07-21 09:00:00|4912.5|4912|4910|4909|4915.5|4915|4909|4908.5|17723
1595322300000|2020-07-21 09:05:00|4909.5|4908.5|4891.5|4891|4909.5|4909|4891.5|4891|29628
1595322600000|2020-07-21 09:10:00|4892.5|4890.5|4878.5|4877|4893|4892.5|4878|4876.5|27001
1595322900000|2020-07-21 09:15:00|4879|4877.5|4880.5|4880|4884|4882.5|4877.5|4877|28316
1595323200000|2020-07-21 09:20:00|4880|4879.5|4870.5|4870|4881.5|4880.5|4869|4868.5|14984
1595323500000|2020-07-21 09:25:00|4871|4870.5|4874|4873|4881|4879.5|4869.5|4869|19338
1595323800000|2020-07-21 09:30:00|4873.5|4872.5|4871|4870|4873.5|4872.5|4869|4868|16738
1595324100000|2020-07-21 09:35:00|4870.5|4870.5|4866|4865.5|4872|4871.5|4865|4864.5|10915
1595324400000|2020-07-21 09:40:00|4865.5|4865|4872|4871|4874|4873.5|4864.5|4863.5|19928
1595324700000|2020-07-21 09:45:00|4872.5|4871.5|4865|4864.5|4876.5|4875.5|4865|4864.5|12634
1595325000000|2020-07-21 09:50:00|4866|4865|4865.5|4864|4870.5|4870|4862|4861.5|17595
1595325300000|2020-07-21 09:55:00|4865|4863.5|4855.5|4854.5|4865|4863.5|4854.5|4854|14621
1595325600000|2020-07-21 10:00:00|4856|4855|4854.5|4853.5|4858|4857.5|4852|4851|12693
1595325900000|2020-07-21 10:05:00|4854|4854|4852.5|4852|4858.5|4857.5|4852|4851|20803
1595326200000|2020-07-21 10:10:00|4853|4851.5|4860.5|4860|4863|4862.5|4853|4851.5|13118
1595326500000|2020-07-21 10:15:00|4860|4859|4859.5|4858.5|4863.5|4862.5|4857.5|4857|12628
1595326800000|2020-07-21 10:20:00|4859|4858|4857|4856|4863.5|4862.5|4857|4856|5940
1595327100000|2020-07-21 10:25:00|4856.5|4856.5|4851.5|4851|4857|4856.5|4849.5|4848.5|14938
1595327400000|2020-07-21 10:30:00|4852|4851.5|4854.5|4853|4857.5|4856.5|4852|4851.5|15190
1595327700000|2020-07-21 10:35:00|4855|4852.5|4848|4847.5|4859|4858|4847.5|4847|12683
1595328000000|2020-07-21 10:40:00|4848.5|4848|4850.5|4849|4853.5|4852.5|4847.5|4846.5|13698
1595328300000|2020-07-21 10:45:00|4850|4848.5|4847.5|4845.5|4854|4852|4846.5|4845|15063
1595328600000|2020-07-21 10:50:00|4848|4846.5|4847.5|4845.5|4849|4847.5|4843|4842|12197
1595328900000|2020-07-21 10:55:00|4847|4846|4843|4842|4847.5|4846.5|4841|4840|7589
1595329200000|2020-07-21 11:00:00|4844.5|4842.5|4839|4838.5|4846.5|4844.5|4839|4838|6809
1595329500000|2020-07-21 11:05:00|4838.5|4838|4829.5|4828.5|4840|4839|4829.5|4828.5|11680
1595329800000|2020-07-21 11:10:00|4830|4829|4821|4820.5|4830.5|4829.5|4821|4820|20528
1595330100000|2020-07-21 11:15:00|4821.5|4821|4816.5|4815.5|4822|4821.5|4816.5|4815.5|22238
1595330400000|2020-07-21 11:20:00|4817|4816|4815|4814.5|4818.5|4818|4810.5|4809|27653
1595330700000|2020-07-21 11:25:00|4815.5|4815|4816|4815.5|4817.5|4815.5|4813|4812|60794
1595331000000|2020-07-21 11:30:00|4816.5|4816|4829.5|4828.5|4832.5|4831.5|4816.5|4816|31091
1595331300000|2020-07-21 11:35:00|4830|4829.5|4826.5|4824.5|4832|4831.5|4825|4824|19666
1595331600000|2020-07-21 11:40:00|4825.5|4824|4818|4817|4826.5|4824|4817.5|4816.5|21047
1595331900000|2020-07-21 11:45:00|4818.5|4816.5|4811|4810|4818.5|4817|4809|4808.5|22451
1595332200000|2020-07-21 11:50:00|4810.5|4810.5|4801.5|4800.5|4811.5|4810.5|4800.5|4800|48487
1595332500000|2020-07-21 11:55:00|4801|4801|4808.5|4807.5|4811.5|4810|4801|4801|21342
1595332800000|2020-07-21 12:00:00|4808|4807|4819.5|4817|4820|4818.5|4807.5|4806.5|14197
1595333100000|2020-07-21 12:05:00|4820|4817.5|4813.5|4812.5|4821.5|4820|4813|4812.5|16882
1595333400000|2020-07-21 12:10:00|4813|4812|4819.5|4818.5|4820|4819.5|4809.5|4808.5|12178
1595333700000|2020-07-21 12:15:00|4820|4819|4825|4824|4826.5|4826|4819.5|4819|8925
1595334000000|2020-07-21 12:20:00|4826|4824.5|4823|4822.5|4826|4825|4819.5|4818|13496
1595334300000|2020-07-21 12:25:00|4823.5|4823|4816.5|4814|4827|4825|4816.5|4814|11929
1595334600000|2020-07-21 12:30:00|4816|4814.5|4821|4820|4821.5|4820.5|4814.5|4813|21630
1595334900000|2020-07-21 12:35:00|4820.5|4820.5|4827|4825.5|4829.5|4828|4820.5|4819|31314
1595335200000|2020-07-21 12:40:00|4827.5|4826|4825.5|4824|4830|4829|4824.5|4824|9647
1595335500000|2020-07-21 12:45:00|4825|4823.5|4817.5|4816.5|4825|4823.5|4815.5|4814.5|21607
1595335800000|2020-07-21 12:50:00|4817|4815.5|4819|4818|4822|4821.5|4814|4812.5|20203
1595336100000|2020-07-21 12:55:00|4819.5|4818.5|4827|4826.5|4827.5|4826.5|4818.5|4817.5|12924
1595336400000|2020-07-21 13:00:00|4826.5|4826|4825|4823.5|4836|4834.5|4825|4823.5|21817
1595336700000|2020-07-21 13:05:00|4825.5|4824|4834|4833|4834|4833|4825|4824|35836
1595337000000|2020-07-21 13:10:00|4834.5|4833.5|4833|4832.5|4836|4835.5|4831.5|4831|56742
1595337300000|2020-07-21 13:15:00|4833.5|4833|4828.5|4827.5|4836.5|4835.5|4824|4823|17715
1595337600000|2020-07-21 13:20:00|4828|4827|4844|4843.5|4844|4843.5|4826|4825.5|16776
1595337900000|2020-07-21 13:25:00|4843.5|4843|4842|4841.5|4850|4848.5|4839|4838.5|48033
1595338200000|2020-07-21 13:30:00|4842.5|4842|4844|4843.5|4853.5|4852|4840.5|4840|80786
1595338500000|2020-07-21 13:35:00|4844.5|4844|4853|4852|4857|4855.5|4839.5|4838|64789
1595338800000|2020-07-21 13:40:00|4853.5|4852.5|4855|4854.5|4858|4857|4848.5|4847|63917
1595339100000|2020-07-21 13:45:00|4855.5|4855|4853|4851|4856|4855|4847.5|4845.5|31047
1595339400000|2020-07-21 13:50:00|4853.5|4851.5|4867|4866.5|4867|4866.5|4853|4851.5|69550
1595339700000|2020-07-21 13:55:00|4867.5|4866|4865.5|4864.5|4868.5|4867.5|4860|4858.5|34269
1595340000000|2020-07-21 14:00:00|4866|4865|4868|4867|4869|4867.5|4857.5|4857|34161
1595340300000|2020-07-21 14:05:00|4867.5|4866.5|4861.5|4860|4869.5|4868.5|4861.5|4859.5|35100
1595340600000|2020-07-21 14:10:00|4861|4859.5|4855.5|4855|4867.5|4867|4855.5|4854|61481
1595340900000|2020-07-21 14:15:00|4856|4855.5|4853.5|4853|4856|4855.5|4849|4847.5|31751
1595341200000|2020-07-21 14:20:00|4853|4852.5|4853|4851.5|4859|4858.5|4851.5|4850.5|49307
1595341500000|2020-07-21 14:25:00|4852.5|4851|4837|4836|4852.5|4851.5|4834|4833|40001
1595341800000|2020-07-21 14:30:00|4836.5|4835.5|4837|4835|4838.5|4838|4833|4832.5|26582
1595342100000|2020-07-21 14:35:00|4837.5|4835.5|4834|4833.5|4840.5|4839.5|4833.5|4832.5|36022
1595342400000|2020-07-21 14:40:00|4834.5|4834|4837.5|4836.5|4841.5|4841|4833|4831.5|24838
1595342700000|2020-07-21 14:45:00|4838|4837|4842|4841.5|4844|4843.5|4837.5|4837|38830
1595343000000|2020-07-21 14:50:00|4841.5|4840.5|4842.5|4842|4843.5|4842.5|4839.5|4839|31212
1595343300000|2020-07-21 14:55:00|4843|4842.5|4847.5|4846|4849.5|4849|4842.5|4842|60391
1595343600000|2020-07-21 15:00:00|4848|4846.5|4849.5|4849|4857.5|4856.5|4843.5|4842|85374
1595343900000|2020-07-21 15:05:00|4849|4848.5|4847|4846|4850|4849.5|4844|4843.5|42756
1595344200000|2020-07-21 15:10:00|4847.5|4845.5|4848.5|4848|4849.5|4848.5|4839|4838.5|35288
1595344500000|2020-07-21 15:15:00|4849|4847.5|4852.5|4852|4858|4857|4848|4847.5|51091
1595344800000|2020-07-21 15:20:00|4852|4851.5|4850.5|4849.5|4853.5|4853|4847.5|4847|32041
1595345100000|2020-07-21 15:25:00|4850|4849|4848|4845.5|4854|4853.5|4841|4840.5|49140
1595401200000|2020-07-22 07:00:00|4856|4853.5|4861.5|4858.5|4885|4877|4855|4853.5|46159
1595401500000|2020-07-22 07:05:00|4861|4856.5|4866|4864.5|4870|4866.5|4854.5|4851|30153
1595401800000|2020-07-22 07:10:00|4867.5|4863|4866.5|4864.5|4875|4872|4859.5|4856.5|16280
1595402100000|2020-07-22 07:15:00|4867.5|4865|4866.5|4864|4870|4867|4862.5|4861|8381
1595402400000|2020-07-22 07:20:00|4866|4863.5|4877.5|4875.5|4887.5|4885|4865.5|4863.5|30175
1595402700000|2020-07-22 07:25:00|4878|4876|4879.5|4878.5|4886|4884.5|4874.5|4872.5|11064
1595403000000|2020-07-22 07:30:00|4880.5|4877|4872.5|4871.5|4889|4886|4872|4871.5|22150
1595403300000|2020-07-22 07:35:00|4872|4871|4849.5|4848|4875|4873.5|4849.5|4848|53746
1595403600000|2020-07-22 07:40:00|4850|4848.5|4851.5|4850|4861|4859.5|4844.5|4842|26007
1595403900000|2020-07-22 07:45:00|4851|4849.5|4844.5|4843.5|4851.5|4850|4842|4841|18573
1595404200000|2020-07-22 07:50:00|4844|4843|4854|4852|4854.5|4854|4837|4835|30945
1595404500000|2020-07-22 07:55:00|4854.5|4851.5|4848|4846.5|4854.5|4852|4846|4844.5|5832
1595404800000|2020-07-22 08:00:00|4847.5|4846|4851|4849.5|4854.5|4852|4846|4844|10851
1595405100000|2020-07-22 08:05:00|4850.5|4849|4847|4845.5|4850.5|4849|4842|4840.5|9718
1595405400000|2020-07-22 08:10:00|4846.5|4845|4851|4849|4855|4853.5|4841|4840.5|6617
1595405700000|2020-07-22 08:15:00|4850.5|4849.5|4849|4847.5|4852|4850.5|4845|4843.5|8369
1595406000000|2020-07-22 08:20:00|4850|4848|4838.5|4837.5|4856|4855|4838.5|4837.5|18995
1595406300000|2020-07-22 08:25:00|4838|4837|4826.5|4825.5|4840|4838|4825.5|4824.5|25230
1595406600000|2020-07-22 08:30:00|4826|4825|4812.5|4811|4828.5|4825.5|4812|4811|40541
1595406900000|2020-07-22 08:35:00|4813.5|4811.5|4791.5|4790.5|4813.5|4811.5|4791.5|4790.5|42429
1595407200000|2020-07-22 08:40:00|4793|4791|4783.5|4782|4793|4791.5|4783|4781.5|44207
1595407500000|2020-07-22 08:45:00|4783|4781.5|4786|4784.5|4788|4785.5|4778|4777|41971
1595407800000|2020-07-22 08:50:00|4786.5|4785|4785|4784|4796.5|4795|4781|4779.5|40236
1595408100000|2020-07-22 08:55:00|4785.5|4784.5|4788.5|4786.5|4798.5|4796|4784.5|4783.5|29387
1595408400000|2020-07-22 09:00:00|4788|4785.5|4788.5|4787|4793.5|4791.5|4780.5|4779.5|46959
1595408700000|2020-07-22 09:05:00|4789|4787.5|4780.5|4779|4792.5|4791.5|4780.5|4779|34687
1595409000000|2020-07-22 09:10:00|4780|4779.5|4777|4776.5|4780|4779.5|4774.5|4773|34886
1595409300000|2020-07-22 09:15:00|4777.5|4777|4783|4781.5|4788|4787|4775.5|4774.5|32762
1595409600000|2020-07-22 09:20:00|4783.5|4782|4774|4773|4784|4782.5|4773.5|4772.5|23364
1595409900000|2020-07-22 09:25:00|4774.5|4773.5|4777.5|4776.5|4780.5|4779|4770.5|4770|23848
1595410200000|2020-07-22 09:30:00|4778|4777|4788.5|4788|4792|4790|4777|4776|15527
1595410500000|2020-07-22 09:35:00|4789.5|4787.5|4801|4800|4802|4800.5|4786.5|4785.5|17192
1595410800000|2020-07-22 09:40:00|4802|4800.5|4793|4791.5|4803|4801|4792|4790.5|10076
1595411100000|2020-07-22 09:45:00|4793.5|4792|4785|4783.5|4797|4796|4785|4783|13351
1595411400000|2020-07-22 09:50:00|4784.5|4784|4783.5|4782.5|4791.5|4790|4782.5|4781.5|9653
1595411700000|2020-07-22 09:55:00|4783|4782|4783.5|4783|4791|4789.5|4780|4778.5|10815
1595412000000|2020-07-22 10:00:00|4784|4782.5|4791.5|4790.5|4793.5|4791.5|4782|4781|11265
1595412300000|2020-07-22 10:05:00|4791|4789.5|4790.5|4789.5|4795.5|4793.5|4789|4787.5|8774
1595412600000|2020-07-22 10:10:00|4791.5|4789|4792|4791|4796|4794|4789.5|4789|10322
1595412900000|2020-07-22 10:15:00|4792.5|4791.5|4798|4797|4801.5|4799.5|4790|4789|11758
1595413200000|2020-07-22 10:20:00|4798.5|4797.5|4794.5|4793.5|4801.5|4800.5|4794.5|4793|8004
1595413500000|2020-07-22 10:25:00|4794|4792.5|4800|4798.5|4801|4799.5|4793|4792.5|10528
1595413800000|2020-07-22 10:30:00|4800.5|4798|4800.5|4799|4804|4803|4797|4796.5|10651
1595414100000|2020-07-22 10:35:00|4800|4798.5|4808|4806.5|4811|4809.5|4796|4795.5|100877
1595414400000|2020-07-22 10:40:00|4809|4807|4816|4814.5|4816.5|4814.5|4808.5|4807|4458
1595414700000|2020-07-22 10:45:00|4815.5|4815|4818.5|4817.5|4821|4819.5|4815|4813.5|16034
1595415000000|2020-07-22 10:50:00|4818|4817|4815.5|4814.5|4818|4817|4812|4810.5|10821
1595415300000|2020-07-22 10:55:00|4816|4815|4817|4816.5|4821|4819.5|4815.5|4815|31949
1595415600000|2020-07-22 11:00:00|4818.5|4815|4821|4819.5|4821.5|4820.5|4817|4814.5|8980
1595415900000|2020-07-22 11:05:00|4820.5|4819|4826|4824.5|4826.5|4825.5|4820|4819|15975
1595416200000|2020-07-22 11:10:00|4825.5|4824|4818|4817.5|4825.5|4824.5|4817.5|4816.5|3312
1595416500000|2020-07-22 11:15:00|4818.5|4818|4822.5|4821.5|4823|4821.5|4818.5|4817.5|5028
1595416800000|2020-07-22 11:20:00|4823|4822|4829|4827.5|4830.5|4828.5|4822|4820.5|7413
1595417100000|2020-07-22 11:25:00|4829.5|4828|4833.5|4832|4833.5|4833|4828|4827|6777
1595417400000|2020-07-22 11:30:00|4834.5|4832.5|4826.5|4825.5|4835.5|4833.5|4824.5|4823.5|7699
1595417700000|2020-07-22 11:35:00|4826|4825|4835|4833|4835|4834.5|4825.5|4824|5413
1595418000000|2020-07-22 11:40:00|4834.5|4833.5|4844|4843.5|4847|4845|4834|4833|12824
1595418300000|2020-07-22 11:45:00|4844.5|4844|4846.5|4845|4848|4846|4839.5|4838.5|6726
1595418600000|2020-07-22 11:50:00|4847|4845.5|4854|4852.5|4854.5|4853|4847|4845.5|34616
1595418900000|2020-07-22 11:55:00|4854.5|4853|4848.5|4847.5|4855.5|4854.5|4847.5|4845.5|19748
1595419200000|2020-07-22 12:00:00|4848|4847|4846|4844.5|4855|4853|4842.5|4841.5|11352
1595419500000|2020-07-22 12:05:00|4845.5|4844|4841.5|4840.5|4845.5|4844|4838.5|4837.5|7092
1595419800000|2020-07-22 12:10:00|4841|4840|4835|4834|4843|4841.5|4835|4834|2272
1595420100000|2020-07-22 12:15:00|4835.5|4834.5|4828|4827|4836|4835.5|4827.5|4827|3808
1595420400000|2020-07-22 12:20:00|4827.5|4827.5|4830|4829|4831.5|4830|4824.5|4822.5|6518
1595420700000|2020-07-22 12:25:00|4829.5|4829.5|4830|4828.5|4832.5|4831|4825.5|4824|5919
1595421000000|2020-07-22 12:30:00|4829.5|4828|4834|4832.5|4835.5|4834|4826|4824.5|5529
1595421300000|2020-07-22 12:35:00|4834.5|4833|4840.5|4839|4841.5|4840|4834.5|4833|7612
1595421600000|2020-07-22 12:40:00|4840|4838.5|4835|4834|4841.5|4839.5|4832.5|4832|5451
1595421900000|2020-07-22 12:45:00|4835.5|4834.5|4835.5|4834.5|4837.5|4836.5|4830.5|4830|7154
1595422200000|2020-07-22 12:50:00|4835|4835|4831.5|4831|4838.5|4837|4831.5|4831|6748
1595422500000|2020-07-22 12:55:00|4832.5|4831.5|4838|4837|4839.5|4837.5|4831.5|4831|4540
1595422800000|2020-07-22 13:00:00|4837.5|4836.5|4825.5|4824|4838|4837|4825.5|4823.5|13450
1595423100000|2020-07-22 13:05:00|4825|4823.5|4822.5|4821.5|4827|4826|4822|4821|7768
1595423400000|2020-07-22 13:10:00|4823|4822|4824.5|4824|4830|4828.5|4823|4822|5295
1595423700000|2020-07-22 13:15:00|4824|4823.5|4815|4814.5|4825.5|4824|4813|4811.5|22839
1595424000000|2020-07-22 13:20:00|4814.5|4814|4814|4813.5|4817|4815.5|4811|4810|11454
1595424300000|2020-07-22 13:25:00|4814.5|4813|4818.5|4817.5|4820|4818.5|4813.5|4813|14061
1595424600000|2020-07-22 13:30:00|4818|4817|4830.5|4829|4838.5|4836|4816.5|4815|48922
1595424900000|2020-07-22 13:35:00|4831.5|4829.5|4822.5|4820|4834.5|4832.5|4816.5|4815.5|30784
1595425200000|2020-07-22 13:40:00|4823|4820.5|4820.5|4819.5|4824.5|4823|4819.5|4819|19009
1595425500000|2020-07-22 13:45:00|4821|4820.5|4828.5|4827|4829|4827|4818|4817.5|14879
1595425800000|2020-07-22 13:50:00|4829|4827.5|4840.5|4839.5|4841|4840|4827.5|4826.5|10222
1595426100000|2020-07-22 13:55:00|4840|4839|4833|4832|4842|4840.5|4831.5|4831|19239
1595426400000|2020-07-22 14:00:00|4832.5|4831.5|4833.5|4833|4833.5|4833|4827.5|4826.5|26597
1595426700000|2020-07-22 14:05:00|4834|4833.5|4827.5|4826.5|4836|4834.5|4823.5|4823|27248
1595427000000|2020-07-22 14:10:00|4828.5|4827|4820|4818.5|4832|4830.5|4818.5|4818|27028
1595427300000|2020-07-22 14:15:00|4821|4819|4828|4827|4828.5|4827.5|4818|4817|18697
1595427600000|2020-07-22 14:20:00|4827.5|4826.5|4826.5|4825.5|4831.5|4830.5|4824|4823|13935
1595427900000|2020-07-22 14:25:00|4827|4826|4823.5|4822|4827.5|4827|4822.5|4821|17761
1595428200000|2020-07-22 14:30:00|4823|4822.5|4829|4828.5|4830.5|4830|4822.5|4822|15777
1595428500000|2020-07-22 14:35:00|4829.5|4829|4831|4830.5|4833|4832|4827|4826|19132
1595428800000|2020-07-22 14:40:00|4830.5|4830|4824|4823.5|4831|4830.5|4822|4821|19835
1595429100000|2020-07-22 14:45:00|4825|4824|4816.5|4815.5|4830.5|4830|4816|4815.5|21311
1595429400000|2020-07-22 14:50:00|4816|4814.5|4808|4807|4816.5|4815|4807.5|4806.5|13634
1595429700000|2020-07-22 14:55:00|4809|4807.5|4811.5|4809.5|4812|4809.5|4802.5|4801.5|26863
1595430000000|2020-07-22 15:00:00|4812|4810|4812.5|4812|4814.5|4813.5|4806|4805.5|23652
1595430300000|2020-07-22 15:05:00|4812|4811.5|4805.5|4804.5|4812.5|4812|4803.5|4803|21522
1595430600000|2020-07-22 15:10:00|4805|4804|4804.5|4803.5|4811|4810|4804.5|4803.5|24573
1595430900000|2020-07-22 15:15:00|4804|4804|4813|4811.5|4816|4815|4803|4802.5|30110
1595431200000|2020-07-22 15:20:00|4813.5|4812|4814.5|4814|4819|4818|4812|4811.5|33462
1595431500000|2020-07-22 15:25:00|4814|4813.5|4817.5|4815.5|4820.5|4820|4814|4813.5|29487
1595487600000|2020-07-23 07:00:00|4832.5|4814.5|4822|4817|4832.5|4823|4814|4811|8393
1595487900000|2020-07-23 07:05:00|4821|4817.5|4813|4809.5|4826|4822.5|4802.5|4801|23271
1595488200000|2020-07-23 07:10:00|4813.5|4811|4814|4812|4817.5|4815.5|4804.5|4802|18105
1595488500000|2020-07-23 07:15:00|4813.5|4812.5|4833.5|4830.5|4840|4837|4811.5|4810|13153
1595488800000|2020-07-23 07:20:00|4833|4830|4839|4835.5|4840.5|4838.5|4830.5|4828.5|8884
1595489100000|2020-07-23 07:25:00|4839.5|4836|4830|4828|4839.5|4837|4825.5|4824|16411
1595489400000|2020-07-23 07:30:00|4830.5|4828.5|4835|4831.5|4839|4837.5|4828.5|4826.5|16769
1595489700000|2020-07-23 07:35:00|4834.5|4832|4839.5|4837.5|4843|4841.5|4834|4831.5|15692
1595490000000|2020-07-23 07:40:00|4839|4836.5|4832.5|4829|4840.5|4839.5|4832.5|4829|14420
1595490300000|2020-07-23 07:45:00|4832|4828.5|4820|4818.5|4832.5|4831.5|4819|4817.5|8163
1595490600000|2020-07-23 07:50:00|4819.5|4818|4815.5|4814.5|4821|4819.5|4809.5|4808.5|11496
1595490900000|2020-07-23 07:55:00|4816|4815|4816.5|4815.5|4817.5|4816|4811.5|4810|15463
1595491200000|2020-07-23 08:00:00|4816|4815|4823|4822.5|4829.5|4828|4815.5|4815|25153
1595491500000|2020-07-23 08:05:00|4822.5|4822|4826.5|4826|4831.5|4830.5|4821.5|4821|24470
1595491800000|2020-07-23 08:10:00|4826|4825.5|4832|4831.5|4833|4831.5|4826|4825.5|15353
1595492100000|2020-07-23 08:15:00|4832.5|4831|4845.5|4845|4847.5|4845.5|4832.5|4831|11793
1595492400000|2020-07-23 08:20:00|4845|4844.5|4837|4836.5|4846.5|4845|4836|4835|26543
1595492700000|2020-07-23 08:25:00|4837.5|4836|4846|4845|4847|4845.5|4837.5|4836|11151
1595493000000|2020-07-23 08:30:00|4846.5|4845.5|4849|4847.5|4851|4850.5|4842.5|4842|18796
1595493300000|2020-07-23 08:35:00|4848.5|4848|4847.5|4846|4851|4850.5|4846|4845.5|6685
1595493600000|2020-07-23 08:40:00|4848|4846.5|4844.5|4843.5|4849|4848.5|4842.5|4841.5|8778
1595493900000|2020-07-23 08:45:00|4845|4844|4827.5|4826.5|4846|4844.5|4827|4826|10287
1595494200000|2020-07-23 08:50:00|4827|4826|4833.5|4832|4835.5|4834|4826.5|4825.5|5925
1595494500000|2020-07-23 08:55:00|4834|4832.5|4830.5|4829.5|4837|4836|4830.5|4829.5|4954
1595494800000|2020-07-23 09:00:00|4830|4830|4827.5|4824.5|4835|4833.5|4825|4823.5|9283
1595495100000|2020-07-23 09:05:00|4826.5|4824|4827.5|4827|4831.5|4829.5|4825.5|4823.5|3473
1595495400000|2020-07-23 09:10:00|4828.5|4827.5|4830.5|4829|4835|4833.5|4826|4825|7850
1595495700000|2020-07-23 09:15:00|4830|4829.5|4825|4824.5|4831.5|4830.5|4822.5|4820.5|10964
1595496000000|2020-07-23 09:20:00|4825.5|4825|4824|4822|4828.5|4827|4820.5|4820|9693
1595496300000|2020-07-23 09:25:00|4824.5|4822.5|4823.5|4822.5|4828.5|4826.5|4823|4822|8615
1595496600000|2020-07-23 09:30:00|4823|4822|4829.5|4828.5|4831.5|4830|4822.5|4822|6712
1595496900000|2020-07-23 09:35:00|4830|4829|4826.5|4825|4830.5|4829.5|4825.5|4824.5|9936
1595497200000|2020-07-23 09:40:00|4826|4825.5|4821|4820.5|4827.5|4826|4820.5|4820|7495
1595497500000|2020-07-23 09:45:00|4820.5|4820|4826.5|4825.5|4826.5|4825.5|4819.5|4819|12102
1595497800000|2020-07-23 09:50:00|4826|4825|4824.5|4823.5|4826|4825.5|4821.5|4821|5976
1595498100000|2020-07-23 09:55:00|4824|4823|4818.5|4817.5|4824.5|4823|4811.5|4810.5|61782
1595498400000|2020-07-23 10:00:00|4819|4818|4828.5|4828|4833.5|4832|4818.5|4817.5|17621
1595498700000|2020-07-23 10:05:00|4829|4828.5|4837|4835.5|4837.5|4835.5|4828.5|4827.5|9352
1595499000000|2020-07-23 10:10:00|4837.5|4836|4835.5|4835|4838.5|4837|4831.5|4829.5|20835
1595499300000|2020-07-23 10:15:00|4835|4834.5|4835.5|4834.5|4838|4837|4833.5|4832|7107
1595499600000|2020-07-23 10:20:00|4835|4834|4835.5|4834.5|4838.5|4837.5|4834|4833|6313
1595499900000|2020-07-23 10:25:00|4835|4834|4833.5|4832.5|4838.5|4837|4832.5|4831.5|6496
1595500200000|2020-07-23 10:30:00|4834|4833|4834.5|4833.5|4836.5|4835|4832.5|4831.5|7062
1595500500000|2020-07-23 10:35:00|4834|4833|4832.5|4831.5|4836.5|4835|4832|4831.5|7400
1595500800000|2020-07-23 10:40:00|4832|4832|4830|4829|4835|4834|4829|4828.5|5930
1595501100000|2020-07-23 10:45:00|4829.5|4828.5|4836|4835|4836.5|4835.5|4826.5|4826|20480
1595501400000|2020-07-23 10:50:00|4835.5|4834.5|4832.5|4832|4836|4835.5|4832.5|4832|12896
1595501700000|2020-07-23 10:55:00|4832|4831.5|4832|4831|4834.5|4833.5|4828.5|4828|13218
1595502000000|2020-07-23 11:00:00|4834|4830.5|4835.5|4834.5|4837|4835.5|4832|4830.5|9594
1595502300000|2020-07-23 11:05:00|4836|4835|4835|4833.5|4837.5|4836.5|4834|4833|4727
1595502600000|2020-07-23 11:10:00|4834.5|4833|4833.5|4832.5|4836|4835|4832.5|4832|5464
1595502900000|2020-07-23 11:15:00|4833|4833|4830|4829|4836|4835.5|4828.5|4828|8315
1595503200000|2020-07-23 11:20:00|4830.5|4830|4827.5|4826|4835|4834|4826.5|4826|17093
1595503500000|2020-07-23 11:25:00|4827|4825.5|4822|4821|4827.5|4826.5|4821.5|4821|8513
1595503800000|2020-07-23 11:30:00|4821.5|4821.5|4822.5|4821.5|4824|4823.5|4820|4819.5|9891
1595504100000|2020-07-23 11:35:00|4822|4822|4829.5|4828|4830|4828|4822|4822|6981
1595504400000|2020-07-23 11:40:00|4829|4828.5|4821.5|4820.5|4829|4829|4821.5|4820.5|10527
1595504700000|2020-07-23 11:45:00|4822|4821|4822.5|4821.5|4827.5|4826|4822|4821|10688
1595505000000|2020-07-23 11:50:00|4823|4822|4824.5|4824|4826|4825|4818|4817|10901
1595505300000|2020-07-23 11:55:00|4825|4824.5|4824.5|4824|4829.5|4829|4824.5|4824|12356
1595505600000|2020-07-23 12:00:00|4824|4823.5|4825|4823.5|4826|4825.5|4819|4818|14156
1595505900000|2020-07-23 12:05:00|4824.5|4824|4819|4818.5|4825.5|4824.5|4819|4818.5|11584
1595506200000|2020-07-23 12:10:00|4819.5|4819|4822|4820.5|4822.5|4820.5|4814.5|4814|12319
1595506500000|2020-07-23 12:15:00|4821.5|4820|4820|4819|4822|4820.5|4817|4816.5|5781
1595506800000|2020-07-23 12:20:00|4819.5|4818.5|4833.5|4832|4834|4833|4817.5|4817|15072
1595507100000|2020-07-23 12:25:00|4833|4831.5|4829.5|4829|4833|4831.5|4829.5|4828.5|18030
1595507400000|2020-07-23 12:30:00|4830|4829.5|4826.5|4825.5|4834|4833|4822.5|4822|21516
1595507700000|2020-07-23 12:35:00|4827|4826|4831|4830.5|4831.5|4831|4827|4826|25598
1595508000000|2020-07-23 12:40:00|4830.5|4830|4830.5|4829.5|4835.5|4834.5|4829|4828.5|10586
1595508300000|2020-07-23 12:45:00|4831|4830|4830.5|4829.5|4835|4834|4829.5|4829|11698
1595508600000|2020-07-23 12:50:00|4831|4830|4826.5|4825.5|4832.5|4831.5|4825|4823|15716
1595508900000|2020-07-23 12:55:00|4826|4825|4819|4817.5|4827.5|4827|4818.5|4817.5|21343
1595509200000|2020-07-23 13:00:00|4818.5|4817|4820|4818.5|4822.5|4821.5|4817|4816|17263
1595509500000|2020-07-23 13:05:00|4819.5|4818|4823.5|4822.5|4825.5|4824|4818.5|4817.5|7066
1595509800000|2020-07-23 13:10:00|4823|4822|4824.5|4824|4827|4826|4821|4820.5|8568
1595510100000|2020-07-23 13:15:00|4824|4823.5|4827.5|4826|4827.5|4826.5|4821.5|4821|9551
1595510400000|2020-07-23 13:20:00|4827|4825.5|4825|4824.5|4829|4828|4824|4823.5|10140
1595510700000|2020-07-23 13:25:00|4824.5|4824|4827|4826|4829.5|4828.5|4822.5|4822|13064
1595511000000|2020-07-23 13:30:00|4827.5|4826.5|4813|4812|4827.5|4827|4813|4812|33538
1595511300000|2020-07-23 13:35:00|4813.5|4812.5|4810|4809|4819|4817.5|4807.5|4806.5|27106
1595511600000|2020-07-23 13:40:00|4809.5|4809.5|4809|4807.5|4815|4813.5|4808|4806.5|17774
1595511900000|2020-07-23 13:45:00|4808.5|4808|4821|4820|4822|4820|4808.5|4808|13738
1595512200000|2020-07-23 13:50:00|4820.5|4819.5|4818|4817.5|4820.5|4820|4816.5|4816|11582
1595512500000|2020-07-23 13:55:00|4817.5|4817|4817.5|4816.5|4819|4818|4813.5|4812.5|21109
1595512800000|2020-07-23 14:00:00|4817|4816|4812.5|4812|4817.5|4816.5|4808.5|4806.5|22753
1595513100000|2020-07-23 14:05:00|4813|4813|4814.5|4813.5|4816.5|4816|4812.5|4812|12743
1595513400000|2020-07-23 14:10:00|4814|4813|4804.5|4803.5|4815|4813.5|4801.5|4801|17766
1595513700000|2020-07-23 14:15:00|4804|4803|4802|4800.5|4810|4809.5|4801|4800|21456
1595514000000|2020-07-23 14:20:00|4801.5|4800|4800|4799|4804|4803.5|4795.5|4794|30962
1595514300000|2020-07-23 14:25:00|4800.5|4799.5|4815.5|4814|4816|4814.5|4799.5|4799|31724
1595514600000|2020-07-23 14:30:00|4815|4814.5|4815|4814.5|4820|4818.5|4813|4812.5|20108
1595514900000|2020-07-23 14:35:00|4815.5|4814|4816.5|4815.5|4817.5|4816.5|4813|4811.5|16525
1595515200000|2020-07-23 14:40:00|4816|4816|4818|4817|4821|4820|4815|4814|22760
1595515500000|2020-07-23 14:45:00|4817.5|4816.5|4811|4810|4818|4817|4811|4810|15619
1595515800000|2020-07-23 14:50:00|4811.5|4810.5|4801|4800.5|4812|4811|4800|4799.5|19298
1595516100000|2020-07-23 14:55:00|4800.5|4800|4804|4803.5|4807.5|4807|4798.5|4798|27034
1595516400000|2020-07-23 15:00:00|4804.5|4804|4799.5|4799|4810|4808.5|4797.5|4796.5|24961
1595516700000|2020-07-23 15:05:00|4800|4799.5|4809|4808.5|4810.5|4809.5|4793|4792|31301
1595517000000|2020-07-23 15:10:00|4809.5|4809|4814|4813.5|4815|4814.5|4809|4808.5|22097
1595517300000|2020-07-23 15:15:00|4814.5|4814|4812|4811.5|4815|4814.5|4809|4808.5|27028
1595517600000|2020-07-23 15:20:00|4812.5|4812|4812|4811.5|4813.5|4813|4807|4806|43932
1595517900000|2020-07-23 15:25:00|4812.5|4811|4812|4811|4817|4816.5|4811|4810.5|45641
1595574000000|2020-07-24 07:00:00|4752|4740|4741.5|4738|4759.5|4754|4739|4730|49582
1595574300000|2020-07-24 07:05:00|4741|4737.5|4738.5|4736.5|4758.5|4754.5|4737.5|4736|26461
1595574600000|2020-07-24 07:10:00|4739.5|4737|4739.5|4737|4746|4742|4736|4734|13860
1595574900000|2020-07-24 07:15:00|4741|4738|4736|4733.5|4746|4745.5|4733|4730|11886
1595575200000|2020-07-24 07:20:00|4738|4734|4742|4740|4744.5|4741.5|4735|4732.5|18370
1595575500000|2020-07-24 07:25:00|4741.5|4739|4741.5|4738.5|4745|4743|4735|4732.5|21076
1595575800000|2020-07-24 07:30:00|4743|4739.5|4739.5|4738|4751.5|4749.5|4739.5|4737|17259
1595576100000|2020-07-24 07:35:00|4740|4738.5|4737|4735|4747|4745|4737|4735|13571
1595576400000|2020-07-24 07:40:00|4736.5|4734.5|4731.5|4728|4737.5|4735|4722|4721.5|20313
1595576700000|2020-07-24 07:45:00|4731|4728.5|4732|4730|4734|4731.5|4726.5|4724.5|13170
1595577000000|2020-07-24 07:50:00|4731.5|4729.5|4722.5|4721|4731.5|4729.5|4720.5|4720|10502
1595577300000|2020-07-24 07:55:00|4722|4720.5|4720.5|4718.5|4722.5|4721|4716.5|4713.5|12798
1595577600000|2020-07-24 08:00:00|4721.5|4718|4726.5|4725.5|4731|4729.5|4721.5|4717.5|14152
1595577900000|2020-07-24 08:05:00|4727|4726|4716.5|4715|4727.5|4726|4716.5|4715|20429
1595578200000|2020-07-24 08:10:00|4716|4714.5|4725.5|4724.5|4728|4726|4715|4713|8776
1595578500000|2020-07-24 08:15:00|4725|4724|4729.5|4727|4729.5|4727|4720.5|4718|5578
1595578800000|2020-07-24 08:20:00|4730|4727.5|4722|4720.5|4730|4728|4721.5|4720|15246
1595579100000|2020-07-24 08:25:00|4722.5|4721|4720.5|4719|4724.5|4723|4717.5|4716.5|6504
1595579400000|2020-07-24 08:30:00|4721|4719.5|4733|4732|4734.5|4733.5|4721|4719.5|16897
1595579700000|2020-07-24 08:35:00|4732.5|4731|4743.5|4742.5|4745.5|4743.5|4731|4730|6153
1595580000000|2020-07-24 08:40:00|4744|4743|4748|4746.5|4749.5|4748|4739|4737.5|9485
1595580300000|2020-07-24 08:45:00|4747.5|4747|4742|4741|4747.5|4747.5|4741|4739.5|7192
1595580600000|2020-07-24 08:50:00|4741.5|4740.5|4738.5|4737|4743.5|4742|4738.5|4737|5397
1595580900000|2020-07-24 08:55:00|4738|4737.5|4742.5|4741.5|4746|4745|4736.5|4735|10557
1595581200000|2020-07-24 09:00:00|4742|4741|4742|4741|4744.5|4743|4739.5|4738|10646
1595581500000|2020-07-24 09:05:00|4743|4741.5|4741|4740|4743.5|4742|4737|4735|7249
1595581800000|2020-07-24 09:10:00|4742.5|4740.5|4738|4736.5|4747|4746|4738|4736.5|8864
1595582100000|2020-07-24 09:15:00|4738.5|4737|4739.5|4737.5|4742.5|4740.5|4737|4735|7505
1595582400000|2020-07-24 09:20:00|4739|4737|4737.5|4736.5|4742|4741.5|4737|4736|11888
1595582700000|2020-07-24 09:25:00|4737|4736|4734.5|4733.5|4737|4736|4733|4732|5854
1595583000000|2020-07-24 09:30:00|4735.5|4734|4741.5|4740.5|4742.5|4741.5|4735|4733.5|7010
1595583300000|2020-07-24 09:35:00|4742|4741|4739|4737.5|4743|4742.5|4737|4735.5|10368
1595583600000|2020-07-24 09:40:00|4738.5|4738|4735.5|4733.5|4740|4738.5|4734|4732.5|8029
1595583900000|2020-07-24 09:45:00|4734|4734|4739|4738|4741|4740.5|4734|4733.5|10061
1595584200000|2020-07-24 09:50:00|4739.5|4738.5|4741|4740|4743|4741.5|4737|4735.5|6543
1595584500000|2020-07-24 09:55:00|4741.5|4740.5|4742|4741|4744|4743|4739.5|4738.5|8094
1595584800000|2020-07-24 10:00:00|4741.5|4740.5|4750.5|4748.5|4752.5|4751.5|4737.5|4735.5|16476
1595585100000|2020-07-24 10:05:00|4750|4749|4752|4750.5|4754.5|4752.5|4744.5|4743.5|10655
1595585400000|2020-07-24 10:10:00|4751.5|4751|4751|4750|4755.5|4754|4749.5|4748|2187
1595585700000|2020-07-24 10:15:00|4751.5|4749.5|4750.5|4749|4755.5|4753.5|4749|4747.5|5265
1595586000000|2020-07-24 10:20:00|4750|4749.5|4753|4751.5|4758|4756.5|4749.5|4748|4316
1595586300000|2020-07-24 10:25:00|4752.5|4752|4752|4751|4756|4754|4751|4750|6145
1595586600000|2020-07-24 10:30:00|4753|4751.5|4747.5|4745.5|4753|4751.5|4743|4741|6494
1595586900000|2020-07-24 10:35:00|4748.5|4746|4742|4739|4748.5|4746.5|4739|4737.5|2699
1595587200000|2020-07-24 10:40:00|4742.5|4739.5|4743.5|4742.5|4750.5|4748|4742|4739.5|4827
1595587500000|2020-07-24 10:45:00|4744|4743|4733|4731|4747.5|4745.5|4733|4730.5|9584
1595587800000|2020-07-24 10:50:00|4732|4730.5|4732|4730|4737.5|4736|4731|4728.5|9870
1595588100000|2020-07-24 10:55:00|4733|4730.5|4743|4741|4745|4743|4733|4730.5|5719
1595588400000|2020-07-24 11:00:00|4742.5|4740.5|4740.5|4739|4745.5|4741.5|4739|4735.5|4193
1595588700000|2020-07-24 11:05:00|4740|4738.5|4739|4736.5|4742.5|4741.5|4736|4734|5521
1595589000000|2020-07-24 11:10:00|4740|4737|4738.5|4737.5|4743.5|4742|4738|4737|3806
1595589300000|2020-07-24 11:15:00|4739|4738|4740.5|4739.5|4743.5|4742.5|4739|4737.5|4766
1595589600000|2020-07-24 11:20:00|4741.5|4739|4740.5|4739|4745.5|4743.5|4738.5|4737|13714
1595589900000|2020-07-24 11:25:00|4740|4739.5|4739|4738|4742|4740|4737.5|4735.5|1448
1595590200000|2020-07-24 11:30:00|4740|4738.5|4736|4734.5|4741|4739.5|4735|4733.5|4224
1595590500000|2020-07-24 11:35:00|4735.5|4734|4736|4734|4738.5|4736.5|4733.5|4732.5|2740
1595590800000|2020-07-24 11:40:00|4736.5|4734.5|4736.5|4735|4739|4738|4735|4733.5|4971
1595591100000|2020-07-24 11:45:00|4736|4734.5|4734.5|4733.5|4736|4734.5|4730.5|4728.5|4753
1595591400000|2020-07-24 11:50:00|4735.5|4734|4735.5|4734|4739|4738|4732.5|4731.5|12488
1595591700000|2020-07-24 11:55:00|4735|4733.5|4740|4738.5|4740|4739.5|4733|4731|3226
1595592000000|2020-07-24 12:00:00|4741|4739|4734|4732.5|4741|4739.5|4732.5|4732|6513
1595592300000|2020-07-24 12:05:00|4733.5|4733|4733|4731.5|4736.5|4734.5|4731.5|4730|5404
1595592600000|2020-07-24 12:10:00|4733.5|4732|4734|4732.5|4736|4734|4731.5|4730.5|4579
1595592900000|2020-07-24 12:15:00|4734.5|4733|4732|4731|4736|4733.5|4730|4729|1524
1595593200000|2020-07-24 12:20:00|4732.5|4731.5|4729|4727.5|4733.5|4732|4727|4726|4640
1595593500000|2020-07-24 12:25:00|4730.5|4728|4730.5|4729|4731|4730.5|4727|4726|5565
1595593800000|2020-07-24 12:30:00|4730|4728.5|4727|4725.5|4730|4728.5|4725.5|4725|12484
1595594100000|2020-07-24 12:35:00|4726.5|4725|4728.5|4727|4732|4730.5|4722.5|4721.5|19738
1595594400000|2020-07-24 12:40:00|4728|4726.5|4726.5|4725.5|4730.5|4729|4726|4724|7436
1595594700000|2020-07-24 12:45:00|4727|4726|4729|4728.5|4730.5|4729.5|4723.5|4722|18488
1595595000000|2020-07-24 12:50:00|4728.5|4728|4719|4718.5|4729|4728.5|4718.5|4717.5|15175
1595595300000|2020-07-24 12:55:00|4719.5|4718|4717.5|4717|4720.5|4719|4715|4714.5|14375
1595595600000|2020-07-24 13:00:00|4717|4716.5|4721|4720|4721.5|4720|4712|4711|25251
1595595900000|2020-07-24 13:05:00|4720.5|4719.5|4715.5|4714.5|4722.5|4722|4712|4711|25984
1595596200000|2020-07-24 13:10:00|4716|4715|4717.5|4717|4720.5|4720|4714|4713.5|27837
1595596500000|2020-07-24 13:15:00|4717|4716.5|4723.5|4721.5|4723.5|4722.5|4716.5|4716|10669
1595596800000|2020-07-24 13:20:00|4724|4722|4724|4722.5|4728.5|4727|4723.5|4722|8097
1595597100000|2020-07-24 13:25:00|4723.5|4723|4725|4723.5|4728.5|4727.5|4721.5|4721|17978
1595597400000|2020-07-24 13:30:00|4725.5|4724|4729|4727.5|4732|4731|4722.5|4721.5|63591
1595597700000|2020-07-24 13:35:00|4729.5|4727|4722|4721|4731.5|4731|4721|4720|38600
1595598000000|2020-07-24 13:40:00|4722.5|4721.5|4728|4727|4729.5|4728|4720|4719|17441
1595598300000|2020-07-24 13:45:00|4727.5|4726.5|4735|4734.5|4736.5|4735.5|4725|4724|37303
1595598600000|2020-07-24 13:50:00|4734.5|4734|4734|4732.5|4740.5|4739.5|4733|4732|33430
1595598900000|2020-07-24 13:55:00|4733.5|4733|4736.5|4736|4738.5|4737.5|4733|4732.5|23155
1595599200000|2020-07-24 14:00:00|4736|4735.5|4733.5|4732|4737.5|4736.5|4730.5|4730|44969
1595599500000|2020-07-24 14:05:00|4733|4730.5|4738|4737|4742|4740.5|4732|4730.5|43249
1595599800000|2020-07-24 14:10:00|4738.5|4737.5|4739|4737|4741.5|4739.5|4733|4732|20697
1595600100000|2020-07-24 14:15:00|4738.5|4737.5|4746.5|4745.5|4748.5|4747|4737.5|4736|16904
1595600400000|2020-07-24 14:20:00|4747|4745|4748.5|4747.5|4749.5|4748|4743.5|4742.5|10152
1595600700000|2020-07-24 14:25:00|4748|4748|4745.5|4744|4750.5|4749|4744.5|4743.5|11300
1595601000000|2020-07-24 14:30:00|4746|4744.5|4741.5|4740.5|4750.5|4749.5|4740|4739|10383
1595601300000|2020-07-24 14:35:00|4742|4741|4743.5|4742|4749.5|4748|4741|4739.5|16189
1595601600000|2020-07-24 14:40:00|4744|4741.5|4749.5|4748.5|4750|4748.5|4741|4740|13258
1595601900000|2020-07-24 14:45:00|4750|4749|4752.5|4751.5|4755|4754.5|4747.5|4746|15485
1595602200000|2020-07-24 14:50:00|4752|4752|4758|4757|4759.5|4758|4749.5|4749|9425
1595602500000|2020-07-24 14:55:00|4758.5|4756.5|4758.5|4757.5|4764.5|4763.5|4757|4756.5|11315
1595602800000|2020-07-24 15:00:00|4758|4757|4754|4753|4760|4759|4752.5|4752|16017
1595603100000|2020-07-24 15:05:00|4753.5|4752.5|4745.5|4745|4754.5|4754|4745|4744|21972
1595603400000|2020-07-24 15:10:00|4746|4745.5|4744.5|4744|4750.5|4749.5|4743.5|4742|24509
1595603700000|2020-07-24 15:15:00|4745|4743.5|4743|4742|4746.5|4746|4741.5|4740.5|22037
1595604000000|2020-07-24 15:20:00|4742.5|4741.5|4742|4741|4743.5|4743|4736|4735.5|52543
1595604300000|2020-07-24 15:25:00|4741.5|4740.5|4743|4740.5|4744.5|4744|4735|4734.5|38547
1595833200000|2020-07-27 07:00:00|4775|4764|4785|4781|4785|4781|4763.5|4758.5|30134
1595833500000|2020-07-27 07:05:00|4785.5|4781.5|4787|4784|4802|4799.5|4783.5|4781|32034
1595833800000|2020-07-27 07:10:00|4787.5|4784.5|4797.5|4795|4803|4801|4787.5|4784.5|11806
1595834100000|2020-07-27 07:15:00|4797|4794.5|4783|4780|4797|4795|4782.5|4779.5|9302
1595834400000|2020-07-27 07:20:00|4783.5|4780.5|4795|4793.5|4796|4793.5|4779.5|4776.5|12553
1595834700000|2020-07-27 07:25:00|4794.5|4793|4767.5|4765|4794.5|4793|4767.5|4765|24887
1595835000000|2020-07-27 07:30:00|4767|4764|4759.5|4757|4768|4766.5|4759.5|4757|14339
1595835300000|2020-07-27 07:35:00|4759|4756.5|4760|4758|4765.5|4763.5|4756.5|4755.5|12221
1595835600000|2020-07-27 07:40:00|4760.5|4758.5|4760.5|4758.5|4761.5|4759.5|4754|4751.5|18704
1595835900000|2020-07-27 07:45:00|4760|4757.5|4753|4750.5|4769.5|4768.5|4750.5|4750|23683
1595836200000|2020-07-27 07:50:00|4753.5|4751.5|4748.5|4747.5|4759|4756.5|4744.5|4743|14905
1595836500000|2020-07-27 07:55:00|4749|4748|4758.5|4756.5|4761.5|4759|4749|4748|12687
1595836800000|2020-07-27 08:00:00|4759.5|4757|4780|4778|4780|4779|4759.5|4757|8961
1595837100000|2020-07-27 08:05:00|4779.5|4777.5|4774|4771.5|4780.5|4778|4764.5|4763.5|46578
1595837400000|2020-07-27 08:10:00|4773.5|4771|4785.5|4783.5|4790.5|4787|4772.5|4770.5|13988
1595837700000|2020-07-27 08:15:00|4785|4784|4788|4786|4793.5|4791|4783|4781.5|12265
1595838000000|2020-07-27 08:20:00|4787.5|4786.5|4791.5|4789|4791.5|4789|4785|4782.5|23354
1595838300000|2020-07-27 08:25:00|4792|4789.5|4790.5|4789|4798|4797|4786|4784|17955
1595838600000|2020-07-27 08:30:00|4791.5|4789.5|4794|4793|4796.5|4794.5|4789.5|4788|13707
1595838900000|2020-07-27 08:35:00|4793.5|4792.5|4797.5|4795|4800|4798|4792.5|4791|10088
1595839200000|2020-07-27 08:40:00|4797|4795.5|4793.5|4791.5|4806.5|4804.5|4793.5|4791|15566
1595839500000|2020-07-27 08:45:00|4794|4792|4792.5|4790.5|4799.5|4798.5|4790|4788.5|10801
1595839800000|2020-07-27 08:50:00|4793|4791|4792.5|4791.5|4797.5|4796|4791.5|4790.5|39845
1595840100000|2020-07-27 08:55:00|4792|4791|4788|4787|4796|4795|4787.5|4786|33286
1595840400000|2020-07-27 09:00:00|4787.5|4786.5|4785|4784.5|4791.5|4790.5|4784|4783.5|10258
1595840700000|2020-07-27 09:05:00|4784.5|4784|4783.5|4782.5|4786|4785.5|4780.5|4779.5|11933
1595841000000|2020-07-27 09:10:00|4783|4783|4792.5|4790.5|4792.5|4790.5|4782.5|4782|9933
1595841300000|2020-07-27 09:15:00|4793|4791|4799.5|4798|4800.5|4799.5|4791.5|4791|40840
1595841600000|2020-07-27 09:20:00|4800|4798.5|4797|4796|4800.5|4799.5|4795.5|4795|16071
1595841900000|2020-07-27 09:25:00|4796.5|4795.5|4799|4798.5|4800.5|4799.5|4793.5|4792.5|13966
1595842200000|2020-07-27 09:30:00|4799.5|4799|4786|4785|4800|4799|4786|4784.5|9813
1595842500000|2020-07-27 09:35:00|4785.5|4784.5|4789.5|4789|4789.5|4789|4783.5|4782.5|14441
1595842800000|2020-07-27 09:40:00|4789|4788.5|4781.5|4780.5|4789.5|4789|4781|4780|3401
1595843100000|2020-07-27 09:45:00|4781|4780|4772|4771|4781|4780.5|4771.5|4771|18014
1595843400000|2020-07-27 09:50:00|4771.5|4770.5|4783|4782|4784.5|4782.5|4769|4768.5|10147
1595843700000|2020-07-27 09:55:00|4782.5|4781.5|4786.5|4785|4787.5|4785.5|4781|4779.5|11270
1595844000000|2020-07-27 10:00:00|4787|4785.5|4790.5|4789.5|4796|4794|4785.5|4785|7317
1595844300000|2020-07-27 10:05:00|4791|4790|4785|4782.5|4793.5|4791|4782.5|4781.5|7492
1595844600000|2020-07-27 10:10:00|4784.5|4782|4782.5|4781|4784.5|4782.5|4780|4779|2083
1595844900000|2020-07-27 10:15:00|4783|4781.5|4788.5|4786.5|4789|4787.5|4782.5|4781|2556
1595845200000|2020-07-27 10:20:00|4789.5|4787|4788.5|4787|4790.5|4789|4786.5|4785.5|5853
1595845500000|2020-07-27 10:25:00|4789.5|4786.5|4784.5|4782.5|4789.5|4788|4783|4781.5|8261
1595845800000|2020-07-27 10:30:00|4785|4783|4787.5|4785.5|4787.5|4786|4782.5|4781.5|2711
1595846100000|2020-07-27 10:35:00|4788.5|4786|4784|4782.5|4788.5|4787|4784|4782.5|5008
1595846400000|2020-07-27 10:40:00|4783.5|4782|4787.5|4786.5|4790|4788.5|4782.5|4782|8675
1595846700000|2020-07-27 10:45:00|4788.5|4787|4787.5|4786.5|4791|4789.5|4786|4785|5548
1595847000000|2020-07-27 10:50:00|4788.5|4786|4789.5|4788|4791|4789|4788|4786|7123
1595847300000|2020-07-27 10:55:00|4789|4787.5|4789|4787|4791|4790|4788|4786.5|8833
1595847600000|2020-07-27 11:00:00|4787.5|4786.5|4785.5|4784|4789.5|4788.5|4784.5|4778|18736
1595847900000|2020-07-27 11:05:00|4786|4783.5|4784|4782|4787|4786.5|4776.5|4775|10176
1595848200000|2020-07-27 11:10:00|4783.5|4783|4786|4784|4787|4786|4783.5|4782|7093
1595848500000|2020-07-27 11:15:00|4786.5|4784.5|4784.5|4782.5|4791.5|4789.5|4784.5|4782.5|7472
1595848800000|2020-07-27 11:20:00|4784|4783|4783|4782|4786|4784.5|4782|4781|4081
1595849100000|2020-07-27 11:25:00|4782.5|4781.5|4784.5|4783.5|4786|4784.5|4781|4780|6093
1595849400000|2020-07-27 11:30:00|4785|4784|4787|4786|4787.5|4787|4785|4783.5|3856
1595849700000|2020-07-27 11:35:00|4786.5|4786.5|4787|4785.5|4787.5|4787|4784|4782.5|20436
1595850000000|2020-07-27 11:40:00|4786.5|4786|4786.5|4785.5|4788|4787|4785.5|4784.5|14980
1595850300000|2020-07-27 11:45:00|4787|4786|4788|4787.5|4789.5|4788.5|4785|4784|42563
1595850600000|2020-07-27 11:50:00|4788.5|4788|4790.5|4790|4793|4792|4787.5|4786|3790
1595850900000|2020-07-27 11:55:00|4790|4789.5|4783.5|4782.5|4792|4791|4783.5|4782|3521
1595851200000|2020-07-27 12:00:00|4783|4782|4778.5|4777|4784|4783|4777|4776.5|9090
1595851500000|2020-07-27 12:05:00|4779|4777.5|4779|4778|4783|4782|4777|4776|12351
1595851800000|2020-07-27 12:10:00|4779.5|4778.5|4785|4784|4787|4786.5|4779.5|4778|3881
1595852100000|2020-07-27 12:15:00|4784.5|4783.5|4791.5|4790.5|4793|4792|4783.5|4783|2808
1595852400000|2020-07-27 12:20:00|4791|4789.5|4794|4793|4796.5|4794.5|4790|4789.5|8122
1595852700000|2020-07-27 12:25:00|4793.5|4792|4788.5|4788|4793.5|4792|4788.5|4788|5780
1595853000000|2020-07-27 12:30:00|4788|4787.5|4783.5|4782|4789|4788|4783.5|4781.5|9635
1595853300000|2020-07-27 12:35:00|4783|4782.5|4779.5|4778.5|4785|4784|4779.5|4778.5|9373
1595853600000|2020-07-27 12:40:00|4780|4779|4775|4774|4781|4780|4771.5|4770.5|19161
1595853900000|2020-07-27 12:45:00|4776|4774.5|4774|4772.5|4777|4775|4770.5|4769.5|11316
1595854200000|2020-07-27 12:50:00|4773.5|4773|4779|4778.5|4779|4778.5|4771|4770.5|7053
1595854500000|2020-07-27 12:55:00|4779.5|4779|4781.5|4780|4782.5|4781.5|4777.5|4776|8758
1595854800000|2020-07-27 13:00:00|4781|4779.5|4785.5|4785|4785.5|4785|4780|4779|7058
1595855100000|2020-07-27 13:05:00|4786|4785.5|4786|4784|4787|4786|4780.5|4778.5|4513
1595855400000|2020-07-27 13:10:00|4785.5|4783|4785.5|4785|4787.5|4787|4785|4783|9382
1595855700000|2020-07-27 13:15:00|4785|4784|4787.5|4787|4788.5|4788|4785|4784|8949
1595856000000|2020-07-27 13:20:00|4788|4786.5|4782|4781.5|4788.5|4787.5|4781|4780.5|12607
1595856300000|2020-07-27 13:25:00|4781.5|4781|4788|4787|4788.5|4787.5|4780|4779.5|21985
1595856600000|2020-07-27 13:30:00|4787.5|4786.5|4791|4789.5|4794.5|4793.5|4782.5|4781|71481
1595856900000|2020-07-27 13:35:00|4791.5|4790|4797.5|4796.5|4797.5|4796.5|4789.5|4788.5|21952
1595857200000|2020-07-27 13:40:00|4796.5|4796|4800|4799.5|4800.5|4799.5|4796.5|4795|26716
1595857500000|2020-07-27 13:45:00|4800.5|4799|4814.5|4813.5|4815.5|4815|4799|4798|39058
1595857800000|2020-07-27 13:50:00|4815|4814|4816.5|4816|4819|4818.5|4813.5|4813|24431
1595858100000|2020-07-27 13:55:00|4816|4815.5|4815|4814.5|4816.5|4816|4812|4811|23298
1595858400000|2020-07-27 14:00:00|4815.5|4815|4820|4819.5|4821.5|4821|4814|4812.5|34359
1595858700000|2020-07-27 14:05:00|4820.5|4820|4821|4819.5|4823.5|4822.5|4816.5|4815|22151
1595859000000|2020-07-27 14:10:00|4820.5|4820|4816|4815.5|4825|4824|4816|4815.5|20468
1595859300000|2020-07-27 14:15:00|4816.5|4816|4823.5|4822.5|4824|4823.5|4815|4814|66806
1595859600000|2020-07-27 14:20:00|4824|4823|4826.5|4825.5|4831|4830|4823.5|4823|22616
1595859900000|2020-07-27 14:25:00|4827|4826|4833.5|4832|4833.5|4832|4826.5|4825.5|45571
1595860200000|2020-07-27 14:30:00|4834.5|4832.5|4840|4839.5|4842|4840.5|4832.5|4832|23700
1595860500000|2020-07-27 14:35:00|4839.5|4839|4852|4850.5|4852.5|4850.5|4839|4838.5|29330
1595860800000|2020-07-27 14:40:00|4852.5|4851|4850.5|4850|4855.5|4855|4848.5|4847.5|40188
1595861100000|2020-07-27 14:45:00|4851|4850.5|4846|4845|4852.5|4851.5|4844|4843|14907
1595861400000|2020-07-27 14:50:00|4846.5|4845.5|4842|4841|4849|4847.5|4841|4840|13718
1595861700000|2020-07-27 14:55:00|4841.5|4841.5|4834|4833.5|4843|4841.5|4833.5|4832.5|28310
1595862000000|2020-07-27 15:00:00|4834.5|4834|4835|4834|4836.5|4836|4833.5|4832|9370
1595862300000|2020-07-27 15:05:00|4834.5|4833.5|4830|4828.5|4836.5|4836|4830|4828.5|12817
1595862600000|2020-07-27 15:10:00|4829.5|4829|4832|4831|4835.5|4834.5|4828.5|4828|15657
1595862900000|2020-07-27 15:15:00|4831.5|4830|4830.5|4829.5|4832|4831|4827|4826|16436
1595863200000|2020-07-27 15:20:00|4830|4829|4829.5|4828|4833|4832.5|4827|4826.5|343997
1595863500000|2020-07-27 15:25:00|4828.5|4828.5|4827.5|4824.5|4831.5|4831|4819.5|4817|64818
1595919600000|2020-07-28 07:00:00|4849.5|4829|4840|4835|4850|4844|4803.5|4801|62703
1595919900000|2020-07-28 07:05:00|4840.5|4835.5|4859|4856|4871|4864.5|4840.5|4835.5|18666
1595920200000|2020-07-28 07:10:00|4858.5|4856.5|4854.5|4850.5|4858.5|4856.5|4845.5|4843.5|12827
1595920500000|2020-07-28 07:15:00|4854|4851|4837.5|4835.5|4857.5|4855.5|4837|4835.5|30962
1595920800000|2020-07-28 07:20:00|4838|4836|4815.5|4814.5|4839|4837|4815|4814|26208
1595921100000|2020-07-28 07:25:00|4815|4814|4820.5|4818|4828|4827|4809|4808.5|45644
1595921400000|2020-07-28 07:30:00|4821|4817.5|4820|4818.5|4824|4822.5|4813|4812.5|24765
1595921700000|2020-07-28 07:35:00|4821.5|4819|4791|4788.5|4821.5|4821|4788.5|4786.5|17527
1595922000000|2020-07-28 07:40:00|4790.5|4788|4791|4790|4798|4796|4784|4783.5|17332
1595922300000|2020-07-28 07:45:00|4790.5|4790.5|4773.5|4772.5|4792|4791.5|4773.5|4772.5|16787
1595922600000|2020-07-28 07:50:00|4773|4772|4762.5|4760.5|4775.5|4774|4761.5|4760.5|16930
1595922900000|2020-07-28 07:55:00|4763|4761|4758|4756.5|4766.5|4764|4757|4755.5|12078
1595923200000|2020-07-28 08:00:00|4757.5|4757|4763.5|4762|4763.5|4762|4755|4754|7910
1595923500000|2020-07-28 08:05:00|4763|4761.5|4761|4759.5|4766.5|4765|4760|4757|12247
1595923800000|2020-07-28 08:10:00|4760.5|4760|4765|4764|4767|4764.5|4760.5|4760|4168
1595924100000|2020-07-28 08:15:00|4765.5|4764.5|4757.5|4756.5|4766|4764.5|4756|4753.5|9780
1595924400000|2020-07-28 08:20:00|4757|4757|4755|4753.5|4757.5|4757|4751.5|4750|34371
1595924700000|2020-07-28 08:25:00|4755.5|4755|4764.5|4763.5|4765|4763.5|4755.5|4755|7968
1595925000000|2020-07-28 08:30:00|4764|4762|4767|4766|4767|4766|4758|4756.5|2120
1595925300000|2020-07-28 08:35:00|4767.5|4766.5|4772.5|4771.5|4772.5|4771.5|4767.5|4766.5|5395
1595925600000|2020-07-28 08:40:00|4772|4771|4768.5|4767.5|4774|4773|4766|4764|5170
1595925900000|2020-07-28 08:45:00|4769|4768|4780|4778.5|4783.5|4782.5|4769|4768|8454
1595926200000|2020-07-28 08:50:00|4780.5|4779|4781.5|4780|4784|4782|4776.5|4774.5|5454
1595926500000|2020-07-28 08:55:00|4781|4780.5|4785|4784|4789|4788.5|4781|4780|11631
1595926800000|2020-07-28 09:00:00|4785.5|4784.5|4775.5|4775|4786|4785.5|4775.5|4774|13520
1595927100000|2020-07-28 09:05:00|4776.5|4775.5|4780|4778.5|4781|4780|4771.5|4770.5|14825
1595927400000|2020-07-28 09:10:00|4779.5|4778|4776.5|4776|4780|4779.5|4776.5|4776|5335
1595927700000|2020-07-28 09:15:00|4777|4776.5|4771|4770|4778|4777|4769|4768|4263
1595928000000|2020-07-28 09:20:00|4771.5|4770.5|4763|4761.5|4772.5|4771|4756|4755.5|12044
1595928300000|2020-07-28 09:25:00|4764.5|4762|4758|4755.5|4769.5|4766.5|4756.5|4754.5|6006
1595928600000|2020-07-28 09:30:00|4757.5|4754.5|4759|4757.5|4763|4761.5|4755.5|4754|5461
1595928900000|2020-07-28 09:35:00|4758.5|4756.5|4759|4758.5|4760.5|4760|4758.5|4756.5|4579
1595929200000|2020-07-28 09:40:00|4760|4759|4761.5|4760.5|4763|4762.5|4757.5|4756.5|6691
1595929500000|2020-07-28 09:45:00|4762|4761|4758|4756.5|4762.5|4762|4758|4756.5|10234
1595929800000|2020-07-28 09:50:00|4756.5|4755.5|4753.5|4752.5|4759.5|4758|4753|4752|13332
1595930100000|2020-07-28 09:55:00|4754|4753|4746.5|4745|4754|4753|4745|4743.5|18517
1595930400000|2020-07-28 10:00:00|4746|4744.5|4740.5|4739.5|4748.5|4746.5|4739.5|4739|6194
1595930700000|2020-07-28 10:05:00|4740|4739|4731|4729.5|4741.5|4739.5|4730|4728.5|13303
1595931000000|2020-07-28 10:10:00|4730.5|4729|4730|4728.5|4732|4730.5|4727|4726|7701
1595931300000|2020-07-28 10:15:00|4729.5|4728|4735.5|4734|4735.5|4734|4727.5|4727|4321
1595931600000|2020-07-28 10:20:00|4735|4734.5|4745.5|4744.5|4747.5|4746|4734.5|4733.5|3967
1595931900000|2020-07-28 10:25:00|4745|4744|4747|4746|4748|4746.5|4743|4742|5811
1595932200000|2020-07-28 10:30:00|4746.5|4745|4748|4747|4750|4749|4742|4741.5|6585
1595932500000|2020-07-28 10:35:00|4747.5|4746.5|4749|4748|4751|4749|4745|4744|7112
1595932800000|2020-07-28 10:40:00|4749.5|4748.5|4746.5|4746|4751|4749.5|4746|4744.5|3709
1595933100000|2020-07-28 10:45:00|4746|4745.5|4755.5|4754|4755.5|4754|4746|4745.5|4318
1595933400000|2020-07-28 10:50:00|4755|4753.5|4762.5|4760.5|4762.5|4761|4753.5|4751.5|4251
1595933700000|2020-07-28 10:55:00|4763|4761|4765.5|4763|4765.5|4763.5|4760.5|4758.5|6106
1595934000000|2020-07-28 11:00:00|4770|4767.5|4764|4762.5|4770|4767.5|4763.5|4762|5769
1595934300000|2020-07-28 11:05:00|4764.5|4763|4766.5|4765|4770|4768|4764.5|4763|5076
1595934600000|2020-07-28 11:10:00|4766|4764.5|4763|4762|4768|4765.5|4759.5|4758.5|4484
1595934900000|2020-07-28 11:15:00|4764|4761.5|4757.5|4756.5|4764.5|4762.5|4756.5|4755|4545
1595935200000|2020-07-28 11:20:00|4758.5|4757|4761|4759|4763|4761|4755|4754|5558
1595935500000|2020-07-28 11:25:00|4760.5|4759.5|4759|4757.5|4763|4762|4759|4757.5|4002
1595935800000|2020-07-28 11:30:00|4758.5|4757|4752.5|4752|4760.5|4758.5|4752.5|4751.5|8824
1595936100000|2020-07-28 11:35:00|4752|4751.5|4752|4750.5|4753.5|4751.5|4748|4747|5761
1595936400000|2020-07-28 11:40:00|4751.5|4751|4754|4753|4754.5|4753|4750|4747.5|1750
1595936700000|2020-07-28 11:45:00|4753.5|4752|4758|4757|4759.5|4758|4753|4751.5|4226
1595937000000|2020-07-28 11:50:00|4757.5|4756.5|4750|4749.5|4758.5|4757.5|4749.5|4748.5|6372
1595937300000|2020-07-28 11:55:00|4750.5|4750|4751|4750|4753.5|4752|4750|4749|6529
1595937600000|2020-07-28 12:00:00|4751.5|4750.5|4749|4747.5|4751.5|4751|4745|4744|12170
1595937900000|2020-07-28 12:05:00|4748.5|4747|4754.5|4753|4757.5|4756.5|4746.5|4744.5|7102
1595938200000|2020-07-28 12:10:00|4755.5|4753.5|4754|4752|4757.5|4756.5|4753.5|4752|5189
1595938500000|2020-07-28 12:15:00|4753.5|4751.5|4749.5|4749|4754|4753|4749.5|4748.5|3503
1595938800000|2020-07-28 12:20:00|4750|4749.5|4752|4751.5|4752|4751.5|4749|4747.5|3585
1595939100000|2020-07-28 12:25:00|4753|4752|4752.5|4752|4756.5|4755|4751.5|4750.5|18180
1595939400000|2020-07-28 12:30:00|4753|4753|4754.5|4753.5|4754.5|4753.5|4751|4749.5|6272
1595939700000|2020-07-28 12:35:00|4754|4754|4758.5|4758|4759.5|4758.5|4754|4753.5|13403
1595940000000|2020-07-28 12:40:00|4759|4757.5|4758.5|4757|4761.5|4761|4758.5|4757|5530
1595940300000|2020-07-28 12:45:00|4758|4758|4750.5|4750|4758.5|4758|4748.5|4747.5|13080
1595940600000|2020-07-28 12:50:00|4751|4750.5|4744.5|4743|4754.5|4753.5|4744.5|4743|15130
1595940900000|2020-07-28 12:55:00|4744|4742|4748.5|4747.5|4755|4752.5|4739.5|4738.5|19812
1595941200000|2020-07-28 13:00:00|4748|4748|4756|4755|4758.5|4757.5|4747|4746.5|17812
1595941500000|2020-07-28 13:05:00|4756.5|4755.5|4757.5|4756|4764|4763|4755|4754|17941
1595941800000|2020-07-28 13:10:00|4758|4755|4759.5|4758.5|4760|4759|4753.5|4753|11175
1595942100000|2020-07-28 13:15:00|4759|4758|4762.5|4761.5|4765|4764|4758.5|4758|18599
1595942400000|2020-07-28 13:20:00|4762|4762|4762|4761|4765|4764|4760|4758.5|30843
1595942700000|2020-07-28 13:25:00|4761.5|4760.5|4759|4758|4762|4761.5|4757.5|4756.5|12663
1595943000000|2020-07-28 13:30:00|4759.5|4758.5|4774.5|4772|4777|4775.5|4759.5|4758|53613
1595943300000|2020-07-28 13:35:00|4774|4772.5|4778.5|4777|4785.5|4784|4772|4769|40416
1595943600000|2020-07-28 13:40:00|4778|4776.5|4763.5|4761.5|4778|4776.5|4762.5|4760.5|25709
1595943900000|2020-07-28 13:45:00|4763|4761|4758.5|4758|4766.5|4765.5|4758.5|4758|19503
1595944200000|2020-07-28 13:50:00|4757.5|4756|4745|4744|4757.5|4758|4744.5|4743|23847
1595944500000|2020-07-28 13:55:00|4744.5|4743.5|4754.5|4753.5|4755|4753.5|4743.5|4742|20314
1595944800000|2020-07-28 14:00:00|4755|4754|4755.5|4755|4764|4763.5|4754|4752.5|24761
1595945100000|2020-07-28 14:05:00|4755|4754.5|4764|4762.5|4764|4763.5|4752|4750.5|16067
1595945400000|2020-07-28 14:10:00|4763.5|4763|4775|4774|4775.5|4774.5|4763.5|4762.5|25666
1595945700000|2020-07-28 14:15:00|4775.5|4774.5|4783.5|4782.5|4785|4784|4773.5|4773|25818
1595946000000|2020-07-28 14:20:00|4783|4782|4770|4769.5|4783|4782|4770|4769.5|28436
1595946300000|2020-07-28 14:25:00|4770.5|4770|4774|4773|4775.5|4775|4764.5|4763.5|19093
1595946600000|2020-07-28 14:30:00|4774.5|4773.5|4769|4768|4777|4776.5|4766.5|4765|19348
1595946900000|2020-07-28 14:35:00|4769.5|4768.5|4775|4774|4775|4774.5|4768.5|4767.5|13237
1595947200000|2020-07-28 14:40:00|4774.5|4774.5|4775.5|4774.5|4777|4776.5|4768.5|4768|12964
1595947500000|2020-07-28 14:45:00|4775|4774|4780|4778.5|4783.5|4783|4774.5|4773|11908
1595947800000|2020-07-28 14:50:00|4780.5|4779|4783|4782|4784|4783|4778|4777|58808
1595948100000|2020-07-28 14:55:00|4782.5|4781.5|4775|4774.5|4786.5|4785|4774.5|4773.5|23507
1595948400000|2020-07-28 15:00:00|4775.5|4775.5|4777|4776.5|4780|4778.5|4774.5|4774|16103
1595948700000|2020-07-28 15:05:00|4777.5|4775.5|4772.5|4771.5|4777.5|4775.5|4768|4766.5|59943
1595949000000|2020-07-28 15:10:00|4773|4772|4785.5|4784.5|4787.5|4786|4772.5|4771.5|27267
1595949300000|2020-07-28 15:15:00|4785|4784|4778.5|4777.5|4786|4785|4777|4775.5|18021
1595949600000|2020-07-28 15:20:00|4779|4778|4783|4782|4783.5|4783|4777.5|4776|30786
1595949900000|2020-07-28 15:25:00|4782.5|4781.5|4782.5|4781|4785|4784|4780.5|4780|39456
1596006000000|2020-07-29 07:00:00|4774.5|4728.5|4773|4766.5|4777|4769.5|4736.5|4728.5|43646
1596006300000|2020-07-29 07:05:00|4772.5|4767|4783|4776.5|4784|4776.5|4763|4756.5|66462
1596006600000|2020-07-29 07:10:00|4784.5|4777.5|4769|4765.5|4786.5|4779.5|4766|4762|9026
1596006900000|2020-07-29 07:15:00|4768|4766|4774|4773|4780|4776|4764.5|4763.5|14464
1596007200000|2020-07-29 07:20:00|4775|4773.5|4795|4790|4797|4790|4773.5|4772.5|9305
1596007500000|2020-07-29 07:25:00|4794.5|4789.5|4806.5|4804|4807.5|4804.5|4791.5|4789|29855
1596007800000|2020-07-29 07:30:00|4806|4804.5|4790.5|4789.5|4806.5|4804.5|4790|4787.5|45886
1596008100000|2020-07-29 07:35:00|4790|4788|4813|4809|4816.5|4814|4788|4786.5|24293
1596008400000|2020-07-29 07:40:00|4814|4809.5|4808.5|4806|4815|4812|4797.5|4794|26251
1596008700000|2020-07-29 07:45:00|4809|4806.5|4813|4811|4819|4817|4808.5|4804.5|85208
1596009000000|2020-07-29 07:50:00|4813.5|4811.5|4836.5|4833.5|4839.5|4839|4812.5|4811.5|57402
1596009300000|2020-07-29 07:55:00|4837.5|4834|4840|4838|4850|4847|4834.5|4832|49229
1596009600000|2020-07-29 08:00:00|4841|4837.5|4818|4815|4841|4837.5|4817|4815|30884
1596009900000|2020-07-29 08:05:00|4817.5|4814.5|4813.5|4811.5|4820.5|4816|4812|4809|13152
1596010200000|2020-07-29 08:10:00|4813|4812|4814|4811.5|4819.5|4819|4811.5|4810|11118
1596010500000|2020-07-29 08:15:00|4814.5|4812|4819|4818|4825.5|4823|4814.5|4812|14886
1596010800000|2020-07-29 08:20:00|4819.5|4817.5|4823|4821.5|4828|4825|4818.5|4816|15465
1596011100000|2020-07-29 08:25:00|4823.5|4821|4824|4822.5|4825|4824|4819.5|4817|13258
1596011400000|2020-07-29 08:30:00|4824.5|4823|4838|4837.5|4840|4838.5|4821.5|4820|25730
1596011700000|2020-07-29 08:35:00|4839|4836.5|4821|4818|4844.5|4843|4818|4817|38199
1596012000000|2020-07-29 08:40:00|4821.5|4818.5|4821.5|4819.5|4826.5|4824.5|4820|4818.5|13112
1596012300000|2020-07-29 08:45:00|4821|4820|4821.5|4819.5|4825.5|4824.5|4817.5|4816.5|14073
1596012600000|2020-07-29 08:50:00|4823|4820|4836.5|4833.5|4841|4840.5|4820|4818|27856
1596012900000|2020-07-29 08:55:00|4837.5|4834|4851|4848.5|4856|4853.5|4837.5|4834|24958
1596013200000|2020-07-29 09:00:00|4851.5|4849|4823.5|4822|4852|4851|4823.5|4822|10548
1596013500000|2020-07-29 09:05:00|4823|4820.5|4818|4815.5|4825|4822.5|4815.5|4813.5|10621
1596013800000|2020-07-29 09:10:00|4818.5|4816.5|4828.5|4826|4829|4827|4818.5|4816|6650
1596014100000|2020-07-29 09:15:00|4827.5|4826.5|4821|4819|4831|4828.5|4821|4819|25566
1596014400000|2020-07-29 09:20:00|4820|4819.5|4822.5|4820|4827|4826|4820|4819|9827
1596014700000|2020-07-29 09:25:00|4823|4820.5|4831|4829.5|4831|4830|4823|4820.5|49741
1596015000000|2020-07-29 09:30:00|4831.5|4830|4826.5|4825|4832|4830.5|4824|4821.5|6727
1596015300000|2020-07-29 09:35:00|4827|4825.5|4828|4827|4829|4827.5|4825.5|4823.5|2432
1596015600000|2020-07-29 09:40:00|4827.5|4826.5|4827.5|4825.5|4827.5|4826.5|4824.5|4823.5|6235
1596015900000|2020-07-29 09:45:00|4827|4826|4829|4827.5|4834|4833|4827|4826|7153
1596016200000|2020-07-29 09:50:00|4828|4827|4833|4831|4835.5|4832.5|4825|4824|15453
1596016500000|2020-07-29 09:55:00|4833.5|4831.5|4830|4828.5|4836|4834|4829|4828|4021
1596016800000|2020-07-29 10:00:00|4830.5|4829|4834.5|4833.5|4836.5|4835|4829|4828.5|9804
1596017100000|2020-07-29 10:05:00|4835|4834|4847|4845.5|4847|4846|4834.5|4834|11569
1596017400000|2020-07-29 10:10:00|4847.5|4847|4833.5|4832|4848|4847.5|4833.5|4832|5414
1596017700000|2020-07-29 10:15:00|4834|4832.5|4835|4834|4839|4837.5|4832.5|4831|5608
1596018000000|2020-07-29 10:20:00|4834.5|4833.5|4840|4838.5|4841.5|4840|4833|4832|16332
1596018300000|2020-07-29 10:25:00|4839.5|4839|4843.5|4842.5|4846.5|4845.5|4838.5|4837.5|10048
1596018600000|2020-07-29 10:30:00|4843|4842|4844.5|4843|4846|4845.5|4842|4841|5564
1596018900000|2020-07-29 10:35:00|4844|4842.5|4840|4838.5|4844|4842.5|4839|4838.5|5077
1596019200000|2020-07-29 10:40:00|4839.5|4838|4838|4836.5|4840|4838.5|4834.5|4832.5|2943
1596019500000|2020-07-29 10:45:00|4838.5|4837|4834.5|4832.5|4838.5|4837.5|4830|4828|13219
1596019800000|2020-07-29 10:50:00|4834|4832|4828|4826.5|4834|4832|4828|4826.5|4222
1596020100000|2020-07-29 10:55:00|4827.5|4826|4826.5|4825|4828|4827.5|4824|4822|7304
1596020400000|2020-07-29 11:00:00|4827|4816.5|4824|4822|4827.5|4826.5|4820|4816.5|10519
1596020700000|2020-07-29 11:05:00|4824.5|4822.5|4835|4833|4836|4834|4823.5|4822|5035
1596021000000|2020-07-29 11:10:00|4834.5|4832.5|4835|4833|4835|4833|4829|4827|3018
1596021300000|2020-07-29 11:15:00|4834.5|4832|4829.5|4828|4834.5|4832|4828.5|4827|3974
1596021600000|2020-07-29 11:20:00|4830.5|4828.5|4824.5|4822.5|4830.5|4828.5|4824.5|4822|2210
1596021900000|2020-07-29 11:25:00|4825|4823|4830.5|4828.5|4832|4830.5|4825|4822.5|7247
1596022200000|2020-07-29 11:30:00|4830|4829|4828.5|4826.5|4833.5|4830.5|4825.5|4823|9604
1596022500000|2020-07-29 11:35:00|4828|4827|4831|4829.5|4831.5|4829.5|4827|4826.5|5189
1596022800000|2020-07-29 11:40:00|4830.5|4830|4828|4826|4831|4830.5|4823.5|4822|8638
1596023100000|2020-07-29 11:45:00|4828.5|4826.5|4830|4828|4832.5|4831.5|4828|4826.5|3260
1596023400000|2020-07-29 11:50:00|4829.5|4827.5|4830.5|4828.5|4833.5|4832|4828.5|4827.5|9310
1596023700000|2020-07-29 11:55:00|4830|4828|4825|4823.5|4830|4828|4824|4822.5|3349
1596024000000|2020-07-29 12:00:00|4824.5|4823|4820.5|4819.5|4828.5|4826.5|4820.5|4819.5|8215
1596024300000|2020-07-29 12:05:00|4820|4818.5|4822|4820|4823|4820|4816|4814.5|4992
1596024600000|2020-07-29 12:10:00|4821.5|4820.5|4821|4820|4822.5|4820.5|4818|4817|2967
1596024900000|2020-07-29 12:15:00|4822|4820.5|4825|4824|4828|4827|4821.5|4820|10206
1596025200000|2020-07-29 12:20:00|4824.5|4823.5|4828.5|4827.5|4828.5|4827.5|4823|4822.5|6063
1596025500000|2020-07-29 12:25:00|4829|4828|4823.5|4822.5|4829.5|4828|4823.5|4822.5|9854
1596025800000|2020-07-29 12:30:00|4822.5|4822|4818.5|4818|4825.5|4824.5|4818.5|4817.5|8792
1596026100000|2020-07-29 12:35:00|4818|4817.5|4811|4810|4819|4818.5|4810.5|4809|7431
1596026400000|2020-07-29 12:40:00|4811.5|4810.5|4806|4804.5|4814.5|4814|4806|4804.5|5655
1596026700000|2020-07-29 12:45:00|4806.5|4805|4803.5|4802|4806.5|4805.5|4803.5|4801.5|4841
1596027000000|2020-07-29 12:50:00|4804|4802.5|4803|4801.5|4807.5|4805|4801.5|4800|6174
1596027300000|2020-07-29 12:55:00|4802.5|4800.5|4803.5|4802|4807.5|4806|4797|4795.5|12650
1596027600000|2020-07-29 13:00:00|4803|4802.5|4813.5|4811.5|4814.5|4813.5|4803|4802.5|10229
1596027900000|2020-07-29 13:05:00|4813|4811|4811.5|4809|4816.5|4815.5|4808.5|4807|9036
1596028200000|2020-07-29 13:10:00|4812.5|4809.5|4818|4817.5|4818.5|4817.5|4812|4809.5|9286
1596028500000|2020-07-29 13:15:00|4817.5|4817|4817.5|4816|4818|4817|4814|4813.5|8598
1596028800000|2020-07-29 13:20:00|4817|4816.5|4815|4813.5|4817.5|4817|4813.5|4813|20728
1596029100000|2020-07-29 13:25:00|4814.5|4813|4817|4815|4817|4815|4813|4812|36885
1596029400000|2020-07-29 13:30:00|4816.5|4814.5|4798.5|4796|4816.5|4815|4795|4794.5|46110
1596029700000|2020-07-29 13:35:00|4798|4796.5|4789|4788.5|4798|4797|4788.5|4787|23229
1596030000000|2020-07-29 13:40:00|4790|4789|4787.5|4786.5|4793|4792|4781|4780|11853
1596030300000|2020-07-29 13:45:00|4787|4786|4785|4784|4787.5|4786.5|4776|4775.5|30804
1596030600000|2020-07-29 13:50:00|4785.5|4784.5|4791.5|4790|4791.5|4790.5|4784|4783.5|12205
1596030900000|2020-07-29 13:55:00|4791|4790.5|4787|4785|4795|4793.5|4786|4785|17283
1596031200000|2020-07-29 14:00:00|4786.5|4784.5|4787.5|4786.5|4788|4787.5|4782|4781|13415
1596031500000|2020-07-29 14:05:00|4787|4786|4786.5|4785.5|4789.5|4788.5|4784.5|4784|12684
1596031800000|2020-07-29 14:10:00|4786|4785|4790|4788.5|4793.5|4792.5|4785.5|4785|17625
1596032100000|2020-07-29 14:15:00|4789.5|4788|4786|4785.5|4792|4791|4780|4779|64327
1596032400000|2020-07-29 14:20:00|4786.5|4786|4788|4787|4791|4790.5|4784|4783.5|18684
1596032700000|2020-07-29 14:25:00|4788.5|4787.5|4786|4785.5|4789|4787.5|4784.5|4783.5|11937
1596033000000|2020-07-29 14:30:00|4786.5|4786|4783|4782|4789|4788.5|4781.5|4781|8019
1596033300000|2020-07-29 14:35:00|4782.5|4781.5|4784.5|4783.5|4785|4784|4780|4779.5|22819
1596033600000|2020-07-29 14:40:00|4784|4783|4785|4784.5|4789|4788|4782.5|4781.5|24795
1596033900000|2020-07-29 14:45:00|4784.5|4784|4784.5|4784|4794|4792|4783.5|4783|27617
1596034200000|2020-07-29 14:50:00|4784|4783.5|4782|4781.5|4786.5|4785.5|4782|4781.5|27556
1596034500000|2020-07-29 14:55:00|4781.5|4781|4791.5|4791|4791.5|4791|4781.5|4781|35708
1596034800000|2020-07-29 15:00:00|4791|4790.5|4790|4789.5|4793.5|4792.5|4785|4784|32827
1596035100000|2020-07-29 15:05:00|4789.5|4789|4788|4787.5|4794|4792.5|4784.5|4784|24104
1596035400000|2020-07-29 15:10:00|4787.5|4787|4784.5|4784|4788.5|4788|4784|4783.5|25556
1596035700000|2020-07-29 15:15:00|4784|4783.5|4784.5|4784|4786|4785.5|4782|4781.5|21993
1596036000000|2020-07-29 15:20:00|4784|4783.5|4784.5|4783.5|4784.5|4784|4779|4778|30508
1596036300000|2020-07-29 15:25:00|4784|4783|4795|4792.5|4797.5|4795.5|4780.5|4780|50784
1596092400000|2020-07-30 07:00:00|4823.5|4816.5|4800|4796|4824|4816.5|4795.5|4791|27568
1596092700000|2020-07-30 07:05:00|4799.5|4796.5|4767|4765|4799.5|4796.5|4757.5|4754.5|24033
1596093000000|2020-07-30 07:10:00|4769.5|4764.5|4755.5|4752.5|4770|4765|4747.5|4744.5|22899
1596093300000|2020-07-30 07:15:00|4755|4753|4745|4743.5|4755|4753|4737|4736.5|24399
1596093600000|2020-07-30 07:20:00|4744.5|4742.5|4735.5|4732.5|4749.5|4748|4731.5|4730.5|39498
1596093900000|2020-07-30 07:25:00|4735|4733|4732.5|4730.5|4743|4740|4727.5|4725|14960
1596094200000|2020-07-30 07:30:00|4731.5|4731|4717.5|4715.5|4737|4734.5|4714|4712|24371
1596094500000|2020-07-30 07:35:00|4718|4714.5|4711.5|4708.5|4723|4720.5|4711|4708|15183
1596094800000|2020-07-30 07:40:00|4711|4708|4713.5|4712.5|4717|4714|4703.5|4700.5|14043
1596095100000|2020-07-30 07:45:00|4713|4711|4707|4705.5|4714|4711|4700.5|4698.5|18271
1596095400000|2020-07-30 07:50:00|4706.5|4705|4704|4701.5|4710.5|4708.5|4700.5|4699|13797
1596095700000|2020-07-30 07:55:00|4705|4701|4713.5|4710.5|4714|4711|4700|4699|9325
1596096000000|2020-07-30 08:00:00|4714.5|4714.5|4733|4730|4733|4730|4713|4710.5|6623
1596096300000|2020-07-30 08:05:00|4732|4729.5|4730.5|4729|4732|4729.5|4724.5|4722|3556
1596096600000|2020-07-30 08:10:00|4730|4728.5|4746.5|4743|4747|4743|4729.5|4726|27145
1596096900000|2020-07-30 08:15:00|4747|4743.5|4736|4732.5|4748.5|4746|4734|4731|8304
1596097200000|2020-07-30 08:20:00|4735.5|4732|4728.5|4727.5|4738.5|4736|4728.5|4726|7102
1596097500000|2020-07-30 08:25:00|4728|4726|4704.5|4701.5|4730|4726.5|4704|4701.5|31882
1596097800000|2020-07-30 08:30:00|4705|4702|4702|4701|4710.5|4707|4701.5|4700|35185
1596098100000|2020-07-30 08:35:00|4701.5|4700.5|4702|4701|4707.5|4705|4701.5|4700|28842
1596098400000|2020-07-30 08:40:00|4703|4701.5|4701.5|4700|4707|4705.5|4701|4700|25744
1596098700000|2020-07-30 08:45:00|4701|4699.5|4700.5|4699|4706.5|4704.5|4699|4698|11570
1596099000000|2020-07-30 08:50:00|4700|4698.5|4694.5|4692.5|4702.5|4701|4692|4688.5|17038
1596099300000|2020-07-30 08:55:00|4694|4692|4685|4683|4694|4692|4683.5|4682|30513
1596099600000|2020-07-30 09:00:00|4684.5|4682.5|4680.5|4678.5|4689|4687|4677|4676|16650
1596099900000|2020-07-30 09:05:00|4678.5|4678|4676|4673.5|4682|4679.5|4675.5|4672.5|25430
1596100200000|2020-07-30 09:10:00|4675.5|4674|4690|4687.5|4692|4689|4674|4671|11587
1596100500000|2020-07-30 09:15:00|4689.5|4687|4692.5|4690.5|4692.5|4690.5|4687|4685.5|8067
1596100800000|2020-07-30 09:20:00|4693|4691|4707|4705|4707.5|4706|4690.5|4689|7571
1596101100000|2020-07-30 09:25:00|4707.5|4705.5|4706.5|4705.5|4708.5|4706.5|4703.5|4702.5|9802
1596101400000|2020-07-30 09:30:00|4707|4706|4705|4703.5|4710.5|4709|4703.5|4701.5|9266
1596101700000|2020-07-30 09:35:00|4706|4704|4711|4710|4715|4714|4705|4704|9348
1596102000000|2020-07-30 09:40:00|4710.5|4709|4702|4700.5|4710.5|4709|4701|4700.5|5028
1596102300000|2020-07-30 09:45:00|4702.5|4701|4701|4699.5|4702.5|4701|4695|4694|8201
1596102600000|2020-07-30 09:50:00|4700.5|4699|4699|4698|4700.5|4699|4695|4694|6878
1596102900000|2020-07-30 09:55:00|4699.5|4698.5|4698|4697|4703|4701|4695|4693|6750
1596103200000|2020-07-30 10:00:00|4699|4697.5|4692|4691|4701|4700|4690|4689.5|14883
1596103500000|2020-07-30 10:05:00|4692.5|4691.5|4685.5|4684|4693.5|4692|4685|4682.5|5717
1596103800000|2020-07-30 10:10:00|4685|4683.5|4678|4677|4688|4687|4677|4676|13669
1596104100000|2020-07-30 10:15:00|4677.5|4676.5|4686|4684|4690|4688.5|4676|4674.5|22824
1596104400000|2020-07-30 10:20:00|4685.5|4684.5|4688|4686.5|4692|4690.5|4683|4681.5|12093
1596104700000|2020-07-30 10:25:00|4687.5|4686|4688|4687.5|4690.5|4689|4685.5|4683.5|5926
1596105000000|2020-07-30 10:30:00|4687.5|4687|4692.5|4691|4692.5|4691|4685.5|4684|5168
1596105300000|2020-07-30 10:35:00|4692|4690.5|4690.5|4689.5|4696.5|4695|4690.5|4689|6732
1596105600000|2020-07-30 10:40:00|4690|4689|4681.5|4680.5|4690|4689|4681|4680|6744
1596105900000|2020-07-30 10:45:00|4681|4680|4668|4666.5|4681|4680|4668|4666.5|18034
1596106200000|2020-07-30 10:50:00|4667.5|4666|4655.5|4654.5|4668|4667|4654.5|4653.5|25703
1596106500000|2020-07-30 10:55:00|4656.5|4655|4658|4656.5|4662|4660|4654.5|4652.5|9223
1596106800000|2020-07-30 11:00:00|4657.5|4657|4670.5|4669|4670.5|4669|4657.5|4657|5417
1596107100000|2020-07-30 11:05:00|4670|4669.5|4668.5|4667.5|4671.5|4671|4666|4665.5|11815
1596107400000|2020-07-30 11:10:00|4669|4668|4677.5|4676.5|4677.5|4677|4667|4665.5|7177
1596107700000|2020-07-30 11:15:00|4677|4677|4678.5|4676.5|4680|4679.5|4674.5|4673|6077
1596108000000|2020-07-30 11:20:00|4678|4676|4671|4669.5|4678.5|4677|4669.5|4668.5|6967
1596108300000|2020-07-30 11:25:00|4671.5|4670|4673|4671.5|4675.5|4674.5|4667|4666|8195
1596108600000|2020-07-30 11:30:00|4672.5|4671|4675.5|4674|4677.5|4675.5|4672|4670.5|5798
1596108900000|2020-07-30 11:35:00|4675|4673.5|4682.5|4681.5|4683.5|4682|4674|4673.5|6177
1596109200000|2020-07-30 11:40:00|4682|4682|4690|4689|4690|4689|4681.5|4680.5|3819
1596109500000|2020-07-30 11:45:00|4689.5|4688.5|4691|4690|4695|4693.5|4689|4688.5|6079
1596109800000|2020-07-30 11:50:00|4691.5|4690.5|4693|4691|4698|4696.5|4691.5|4689.5|8750
1596110100000|2020-07-30 11:55:00|4692.5|4690|4690|4688.5|4692.5|4690|4687|4685|4526
1596110400000|2020-07-30 12:00:00|4689.5|4688|4683|4682|4689.5|4688|4683|4682|5180
1596110700000|2020-07-30 12:05:00|4683.5|4682.5|4695|4694|4695|4694|4683|4682|8976
1596111000000|2020-07-30 12:10:00|4695.5|4694.5|4690.5|4690|4696|4694.5|4688.5|4686.5|4863
1596111300000|2020-07-30 12:15:00|4691|4690.5|4696.5|4695|4696.5|4695.5|4689.5|4687.5|7003
1596111600000|2020-07-30 12:20:00|4697|4694.5|4698|4697.5|4699|4697.5|4695|4694.5|4893
1596111900000|2020-07-30 12:25:00|4697.5|4697|4699.5|4698|4700|4699|4697.5|4696.5|8120
1596112200000|2020-07-30 12:30:00|4699|4697.5|4692.5|4690.5|4699|4698.5|4691|4690|4808
1596112500000|2020-07-30 12:35:00|4692|4691|4696.5|4695.5|4702|4700|4691.5|4690.5|11805
1596112800000|2020-07-30 12:40:00|4696|4695|4692.5|4691|4697|4696.5|4692.5|4690|5549
1596113100000|2020-07-30 12:45:00|4692|4691.5|4685|4684|4693.5|4692|4681.5|4679.5|14059
1596113400000|2020-07-30 12:50:00|4684.5|4683.5|4681|4680|4686|4685.5|4676.5|4676|53826
1596113700000|2020-07-30 12:55:00|4680.5|4679|4669.5|4668|4681|4679|4669.5|4667.5|14089
1596114000000|2020-07-30 13:00:00|4669|4667.5|4667.5|4666|4670.5|4668|4663|4662.5|14324
1596114300000|2020-07-30 13:05:00|4667|4666.5|4666.5|4665.5|4668|4667|4661.5|4660.5|13877
1596114600000|2020-07-30 13:10:00|4667|4666|4669.5|4669|4672.5|4671.5|4665.5|4664.5|9120
1596114900000|2020-07-30 13:15:00|4669|4668.5|4670.5|4669.5|4675|4674|4667|4666|9636
1596115200000|2020-07-30 13:20:00|4672|4670|4662.5|4661|4672|4670.5|4662.5|4660.5|7728
1596115500000|2020-07-30 13:25:00|4663|4661.5|4655|4654.5|4663|4662|4652|4651|61347
1596115800000|2020-07-30 13:30:00|4655.5|4655|4671|4670|4673|4672|4655|4653|46122
1596116100000|2020-07-30 13:35:00|4670.5|4670.5|4676|4674|4677.5|4676|4668|4667.5|33047
1596116400000|2020-07-30 13:40:00|4675.5|4673.5|4683.5|4682.5|4684|4682.5|4673|4672|19884
1596116700000|2020-07-30 13:45:00|4683|4682|4680|4678.5|4691|4690.5|4678|4677|19316
1596117000000|2020-07-30 13:50:00|4679.5|4678|4662.5|4661.5|4679.5|4678|4662|4661|35930
1596117300000|2020-07-30 13:55:00|4663|4660.5|4650|4648|4663|4660.5|4647|4646|32310
1596117600000|2020-07-30 14:00:00|4651|4648.5|4645|4644|4651|4650|4642|4640.5|38393
1596117900000|2020-07-30 14:05:00|4644.5|4643|4648.5|4647.5|4648.5|4647.5|4634|4633.5|23380
1596118200000|2020-07-30 14:10:00|4648|4647|4635.5|4634.5|4648.5|4647.5|4632.5|4631.5|37687
1596118500000|2020-07-30 14:15:00|4635|4633.5|4619|4617|4635.5|4634.5|4617|4616|58262
1596118800000|2020-07-30 14:20:00|4618.5|4616.5|4619|4618|4627|4625.5|4611|4610|37266
1596119100000|2020-07-30 14:25:00|4619.5|4617.5|4622.5|4622|4623.5|4622|4609|4608|32614
1596119400000|2020-07-30 14:30:00|4623|4621.5|4641.5|4640.5|4642.5|4640.5|4620.5|4620|49760
1596119700000|2020-07-30 14:35:00|4642|4641|4645.5|4643.5|4646|4645|4632.5|4631.5|48026
1596120000000|2020-07-30 14:40:00|4645|4644|4633|4632|4648.5|4647|4631.5|4631|24026
1596120300000|2020-07-30 14:45:00|4632.5|4631.5|4631|4629.5|4638.5|4636.5|4628.5|4627|22459
1596120600000|2020-07-30 14:50:00|4630.5|4629|4634.5|4633|4634.5|4633.5|4623|4621.5|27241
1596120900000|2020-07-30 14:55:00|4635|4633.5|4641.5|4641|4645|4644|4633|4632.5|24420
1596121200000|2020-07-30 15:00:00|4642|4640.5|4651|4650.5|4652.5|4651|4635|4634|31568
1596121500000|2020-07-30 15:05:00|4652|4651|4656|4654.5|4664|4662.5|4652|4651|42334
1596121800000|2020-07-30 15:10:00|4655.5|4655|4654.5|4654|4666|4665|4652.5|4652|47019
1596122100000|2020-07-30 15:15:00|4655|4653.5|4668.5|4667|4668.5|4667.5|4653|4652|55053
1596122400000|2020-07-30 15:20:00|4668|4667.5|4655|4654.5|4668|4667.5|4653|4651.5|39129
1596122700000|2020-07-30 15:25:00|4655.5|4654|4659.5|4658|4660.5|4660|4650.5|4650|54442
1596178800000|2020-07-31 07:00:00|4669.5|4662.5|4667.5|4665|4696.5|4694|4667|4662|73686
1596179100000|2020-07-31 07:05:00|4667|4665.5|4671|4669.5|4689.5|4687|4666|4662.5|31485
1596179400000|2020-07-31 07:10:00|4670.5|4670|4678|4674|4679.5|4676.5|4663|4662.5|39956
1596179700000|2020-07-31 07:15:00|4677.5|4674.5|4675|4673|4679|4676.5|4668|4666.5|39750
1596180000000|2020-07-31 07:20:00|4674.5|4672|4679.5|4678|4686|4684|4672.5|4671|12519
1596180300000|2020-07-31 07:25:00|4679|4677.5|4688|4686.5|4692.5|4690|4678|4676|15957
1596180600000|2020-07-31 07:30:00|4686.5|4686|4688.5|4686.5|4695|4693|4686|4683.5|50301
1596180900000|2020-07-31 07:35:00|4688|4686|4688.5|4686.5|4699|4696|4685.5|4684|15780
1596181200000|2020-07-31 07:40:00|4689.5|4687|4691|4690|4695.5|4694.5|4687.5|4686|9939
1596181500000|2020-07-31 07:45:00|4691.5|4689.5|4686.5|4683.5|4698.5|4696|4686|4683.5|12806
1596181800000|2020-07-31 07:50:00|4687|4684.5|4678|4675|4690|4688.5|4677|4675|5089
1596182100000|2020-07-31 07:55:00|4677.5|4674.5|4684|4682.5|4687.5|4685|4674|4672.5|8348
1596182400000|2020-07-31 08:00:00|4683.5|4682|4687.5|4685|4689.5|4688|4679.5|4677|10609
1596182700000|2020-07-31 08:05:00|4687|4684.5|4690|4688.5|4695|4694|4685.5|4683.5|20555
1596183000000|2020-07-31 08:10:00|4689.5|4688|4688|4686.5|4693|4691|4684|4681|9347
1596183300000|2020-07-31 08:15:00|4688.5|4687|4686|4684.5|4688.5|4687.5|4682.5|4679.5|11724
1596183600000|2020-07-31 08:20:00|4685.5|4684|4690|4689|4690.5|4689|4685.5|4683|10941
1596183900000|2020-07-31 08:25:00|4690.5|4688.5|4686|4684|4698.5|4697|4686|4683.5|9992
1596184200000|2020-07-31 08:30:00|4686.5|4683.5|4682.5|4681.5|4690.5|4689.5|4682.5|4681|8965
1596184500000|2020-07-31 08:35:00|4683|4681|4696|4694|4701|4700|4681|4678.5|29393
1596184800000|2020-07-31 08:40:00|4695.5|4693.5|4686|4685|4698.5|4697|4686|4685|18040
1596185100000|2020-07-31 08:45:00|4685.5|4684.5|4684|4683|4693|4692.5|4682.5|4681.5|14788
1596185400000|2020-07-31 08:50:00|4683.5|4682.5|4667.5|4666.5|4684|4682.5|4667|4664.5|9184
1596185700000|2020-07-31 08:55:00|4667|4666|4677|4676|4679.5|4678|4663|4662|25926
1596186000000|2020-07-31 09:00:00|4676.5|4675.5|4669|4668.5|4679|4677.5|4668.5|4666|15105
1596186300000|2020-07-31 09:05:00|4668.5|4668|4675|4674|4678.5|4677.5|4666.5|4665.5|12533
1596186600000|2020-07-31 09:10:00|4674.5|4673.5|4666.5|4665.5|4674.5|4673.5|4665|4664|10172
1596186900000|2020-07-31 09:15:00|4667|4666|4655.5|4654.5|4667|4666|4653|4650.5|9746
1596187200000|2020-07-31 09:20:00|4655|4655|4657|4656|4661|4659.5|4654|4653|9835
1596187500000|2020-07-31 09:25:00|4658|4656.5|4655|4654|4659.5|4657.5|4651.5|4650|9092
1596187800000|2020-07-31 09:30:00|4654.5|4653.5|4656.5|4655.5|4659|4657.5|4651.5|4650|15868
1596188100000|2020-07-31 09:35:00|4657|4656|4653|4651.5|4659|4658|4651|4650|10843
1596188400000|2020-07-31 09:40:00|4652.5|4651|4648|4646.5|4656|4655|4648|4646.5|11955
1596188700000|2020-07-31 09:45:00|4648.5|4647|4648.5|4647|4651.5|4650|4646|4644.5|10064
1596189000000|2020-07-31 09:50:00|4648|4647.5|4641.5|4639.5|4653.5|4652|4641.5|4639.5|16193
1596189300000|2020-07-31 09:55:00|4640.5|4640|4641.5|4640|4647.5|4646.5|4636|4634|16944
1596189600000|2020-07-31 10:00:00|4641|4639.5|4637.5|4637|4645.5|4643.5|4637|4636|10920
1596189900000|2020-07-31 10:05:00|4638|4637.5|4643.5|4642.5|4646.5|4645|4637.5|4637.5|11929
1596190200000|2020-07-31 10:10:00|4643|4643|4643.5|4643|4644.5|4643.5|4637.5|4636|12502
1596190500000|2020-07-31 10:15:00|4643|4642.5|4638.5|4637.5|4643.5|4642.5|4635.5|4634|12702
1596190800000|2020-07-31 10:20:00|4639|4637|4644.5|4643|4645.5|4644.5|4639|4637|16694
1596191100000|2020-07-31 10:25:00|4644|4643.5|4635.5|4633.5|4644.5|4643.5|4634|4632.5|9580
1596191400000|2020-07-31 10:30:00|4634.5|4634|4643|4641.5|4646.5|4644.5|4634|4632|20488
1596191700000|2020-07-31 10:35:00|4643.5|4642|4638|4637|4645.5|4644|4636.5|4635|7664
1596192000000|2020-07-31 10:40:00|4638.5|4637.5|4638|4637|4639.5|4639|4635.5|4633.5|18105
1596192300000|2020-07-31 10:45:00|4637.5|4636.5|4630.5|4629.5|4638.5|4637.5|4629.5|4628.5|8197
1596192600000|2020-07-31 10:50:00|4631|4630|4624.5|4623|4633.5|4632|4622.5|4621|11355
1596192900000|2020-07-31 10:55:00|4625|4623.5|4629.5|4628|4632|4630|4624|4622.5|9136
1596193200000|2020-07-31 11:00:00|4634|4630|4642|4640|4643|4641.5|4634|4630|7375
1596193500000|2020-07-31 11:05:00|4642.5|4640.5|4636.5|4635.5|4644|4643.5|4636.5|4635.5|5359
1596193800000|2020-07-31 11:10:00|4636|4636|4630.5|4629|4639|4637.5|4630|4629|7126
1596194100000|2020-07-31 11:15:00|4630|4628.5|4630.5|4629|4634|4632.5|4629.5|4628|10820
1596194400000|2020-07-31 11:20:00|4630|4628.5|4629.5|4629|4632.5|4632|4627|4626|6135
1596194700000|2020-07-31 11:25:00|4629|4628.5|4628|4626.5|4630|4629|4627|4625.5|4082
1596195000000|2020-07-31 11:30:00|4627.5|4626|4625.5|4624|4630.5|4630|4624.5|4623|8337
1596195300000|2020-07-31 11:35:00|4626|4624.5|4623.5|4623|4627.5|4626.5|4623.5|4621.5|6851
1596195600000|2020-07-31 11:40:00|4624.5|4624|4622.5|4621|4628.5|4626.5|4621|4620|10028
1596195900000|2020-07-31 11:45:00|4622|4621.5|4621.5|4620|4628|4626.5|4621.5|4620|3990
1596196200000|2020-07-31 11:50:00|4622|4620.5|4622|4620.5|4624.5|4623|4620|4619.5|13000
1596196500000|2020-07-31 11:55:00|4621.5|4620|4628|4627|4629|4627|4618.5|4617|9420
1596196800000|2020-07-31 12:00:00|4628.5|4627.5|4627|4625.5|4631|4630|4625|4624|10449
1596197100000|2020-07-31 12:05:00|4626.5|4625|4617|4616|4626.5|4625.5|4615.5|4614.5|9514
1596197400000|2020-07-31 12:10:00|4616.5|4616.5|4608.5|4607.5|4619|4618.5|4608.5|4607|22361
1596197700000|2020-07-31 12:15:00|4609|4608|4608|4607|4611|4610.5|4607|4606.5|11468
1596198000000|2020-07-31 12:20:00|4608.5|4607.5|4614|4613.5|4614.5|4613.5|4607.5|4606|15520
1596198300000|2020-07-31 12:25:00|4614.5|4614|4607.5|4607|4616.5|4615|4607.5|4606.5|15902
1596198600000|2020-07-31 12:30:00|4608|4607.5|4610.5|4609.5|4612.5|4610.5|4602|4599.5|22328
1596198900000|2020-07-31 12:35:00|4611|4610|4609|4608|4613.5|4612.5|4606.5|4605.5|7258
1596199200000|2020-07-31 12:40:00|4608.5|4607|4602.5|4601.5|4610|4608.5|4601|4600|4581
1596199500000|2020-07-31 12:45:00|4602|4601|4604.5|4602.5|4604.5|4603.5|4599|4598|9760
1596199800000|2020-07-31 12:50:00|4605|4603|4614.5|4613.5|4614.5|4613.5|4604.5|4603|12723
1596200100000|2020-07-31 12:55:00|4614|4613|4614|4613|4614.5|4614|4610.5|4610|7260
1596200400000|2020-07-31 13:00:00|4613.5|4613.5|4609|4608|4615.5|4615|4606.5|4606|12100
1596200700000|2020-07-31 13:05:00|4609.5|4608.5|4613.5|4611.5|4614|4612|4606|4605|12690
1596201000000|2020-07-31 13:10:00|4613|4612|4619.5|4618.5|4622.5|4622|4612.5|4611.5|15163
1596201300000|2020-07-31 13:15:00|4619|4618|4621|4620|4621|4620|4615.5|4613.5|16266
1596201600000|2020-07-31 13:20:00|4620.5|4620.5|4621|4620.5|4622|4620.5|4615.5|4614.5|12657
1596201900000|2020-07-31 13:25:00|4620.5|4620|4620.5|4620|4621.5|4620|4617.5|4616.5|15556
1596202200000|2020-07-31 13:30:00|4621|4620.5|4620.5|4619|4627.5|4626.5|4618|4616.5|47364
1596202500000|2020-07-31 13:35:00|4620|4618.5|4614.5|4613.5|4623|4622|4612|4610|30206
1596202800000|2020-07-31 13:40:00|4615|4614.5|4615.5|4614|4618.5|4618|4611|4608.5|32006
1596203100000|2020-07-31 13:45:00|4615|4613.5|4612|4610|4622|4621|4611.5|4610|46635
1596203400000|2020-07-31 13:50:00|4611.5|4610.5|4614.5|4612|4615|4613|4598|4597|50943
1596203700000|2020-07-31 13:55:00|4614|4612.5|4609|4607.5|4615.5|4613.5|4607.5|4605.5|45334
1596204000000|2020-07-31 14:00:00|4609.5|4608|4604.5|4604|4611|4609.5|4600|4598.5|40273
1596204300000|2020-07-31 14:05:00|4604|4603.5|4605.5|4604.5|4607|4606.5|4601.5|4601|75110
1596204600000|2020-07-31 14:10:00|4606|4605|4598.5|4597.5|4606|4605.5|4591.5|4590.5|53556
1596204900000|2020-07-31 14:15:00|4598|4597|4595|4594|4599|4598.5|4591|4590.5|55982
1596205200000|2020-07-31 14:20:00|4594.5|4593.5|4596.5|4596|4597.5|4597|4588.5|4586.5|50150
1596205500000|2020-07-31 14:25:00|4596|4595.5|4585.5|4584.5|4596|4595.5|4585|4584|35290
1596205800000|2020-07-31 14:30:00|4586|4585|4586|4585|4589.5|4588|4579|4578|51753
1596206100000|2020-07-31 14:35:00|4585|4585.5|4603|4601.5|4605|4603.5|4584.5|4583.5|51049
1596206400000|2020-07-31 14:40:00|4602.5|4601|4603|4602|4607.5|4605.5|4599.5|4598|24092
1596206700000|2020-07-31 14:45:00|4603.5|4602.5|4609|4608|4613.5|4612|4600.5|4598.5|33667
1596207000000|2020-07-31 14:50:00|4609.5|4608.5|4601.5|4600.5|4611|4610|4597.5|4596.5|42252
1596207300000|2020-07-31 14:55:00|4601|4601|4614.5|4613.5|4615.5|4614.5|4599.5|4598.5|23194
1596207600000|2020-07-31 15:00:00|4614|4613|4612|4611.5|4616.5|4615|4606.5|4606|22491
1596207900000|2020-07-31 15:05:00|4612.5|4612|4608.5|4608|4615.5|4614.5|4608.5|4607.5|26237
1596208200000|2020-07-31 15:10:00|4609|4608.5|4614|4613|4614.5|4613.5|4604.5|4603.5|20902
1596208500000|2020-07-31 15:15:00|4613.5|4613.5|4623|4622|4623|4622.5|4613|4612.5|27905
1596208800000|2020-07-31 15:20:00|4622.5|4621.5|4614|4613|4625|4623.5|4613|4612.5|57762
1596209100000|2020-07-31 15:25:00|4614.5|4613.5|4624.5|4621|4625.5|4624|4613.5|4612|48981
1596438000000|2020-08-03 07:00:00|4650|4623.5|4671|4667.5|4671|4668.5|4643.5|4623.5|41859
1596438300000|2020-08-03 07:05:00|4670.5|4668|4664|4661.5|4677|4674|4664|4661|21693
1596438600000|2020-08-03 07:10:00|4665.5|4662|4666.5|4664.5|4670.5|4668|4657|4656.5|24680
1596438900000|2020-08-03 07:15:00|4666|4664|4676.5|4675.5|4680.5|4680|4666|4664|26700
1596439200000|2020-08-03 07:20:00|4676|4675|4669|4668|4680|4677.5|4668|4666.5|29186
1596439500000|2020-08-03 07:25:00|4668.5|4667.5|4650.5|4650|4669.5|4668|4647.5|4646.5|39037
1596439800000|2020-08-03 07:30:00|4650|4649.5|4654.5|4653|4659.5|4657|4647.5|4646.5|27122
1596440100000|2020-08-03 07:35:00|4654|4653.5|4655.5|4654|4663|4661.5|4652|4650.5|16343
1596440400000|2020-08-03 07:40:00|4654.5|4653.5|4666|4665.5|4666|4665.5|4652.5|4651|24307
1596440700000|2020-08-03 07:45:00|4665.5|4664.5|4666|4664|4666|4664.5|4654.5|4653.5|20371
1596441000000|2020-08-03 07:50:00|4667|4665|4672.5|4671.5|4682.5|4681|4667|4665|18066
1596441300000|2020-08-03 07:55:00|4673|4672|4676|4674.5|4682|4680.5|4673|4672|19292
1596441600000|2020-08-03 08:00:00|4675.5|4675|4691|4690.5|4692|4691|4669|4667.5|11025
1596441900000|2020-08-03 08:05:00|4691.5|4690|4693.5|4691.5|4697|4694.5|4688.5|4686|19949
1596442200000|2020-08-03 08:10:00|4694|4692|4695.5|4693|4697.5|4695|4686|4683|8112
1596442500000|2020-08-03 08:15:00|4696|4692.5|4683.5|4682.5|4700|4697.5|4682.5|4679.5|10213
1596442800000|2020-08-03 08:20:00|4685|4683|4684.5|4682.5|4689.5|4687.5|4682|4681|8075
1596443100000|2020-08-03 08:25:00|4684|4683|4695.5|4694.5|4696.5|4695.5|4684|4682|11166
1596443400000|2020-08-03 08:30:00|4695|4694|4691|4690|4696|4695|4688|4685|17896
1596443700000|2020-08-03 08:35:00|4691.5|4690.5|4681|4679|4693.5|4692|4681|4679|13325
1596444000000|2020-08-03 08:40:00|4680.5|4678|4689|4687|4689|4687|4678|4675.5|6738
1596444300000|2020-08-03 08:45:00|4688.5|4687.5|4690.5|4689|4693.5|4691.5|4683.5|4682|9860
1596444600000|2020-08-03 08:50:00|4691.5|4689.5|4692.5|4691.5|4698.5|4697.5|4689|4687.5|12780
1596444900000|2020-08-03 08:55:00|4693|4692|4696.5|4695|4696.5|4695|4688.5|4686.5|8757
1596445200000|2020-08-03 09:00:00|4697|4695.5|4699.5|4697.5|4704|4702|4695|4694|14515
1596445500000|2020-08-03 09:05:00|4699|4697|4693.5|4692|4699.5|4697|4693|4691.5|11108
1596445800000|2020-08-03 09:10:00|4694|4692.5|4686.5|4685.5|4697|4696|4686.5|4685.5|11110
1596446100000|2020-08-03 09:15:00|4687|4686|4693.5|4692|4693.5|4692|4684.5|4683|7507
1596446400000|2020-08-03 09:20:00|4693|4691.5|4698|4697.5|4700|4698.5|4692|4690.5|9095
1596446700000|2020-08-03 09:25:00|4697.5|4697|4704.5|4703|4706|4704|4696.5|4695.5|7342
1596447000000|2020-08-03 09:30:00|4704|4703.5|4697.5|4696.5|4706|4705|4696|4695.5|12340
1596447300000|2020-08-03 09:35:00|4697|4696|4709|4708|4709.5|4708|4697|4696|7706
1596447600000|2020-08-03 09:40:00|4708.5|4707|4708.5|4707.5|4710.5|4709|4704.5|4703|10594
1596447900000|2020-08-03 09:45:00|4709|4708|4705|4704|4712.5|4711|4703|4702|11573
1596448200000|2020-08-03 09:50:00|4705.5|4704.5|4705|4704|4707.5|4706.5|4700.5|4700|10442
1596448500000|2020-08-03 09:55:00|4704.5|4703.5|4704|4703|4709|4707.5|4703|4701.5|12138
1596448800000|2020-08-03 10:00:00|4703.5|4702.5|4701.5|4699.5|4704.5|4703.5|4700|4699|23239
1596449100000|2020-08-03 10:05:00|4701|4699|4701.5|4700.5|4702.5|4701.5|4698|4697|11386
1596449400000|2020-08-03 10:10:00|4701|4701|4710|4709|4710.5|4710|4701|4700|24115
1596449700000|2020-08-03 10:15:00|4709.5|4709.5|4716|4715.5|4716.5|4715.5|4708.5|4707.5|15443
1596450000000|2020-08-03 10:20:00|4716.5|4716|4723.5|4722|4729.5|4729|4716.5|4716|29995
1596450300000|2020-08-03 10:25:00|4724.5|4722.5|4717|4716|4727.5|4726.5|4713.5|4713|11494
1596450600000|2020-08-03 10:30:00|4717.5|4716.5|4715|4713.5|4724|4722|4712|4711|10999
1596450900000|2020-08-03 10:35:00|4715.5|4714|4717|4716|4726|4725.5|4715.5|4714|17687
1596451200000|2020-08-03 10:40:00|4717.5|4716.5|4715|4713.5|4723.5|4722.5|4713.5|4712|23246
1596451500000|2020-08-03 10:45:00|4714.5|4714|4721|4720|4726|4724.5|4714.5|4714|47516
1596451800000|2020-08-03 10:50:00|4721.5|4720.5|4737|4736.5|4740.5|4740|4721.5|4720.5|31340
1596452100000|2020-08-03 10:55:00|4737.5|4737|4734.5|4734|4739|4738.5|4731.5|4731|16834
1596452400000|2020-08-03 11:00:00|4735.5|4733.5|4742.5|4741|4743|4742|4735.5|4732.5|16420
1596452700000|2020-08-03 11:05:00|4741|4740.5|4738|4737|4743.5|4742.5|4738|4737|10401
1596453000000|2020-08-03 11:10:00|4737.5|4736.5|4736|4735|4739|4737.5|4733.5|4732.5|6561
1596453300000|2020-08-03 11:15:00|4736.5|4734.5|4735.5|4734.5|4736.5|4735.5|4731.5|4730|8409
1596453600000|2020-08-03 11:20:00|4735|4734|4744|4743|4745|4744|4734.5|4733.5|16507
1596453900000|2020-08-03 11:25:00|4743.5|4742.5|4741.5|4740|4745|4744|4736|4735|14143
1596454200000|2020-08-03 11:30:00|4742.5|4739.5|4748.5|4747|4748.5|4747.5|4740.5|4739|19867
1596454500000|2020-08-03 11:35:00|4749.5|4747.5|4753.5|4752.5|4754|4752.5|4748.5|4747.5|7133
1596454800000|2020-08-03 11:40:00|4754|4753|4751|4749.5|4756|4755.5|4748|4747|10523
1596455100000|2020-08-03 11:45:00|4751.5|4750|4751.5|4750|4756|4755|4750.5|4749.5|7454
1596455400000|2020-08-03 11:50:00|4752.5|4750.5|4759|4758|4760.5|4759.5|4752.5|4750.5|15930
1596455700000|2020-08-03 11:55:00|4759.5|4757.5|4760|4758.5|4761.5|4760.5|4756.5|4756|9906
1596456000000|2020-08-03 12:00:00|4760.5|4759|4768|4766.5|4768.5|4768|4759|4757.5|26274
1596456300000|2020-08-03 12:05:00|4768.5|4767|4773.5|4773|4773.5|4773|4767.5|4765.5|15256
1596456600000|2020-08-03 12:10:00|4773|4772.5|4776.5|4775|4777|4776.5|4770|4769|22669
1596456900000|2020-08-03 12:15:00|4777|4775.5|4769.5|4768.5|4778.5|4778|4769|4767.5|14036
1596457200000|2020-08-03 12:20:00|4770|4769.5|4775|4773.5|4776.5|4776|4769.5|4768.5|18369
1596457500000|2020-08-03 12:25:00|4774.5|4772.5|4770|4769|4776|4775.5|4769|4768|19433
1596457800000|2020-08-03 12:30:00|4769|4768.5|4772.5|4771.5|4775.5|4774.5|4768|4766.5|19130
1596458100000|2020-08-03 12:35:00|4773|4772|4770|4769.5|4773.5|4773|4769.5|4769|13000
1596458400000|2020-08-03 12:40:00|4770.5|4770|4771|4770.5|4773|4772.5|4767.5|4766.5|23533
1596458700000|2020-08-03 12:45:00|4771.5|4771|4772|4771.5|4774.5|4774|4769.5|4768.5|22224
1596459000000|2020-08-03 12:50:00|4771.5|4771|4771.5|4770|4775|4774|4770.5|4769.5|15605
1596459300000|2020-08-03 12:55:00|4771|4770.5|4770|4769.5|4775.5|4774.5|4769|4767.5|21918
1596459600000|2020-08-03 13:00:00|4770.5|4770|4766.5|4766|4775.5|4775|4766.5|4765.5|32217
1596459900000|2020-08-03 13:05:00|4767|4765.5|4766|4764.5|4768|4767|4761.5|4760.5|9500
1596460200000|2020-08-03 13:10:00|4767|4765|4768|4767|4769|4768|4763.5|4762.5|31553
1596460500000|2020-08-03 13:15:00|4768.5|4767.5|4766.5|4766|4769|4768|4766.5|4765.5|8894
1596460800000|2020-08-03 13:20:00|4767|4766.5|4783|4782|4783.5|4782.5|4767|4766.5|27243
1596461100000|2020-08-03 13:25:00|4784|4782.5|4798|4797|4798.5|4797.5|4784|4782.5|34736
1596461400000|2020-08-03 13:30:00|4799|4797.5|4786.5|4785.5|4800|4799|4780|4779.5|69959
1596461700000|2020-08-03 13:35:00|4787|4786|4788|4787.5|4792.5|4792|4784.5|4783.5|52245
1596462000000|2020-08-03 13:40:00|4788.5|4788|4789.5|4789|4795.5|4794.5|4784.5|4783|25369
1596462300000|2020-08-03 13:45:00|4789|4788.5|4795.5|4794|4799|4798|4788.5|4787.5|23984
1596462600000|2020-08-03 13:50:00|4795|4793.5|4779|4778|4796|4795|4777.5|4776|19630
1596462900000|2020-08-03 13:55:00|4779.5|4778.5|4778.5|4777|4787.5|4786.5|4777.5|4777|32644
1596463200000|2020-08-03 14:00:00|4777.5|4777.5|4789.5|4789|4793.5|4792.5|4777.5|4776.5|33284
1596463500000|2020-08-03 14:05:00|4790|4788.5|4793.5|4792.5|4795|4793.5|4787.5|4786|69290
1596463800000|2020-08-03 14:10:00|4794|4793|4796|4795.5|4797|4796|4789.5|4789|117195
1596464100000|2020-08-03 14:15:00|4796.5|4796|4789|4788.5|4798|4797|4788.5|4787.5|25132
1596464400000|2020-08-03 14:20:00|4790.5|4789|4792|4791|4797.5|4796.5|4789|4788|23366
1596464700000|2020-08-03 14:25:00|4791.5|4791.5|4801.5|4801|4802|4801|4791.5|4791|24740
1596465000000|2020-08-03 14:30:00|4803|4801.5|4815.5|4815|4816|4815|4802|4801|45445
1596465300000|2020-08-03 14:35:00|4816|4815.5|4822|4820.5|4823.5|4822.5|4814|4812.5|40392
1596465600000|2020-08-03 14:40:00|4821.5|4820|4816|4815|4825.5|4824.5|4813.5|4812.5|26071
1596465900000|2020-08-03 14:45:00|4815.5|4814.5|4814.5|4814|4820.5|4819.5|4813.5|4813|63661
1596466200000|2020-08-03 14:50:00|4814|4813.5|4817.5|4816|4819.5|4818|4813.5|4812|28503
1596466500000|2020-08-03 14:55:00|4818|4817|4814.5|4813.5|4820|4819|4813|4812|61088
1596466800000|2020-08-03 15:00:00|4814|4813|4817|4816|4818.5|4817.5|4811|4810|84199
1596467100000|2020-08-03 15:05:00|4816.5|4816.5|4814|4813|4820.5|4819.5|4813|4812|40293
1596467400000|2020-08-03 15:10:00|4813.5|4812|4808.5|4807.5|4816|4815|4806|4804.5|36137
1596467700000|2020-08-03 15:15:00|4809|4808|4807|4806.5|4814|4813.5|4802.5|4802|42275
1596468000000|2020-08-03 15:20:00|4807.5|4807|4804.5|4804|4808.5|4808|4803|4802.5|33699
1596468300000|2020-08-03 15:25:00|4804|4803.5|4815.5|4814|4817.5|4814.5|4802.5|4801.5|60454
1596524400000|2020-08-04 07:00:00|4776|4765.5|4796|4792.5|4804.5|4801|4766|4758.5|61661
1596524700000|2020-08-04 07:05:00|4795.5|4791|4775|4772|4796|4794|4773.5|4771|35584
1596525000000|2020-08-04 07:10:00|4774.5|4771.5|4741.5|4738|4774.5|4772|4736.5|4734|23257
1596525300000|2020-08-04 07:15:00|4742|4738.5|4748.5|4745.5|4749.5|4748|4737|4734|24532
1596525600000|2020-08-04 07:20:00|4749|4746|4748|4745|4751.5|4750|4725.5|4724.5|182204
1596525900000|2020-08-04 07:25:00|4747.5|4744.5|4747.5|4744.5|4752|4748.5|4735.5|4734|25950
1596526200000|2020-08-04 07:30:00|4747|4745|4754|4752|4755|4753|4743.5|4741|19788
1596526500000|2020-08-04 07:35:00|4753.5|4751.5|4760|4758|4762.5|4760|4752.5|4750|14610
1596526800000|2020-08-04 07:40:00|4759.5|4757.5|4744.5|4743|4762.5|4760.5|4742|4740.5|12818
1596527100000|2020-08-04 07:45:00|4745|4742.5|4739.5|4738|4747.5|4745.5|4736|4735|12121
1596527400000|2020-08-04 07:50:00|4739|4737|4735.5|4733.5|4740|4738.5|4725.5|4724|17255
1596527700000|2020-08-04 07:55:00|4735|4733|4731|4729.5|4738|4736.5|4730|4727.5|19591
1596528000000|2020-08-04 08:00:00|4730.5|4729|4730.5|4729|4737|4734.5|4730|4727.5|14137
1596528300000|2020-08-04 08:05:00|4731|4728.5|4731.5|4730|4732|4730|4720.5|4718|24378
1596528600000|2020-08-04 08:10:00|4732|4729.5|4740|4738|4744.5|4742.5|4732|4729.5|10257
1596528900000|2020-08-04 08:15:00|4739.5|4738.5|4748.5|4745.5|4754.5|4753.5|4739.5|4738.5|7013
1596529200000|2020-08-04 08:20:00|4748|4745|4744|4741|4749.5|4747.5|4743|4740|3580
1596529500000|2020-08-04 08:25:00|4743.5|4740|4752.5|4750.5|4753.5|4752|4740.5|4737.5|4302
1596529800000|2020-08-04 08:30:00|4753|4751|4750.5|4748.5|4756.5|4754.5|4744|4741|6294
1596530100000|2020-08-04 08:35:00|4750|4747.5|4751|4749.5|4754|4752|4745.5|4743.5|6599
1596530400000|2020-08-04 08:40:00|4751.5|4750|4750.5|4748|4757|4754.5|4746.5|4744.5|7413
1596530700000|2020-08-04 08:45:00|4751|4748.5|4754|4752|4756|4754|4749|4746|3241
1596531000000|2020-08-04 08:50:00|4753.5|4751|4755.5|4753.5|4762|4759.5|4752.5|4751|5205
1596531300000|2020-08-04 08:55:00|4756|4754|4753|4752|4756.5|4755.5|4751.5|4750.5|51541
1596531600000|2020-08-04 09:00:00|4753.5|4751|4754|4753|4757.5|4756.5|4752|4750.5|9323
1596531900000|2020-08-04 09:05:00|4754.5|4753.5|4755|4753.5|4757.5|4756.5|4752.5|4752|9570
1596532200000|2020-08-04 09:10:00|4754.5|4753|4755|4753|4756|4755.5|4748.5|4747.5|50326
1596532500000|2020-08-04 09:15:00|4754.5|4752.5|4750|4749|4755|4754|4747.5|4746|6897
1596532800000|2020-08-04 09:20:00|4749.5|4748.5|4753.5|4752|4756.5|4755.5|4749.5|4748|14175
1596533100000|2020-08-04 09:25:00|4753|4751.5|4752|4751|4753.5|4752.5|4749|4747|46618
1596533400000|2020-08-04 09:30:00|4752.5|4751.5|4755|4754|4760.5|4760|4750|4749|12529
1596533700000|2020-08-04 09:35:00|4754.5|4753.5|4747.5|4745.5|4756|4754.5|4742.5|4741.5|8375
1596534000000|2020-08-04 09:40:00|4746.5|4745|4752|4750.5|4754|4752|4746|4745|6567
1596534300000|2020-08-04 09:45:00|4751.5|4750|4757|4755.5|4757|4756|4750|4748.5|5166
1596534600000|2020-08-04 09:50:00|4757.5|4756|4766.5|4766|4770.5|4768.5|4756.5|4755.5|7288
1596534900000|2020-08-04 09:55:00|4766|4765.5|4762|4760.5|4766.5|4765.5|4759|4757.5|7544
1596535200000|2020-08-04 10:00:00|4762.5|4761|4761|4760|4767|4766|4759|4757.5|7974
1596535500000|2020-08-04 10:05:00|4760.5|4760.5|4758.5|4757.5|4764|4762|4758|4756|12163
1596535800000|2020-08-04 10:10:00|4758|4757|4757.5|4755.5|4759|4757.5|4754|4753.5|5360
1596536100000|2020-08-04 10:15:00|4757|4756|4763|4761.5|4763|4762|4754|4752.5|10378
1596536400000|2020-08-04 10:20:00|4764|4762|4765|4763.5|4769.5|4768.5|4763.5|4762|21229
1596536700000|2020-08-04 10:25:00|4764.5|4763|4760.5|4758.5|4768|4767.5|4759.5|4757|11109
1596537000000|2020-08-04 10:30:00|4760|4759|4770|4767.5|4772.5|4770.5|4759.5|4758|7825
1596537300000|2020-08-04 10:35:00|4769.5|4768|4775.5|4774.5|4778|4777|4769.5|4768|10212
1596537600000|2020-08-04 10:40:00|4776|4775|4777.5|4776.5|4779.5|4778|4773.5|4771.5|9402
1596537900000|2020-08-04 10:45:00|4778|4777|4779.5|4778|4780.5|4779.5|4772|4770.5|9232
1596538200000|2020-08-04 10:50:00|4779|4777.5|4782.5|4780.5|4784.5|4783.5|4778|4776.5|18024
1596538500000|2020-08-04 10:55:00|4782|4780|4781|4779.5|4785.5|4783.5|4779.5|4778.5|11275
1596538800000|2020-08-04 11:00:00|4780.5|4777|4785|4783.5|4787.5|4786|4779.5|4777|8953
1596539100000|2020-08-04 11:05:00|4784.5|4782.5|4790|4788.5|4790.5|4789.5|4781|4779.5|13421
1596539400000|2020-08-04 11:10:00|4790.5|4789|4781.5|4781|4792|4791|4781.5|4780|7552
1596539700000|2020-08-04 11:15:00|4781|4780.5|4771|4769.5|4783|4781.5|4770.5|4769|9384
1596540000000|2020-08-04 11:20:00|4771.5|4770|4776.5|4776|4777.5|4776|4770.5|4769|6650
1596540300000|2020-08-04 11:25:00|4777.5|4775.5|4772|4771|4778|4777|4771|4769.5|19124
1596540600000|2020-08-04 11:30:00|4773|4771.5|4768.5|4766|4773|4772|4763|4761.5|36408
1596540900000|2020-08-04 11:35:00|4768|4766.5|4767|4766.5|4770|4769|4765.5|4764.5|13652
1596541200000|2020-08-04 11:40:00|4766.5|4766|4769|4767.5|4771.5|4770.5|4765.5|4764.5|13759
1596541500000|2020-08-04 11:45:00|4769.5|4768|4769|4767.5|4771|4770|4767.5|4766.5|7645
1596541800000|2020-08-04 11:50:00|4768.5|4767|4769|4767.5|4769|4767.5|4764|4762.5|11750
1596542100000|2020-08-04 11:55:00|4769.5|4768|4767.5|4766.5|4771|4769.5|4767.5|4766.5|10492
1596542400000|2020-08-04 12:00:00|4767|4766|4763.5|4762|4768.5|4767|4760.5|4759.5|14451
1596542700000|2020-08-04 12:05:00|4763|4762.5|4775.5|4774.5|4775.5|4774.5|4763|4762|5900
1596543000000|2020-08-04 12:10:00|4776|4775|4775.5|4775|4778.5|4778|4772.5|4771.5|13129
1596543300000|2020-08-04 12:15:00|4776|4775.5|4766.5|4765.5|4778.5|4777|4766.5|4765|12940
1596543600000|2020-08-04 12:20:00|4766|4766|4769.5|4768|4772|4771|4765|4764|2182
1596543900000|2020-08-04 12:25:00|4770|4768.5|4767.5|4766.5|4770|4768.5|4765|4764|3528
1596544200000|2020-08-04 12:30:00|4768|4767|4766.5|4764|4768|4767|4762|4760.5|8881
1596544500000|2020-08-04 12:35:00|4766|4765|4768.5|4767.5|4768.5|4767.5|4761|4759|4313
1596544800000|2020-08-04 12:40:00|4768|4767|4769|4768|4770|4769.5|4763.5|4763|11399
1596545100000|2020-08-04 12:45:00|4769.5|4768.5|4773|4772.5|4774|4773.5|4767.5|4766.5|13631
1596545400000|2020-08-04 12:50:00|4773.5|4773|4758.5|4757.5|4774|4773.5|4757|4755.5|27794
1596545700000|2020-08-04 12:55:00|4758|4757|4759|4758|4761.5|4760|4756.5|4755.5|19918
1596546000000|2020-08-04 13:00:00|4758.5|4757.5|4761|4759.5|4761.5|4760.5|4755.5|4753.5|12069
1596546300000|2020-08-04 13:05:00|4761.5|4760|4765|4764|4767.5|4766|4759.5|4759|16015
1596546600000|2020-08-04 13:10:00|4764.5|4764.5|4766|4765|4768|4767.5|4764|4763|7070
1596546900000|2020-08-04 13:15:00|4765.5|4765.5|4764|4762.5|4765.5|4765.5|4757.5|4756.5|19787
1596547200000|2020-08-04 13:20:00|4764.5|4763.5|4762.5|4761.5|4765|4764|4761.5|4760.5|5107
1596547500000|2020-08-04 13:25:00|4762|4760.5|4766|4764.5|4767.5|4766.5|4758|4757.5|15597
1596547800000|2020-08-04 13:30:00|4765.5|4764|4762.5|4761|4768.5|4767.5|4753.5|4753|49380
1596548100000|2020-08-04 13:35:00|4762|4760.5|4754.5|4753.5|4762.5|4762|4750.5|4749.5|38703
1596548400000|2020-08-04 13:40:00|4754|4753|4757|4755|4762|4760|4749.5|4748|48497
1596548700000|2020-08-04 13:45:00|4757.5|4755.5|4758.5|4756.5|4762.5|4762|4755|4753.5|12405
1596549000000|2020-08-04 13:50:00|4759|4757|4755|4753.5|4762.5|4762|4755|4753|11906
1596549300000|2020-08-04 13:55:00|4755.5|4754|4749.5|4746.5|4762.5|4760|4747.5|4746|29772
1596549600000|2020-08-04 14:00:00|4750|4747|4750|4748.5|4756|4755|4747|4745.5|22644
1596549900000|2020-08-04 14:05:00|4749.5|4747.5|4742.5|4741.5|4752|4750.5|4738.5|4737|81924
1596550200000|2020-08-04 14:10:00|4743|4742|4740.5|4738.5|4749|4748|4739.5|4738.5|53393
1596550500000|2020-08-04 14:15:00|4740|4738|4739.5|4738.5|4744|4742.5|4737.5|4736|35403
1596550800000|2020-08-04 14:20:00|4740|4739|4738.5|4738|4742|4740.5|4737|4736|27501
1596551100000|2020-08-04 14:25:00|4739|4737.5|4739.5|4738|4740.5|4739.5|4736|4735.5|29792
1596551400000|2020-08-04 14:30:00|4740|4738.5|4736|4734.5|4741.5|4740|4733.5|4732.5|34128
1596551700000|2020-08-04 14:35:00|4736.5|4735|4744.5|4743.5|4746|4745|4736|4734.5|24382
1596552000000|2020-08-04 14:40:00|4744|4744|4754|4753|4755.5|4754|4741.5|4740|15287
1596552300000|2020-08-04 14:45:00|4754.5|4753.5|4759.5|4758|4760|4759.5|4751.5|4751|19129
1596552600000|2020-08-04 14:50:00|4759|4757.5|4766|4765|4768|4767|4758|4757.5|23114
1596552900000|2020-08-04 14:55:00|4765|4764.5|4764.5|4763.5|4768|4767|4761|4760.5|25993
1596553200000|2020-08-04 15:00:00|4765|4764|4763|4762|4766|4765|4760|4759|18983
1596553500000|2020-08-04 15:05:00|4762|4761.5|4757.5|4757|4763.5|4762.5|4756|4754.5|17886
1596553800000|2020-08-04 15:10:00|4757|4756.5|4759.5|4759|4762|4761.5|4756.5|4756|63114
1596554100000|2020-08-04 15:15:00|4758.5|4758.5|4755|4754|4761.5|4760.5|4753|4751.5|22588
1596554400000|2020-08-04 15:20:00|4754.5|4753.5|4749.5|4748.5|4757|4756|4749|4748.5|55504
1596554700000|2020-08-04 15:25:00|4749|4748|4751.5|4750|4756|4755|4748.5|4747|30019
1596610800000|2020-08-05 07:00:00|4799.5|4789.5|4810.5|4807|4814.5|4811|4791.5|4786|33063
1596611100000|2020-08-05 07:05:00|4811|4807.5|4807|4803.5|4817|4813.5|4801.5|4797.5|33017
1596611400000|2020-08-05 07:10:00|4807.5|4804|4819.5|4818.5|4827|4826|4805.5|4804|41400
1596611700000|2020-08-05 07:15:00|4820|4818|4827|4825|4829|4827.5|4812|4809|35255
1596612000000|2020-08-05 07:20:00|4826.5|4825.5|4830.5|4829.5|4836|4835|4822|4820.5|46464
1596612300000|2020-08-05 07:25:00|4830|4829|4826|4824.5|4833|4832.5|4825.5|4824.5|20591
1596612600000|2020-08-05 07:30:00|4827|4825|4840.5|4839.5|4842.5|4841|4826.5|4825|25155
1596612900000|2020-08-05 07:35:00|4841.5|4840|4839.5|4837|4847|4846|4838|4836|26903
1596613200000|2020-08-05 07:40:00|4839|4836.5|4843|4841|4846.5|4844.5|4833.5|4832|18647
1596613500000|2020-08-05 07:45:00|4843.5|4841.5|4837|4835|4846|4844|4836.5|4834|20325
1596613800000|2020-08-05 07:50:00|4836.5|4835.5|4831.5|4830.5|4837|4836|4829|4828|8862
1596614100000|2020-08-05 07:55:00|4831|4830|4836.5|4835|4841.5|4840|4829.5|4828|14357
1596614400000|2020-08-05 08:00:00|4837.5|4835.5|4832.5|4831|4839.5|4837.5|4830|4829.5|9902
1596614700000|2020-08-05 08:05:00|4832|4830.5|4838.5|4836.5|4839|4838|4830.5|4829|11772
1596615000000|2020-08-05 08:10:00|4839|4837|4838.5|4837|4842.5|4840.5|4836.5|4836|7803
1596615300000|2020-08-05 08:15:00|4839|4837.5|4828.5|4827|4840.5|4839.5|4827|4825|17585
1596615600000|2020-08-05 08:20:00|4829|4827.5|4818.5|4816|4831.5|4830.5|4818.5|4816|18999
1596615900000|2020-08-05 08:25:00|4818|4816.5|4817.5|4815.5|4820|4819|4814.5|4813|14441
1596616200000|2020-08-05 08:30:00|4817|4815|4813|4811.5|4817|4815|4807.5|4806|14979
1596616500000|2020-08-05 08:35:00|4812.5|4810.5|4816.5|4816|4817.5|4817|4811|4809.5|9514
1596616800000|2020-08-05 08:40:00|4817|4816.5|4820|4817.5|4821|4819.5|4816|4814|9406
1596617100000|2020-08-05 08:45:00|4821|4818|4831|4829.5|4831|4830.5|4819|4818|12444
1596617400000|2020-08-05 08:50:00|4831.5|4830|4829.5|4828.5|4832.5|4830.5|4826.5|4824.5|8757
1596617700000|2020-08-05 08:55:00|4829|4827.5|4835|4833.5|4838|4835.5|4827.5|4827|14011
1596618000000|2020-08-05 09:00:00|4835.5|4834|4834|4832|4839.5|4838|4833.5|4831.5|12297
1596618300000|2020-08-05 09:05:00|4835|4832.5|4836|4834.5|4841|4839.5|4833|4831.5|9263
1596618600000|2020-08-05 09:10:00|4836.5|4835|4836|4834.5|4840|4838.5|4834.5|4833|7632
1596618900000|2020-08-05 09:15:00|4837|4835|4838.5|4837|4840.5|4839.5|4836.5|4835|6147
1596619200000|2020-08-05 09:20:00|4839|4837.5|4837.5|4835.5|4841.5|4840.5|4837|4835.5|9788
1596619500000|2020-08-05 09:25:00|4837|4836|4841.5|4839.5|4846|4844.5|4837|4836|18005
1596619800000|2020-08-05 09:30:00|4842|4840|4846.5|4845|4847|4845|4839.5|4838|7163
1596620100000|2020-08-05 09:35:00|4847|4845.5|4853|4851.5|4853.5|4851.5|4846|4844|13620
1596620400000|2020-08-05 09:40:00|4852.5|4851|4853|4851.5|4857.5|4856|4851.5|4850|6478
1596620700000|2020-08-05 09:45:00|4852.5|4852|4859.5|4858|4860|4859.5|4851.5|4851|9691
1596621000000|2020-08-05 09:50:00|4859|4858.5|4862|4860.5|4862.5|4861.5|4855.5|4854.5|24657
1596621300000|2020-08-05 09:55:00|4861.5|4861|4861.5|4860|4864|4863.5|4858.5|4858|18500
1596621600000|2020-08-05 10:00:00|4862|4860.5|4860|4858.5|4863.5|4862|4858.5|4857|8840
1596621900000|2020-08-05 10:05:00|4859.5|4859|4859|4858.5|4863|4862|4857.5|4857|33057
1596622200000|2020-08-05 10:10:00|4859.5|4859|4856.5|4856|4862.5|4861|4853|4852.5|57285
1596622500000|2020-08-05 10:15:00|4857.5|4856.5|4858|4856.5|4863.5|4862.5|4856.5|4854.5|13284
1596622800000|2020-08-05 10:20:00|4859|4857|4854|4852.5|4862|4860|4851.5|4851|28806
1596623100000|2020-08-05 10:25:00|4853.5|4852|4856|4854.5|4858|4856|4851.5|4850|13236
1596623400000|2020-08-05 10:30:00|4855.5|4855|4861|4860|4862.5|4861.5|4855.5|4855|12098
1596623700000|2020-08-05 10:35:00|4860.5|4859.5|4866.5|4865|4867|4865|4859.5|4858.5|8390
1596624000000|2020-08-05 10:40:00|4868|4865.5|4863.5|4862.5|4869|4868|4863.5|4862|10520
1596624300000|2020-08-05 10:45:00|4864|4863|4862.5|4861|4867.5|4867|4862.5|4860.5|7763
1596624600000|2020-08-05 10:50:00|4863|4861.5|4860.5|4859.5|4864.5|4863.5|4860.5|4859.5|12228
1596624900000|2020-08-05 10:55:00|4861|4860|4863.5|4863|4864.5|4864|4859.5|4859|110162
1596625200000|2020-08-05 11:00:00|4861.5|4859|4855.5|4853.5|4861.5|4860|4852.5|4851.5|16906
1596625500000|2020-08-05 11:05:00|4855|4854|4856|4855.5|4858|4857.5|4854|4853.5|11933
1596625800000|2020-08-05 11:10:00|4855.5|4855|4857|4856|4859.5|4859|4852|4850.5|15909
1596626100000|2020-08-05 11:15:00|4857.5|4857|4858.5|4858|4859|4858|4855|4854|8923
1596626400000|2020-08-05 11:20:00|4859|4858.5|4863|4862|4863.5|4863|4859|4858.5|10896
1596626700000|2020-08-05 11:25:00|4862.5|4862.5|4861.5|4860|4862.5|4862.5|4859|4858|9211
1596627000000|2020-08-05 11:30:00|4861|4860.5|4864.5|4863.5|4865|4864.5|4859.5|4858.5|6545
1596627300000|2020-08-05 11:35:00|4865|4864|4871.5|4870.5|4874|4873.5|4864.5|4863.5|13839
1596627600000|2020-08-05 11:40:00|4870.5|4870|4873.5|4872|4874|4873.5|4869.5|4869|9500
1596627900000|2020-08-05 11:45:00|4873|4872.5|4871.5|4870.5|4875|4874.5|4868|4867|8560
1596628200000|2020-08-05 11:50:00|4872|4871|4874.5|4873.5|4875.5|4874.5|4870.5|4869|4521
1596628500000|2020-08-05 11:55:00|4874|4874|4880|4878.5|4880.5|4878.5|4872.5|4871.5|6093
1596628800000|2020-08-05 12:00:00|4880.5|4879|4874.5|4873.5|4882|4880.5|4872|4871|23344
1596629100000|2020-08-05 12:05:00|4874|4874|4879.5|4878.5|4881.5|4880.5|4874|4873|21778
1596629400000|2020-08-05 12:10:00|4880|4879|4877.5|4876.5|4881.5|4880.5|4873.5|4873|10361
1596629700000|2020-08-05 12:15:00|4877|4875.5|4864.5|4864|4877|4875.5|4862.5|4859.5|24132
1596630000000|2020-08-05 12:20:00|4863.5|4863.5|4862.5|4861.5|4864|4863.5|4856.5|4855.5|14656
1596630300000|2020-08-05 12:25:00|4861.5|4861|4868.5|4867|4869.5|4867.5|4858|4856.5|8073
1596630600000|2020-08-05 12:30:00|4868|4866.5|4867.5|4866|4868|4867|4861.5|4859.5|11636
1596630900000|2020-08-05 12:35:00|4868|4866.5|4872.5|4871|4872.5|4871|4866|4865|17917
1596631200000|2020-08-05 12:40:00|4873|4872|4870|4869|4874.5|4872|4868|4866|6066
1596631500000|2020-08-05 12:45:00|4871|4869.5|4863.5|4862|4874|4873|4860|4858.5|18300
1596631800000|2020-08-05 12:50:00|4863|4861.5|4860.5|4860|4863|4861.5|4856.5|4856|11838
1596632100000|2020-08-05 12:55:00|4861|4860.5|4859|4858|4862|4861.5|4857.5|4856.5|12427
1596632400000|2020-08-05 13:00:00|4859.5|4858.5|4876|4875.5|4876.5|4875.5|4859.5|4858.5|19656
1596632700000|2020-08-05 13:05:00|4875.5|4875|4875|4874.5|4878.5|4878|4872.5|4871.5|20561
1596633000000|2020-08-05 13:10:00|4874.5|4874|4872.5|4871.5|4879.5|4879|4871|4869.5|27995
1596633300000|2020-08-05 13:15:00|4873|4872|4874|4873.5|4876.5|4875.5|4870|4869|15628
1596633600000|2020-08-05 13:20:00|4874.5|4874|4875.5|4874|4878|4877|4871.5|4870|14354
1596633900000|2020-08-05 13:25:00|4875|4874.5|4881|4880.5|4884|4883|4875|4874|24184
1596634200000|2020-08-05 13:30:00|4882|4881.5|4883.5|4881|4885|4884|4869|4868.5|254907
1596634500000|2020-08-05 13:35:00|4883|4881.5|4894.5|4893|4896|4895.5|4883|4881|54058
1596634800000|2020-08-05 13:40:00|4895|4893.5|4900.5|4899|4903|4902.5|4891.5|4890.5|48860
1596635100000|2020-08-05 13:45:00|4901|4899.5|4907|4906.5|4908.5|4908|4901|4899.5|40212
1596635400000|2020-08-05 13:50:00|4907.5|4907|4915|4914.5|4915|4914.5|4902.5|4902|36618
1596635700000|2020-08-05 13:55:00|4914.5|4914|4913|4912|4918|4917.5|4912|4911|47042
1596636000000|2020-08-05 14:00:00|4913.5|4912.5|4914|4913|4916.5|4915.5|4909|4908.5|40872
1596636300000|2020-08-05 14:05:00|4913.5|4913.5|4916|4915|4917|4916|4911|4910|49562
1596636600000|2020-08-05 14:10:00|4916.5|4915.5|4915|4914.5|4919|4918.5|4912|4911.5|69410
1596636900000|2020-08-05 14:15:00|4914.5|4914|4915|4914.5|4916|4915|4907.5|4906.5|38867
1596637200000|2020-08-05 14:20:00|4914.5|4914|4924.5|4923.5|4925.5|4925|4914.5|4914|50946
1596637500000|2020-08-05 14:25:00|4924|4923|4921|4920.5|4930|4929.5|4919.5|4918.5|52994
1596637800000|2020-08-05 14:30:00|4921.5|4921|4919|4918.5|4924|4923.5|4915|4914.5|35985
1596638100000|2020-08-05 14:35:00|4918.5|4918|4926.5|4925.5|4928.5|4927.5|4918|4916.5|105074
1596638400000|2020-08-05 14:40:00|4926|4926|4925.5|4924.5|4928|4927.5|4919|4918|29891
1596638700000|2020-08-05 14:45:00|4926|4925|4933|4932|4933|4932|4925.5|4924.5|42795
1596639000000|2020-08-05 14:50:00|4933.5|4932.5|4932.5|4931.5|4938.5|4937.5|4928|4927|40944
1596639300000|2020-08-05 14:55:00|4933|4932|4929|4928.5|4934.5|4933.5|4926|4924|35875
1596639600000|2020-08-05 15:00:00|4928.5|4928|4935.5|4935|4937|4936.5|4927.5|4926.5|43280
1596639900000|2020-08-05 15:05:00|4935|4934.5|4940.5|4940|4942|4941.5|4935|4934.5|52234
1596640200000|2020-08-05 15:10:00|4940|4939.5|4946.5|4946|4946.5|4946|4939|4938.5|39201
1596640500000|2020-08-05 15:15:00|4947|4946.5|4942.5|4942|4947|4946.5|4941.5|4941|44219
1596640800000|2020-08-05 15:20:00|4942|4941.5|4943.5|4943|4946|4945.5|4939|4938|35428
1596641100000|2020-08-05 15:25:00|4943|4942.5|4942|4940.5|4946.5|4946|4941.5|4940.5|56373
1596697200000|2020-08-06 07:00:00|4807.5|4796.5|4758|4755.5|4820|4813|4758|4754.5|81497
1596697500000|2020-08-06 07:05:00|4757.5|4755|4776.5|4773.5|4781|4780.5|4757.5|4754.5|71509
1596697800000|2020-08-06 07:10:00|4776|4773|4770|4767|4776.5|4774|4763.5|4761|35271
1596698100000|2020-08-06 07:15:00|4769.5|4767.5|4784|4783|4786|4785.5|4767|4764|30292
1596698400000|2020-08-06 07:20:00|4783.5|4782.5|4784.5|4783.5|4788.5|4787.5|4780|4778|35708
1596698700000|2020-08-06 07:25:00|4785|4784|4785.5|4784.5|4791.5|4788.5|4782.5|4782|24309
1596699000000|2020-08-06 07:30:00|4786|4785|4798|4795|4803|4801|4785|4783.5|11609
1596699300000|2020-08-06 07:35:00|4798.5|4796|4779|4778|4798.5|4798|4778|4777|37816
1596699600000|2020-08-06 07:40:00|4778.5|4777.5|4781.5|4780.5|4789|4787.5|4773.5|4772|20768
1596699900000|2020-08-06 07:45:00|4781|4781|4771|4770|4784|4783|4771|4770|23757
1596700200000|2020-08-06 07:50:00|4771.5|4770.5|4763|4762.5|4774|4772|4761.5|4761|20686
1596700500000|2020-08-06 07:55:00|4763.5|4762|4759.5|4757.5|4768|4767|4758|4756|27621
1596700800000|2020-08-06 08:00:00|4759|4758|4748|4746.5|4759|4758|4746.5|4746|25280
1596701100000|2020-08-06 08:05:00|4747.5|4746|4748|4747.5|4753.5|4752.5|4743.5|4743|18797
1596701400000|2020-08-06 08:10:00|4747.5|4747|4745|4744|4750.5|4749|4745|4743.5|14012
1596701700000|2020-08-06 08:15:00|4744.5|4743.5|4745|4744|4748.5|4747|4738|4737.5|24960
1596702000000|2020-08-06 08:20:00|4744.5|4743.5|4741.5|4740|4747.5|4746|4737.5|4737|16960
1596702300000|2020-08-06 08:25:00|4740.5|4739.5|4733.5|4733|4741.5|4740.5|4731|4730|38609
1596702600000|2020-08-06 08:30:00|4733|4732.5|4728|4727|4739.5|4738.5|4727.5|4727|27772
1596702900000|2020-08-06 08:35:00|4727.5|4726.5|4714.5|4714|4727.5|4726.5|4711|4710.5|44812
1596703200000|2020-08-06 08:40:00|4714|4713|4719.5|4718.5|4723.5|4721.5|4708.5|4707.5|12170
1596703500000|2020-08-06 08:45:00|4720|4719|4718.5|4717|4725|4724|4717|4716.5|22556
1596703800000|2020-08-06 08:50:00|4718|4716.5|4726.5|4725.5|4727.5|4726.5|4716.5|4715|7856
1596704100000|2020-08-06 08:55:00|4727.5|4726|4723.5|4722.5|4729|4727.5|4720|4719|18050
1596704400000|2020-08-06 09:00:00|4723|4722|4722|4721|4728.5|4728|4721.5|4719.5|13660
1596704700000|2020-08-06 09:05:00|4721|4720.5|4714|4713|4725|4724.5|4714|4713|25271
1596705000000|2020-08-06 09:10:00|4713.5|4712.5|4714.5|4713|4715|4714|4708.5|4707|26356
1596705300000|2020-08-06 09:15:00|4715|4713.5|4714.5|4713.5|4716|4714.5|4711.5|4710.5|10197
1596705600000|2020-08-06 09:20:00|4714|4713|4718.5|4717|4718.5|4717|4713.5|4711.5|19349
1596705900000|2020-08-06 09:25:00|4719|4716.5|4712.5|4711.5|4719|4716.5|4704|4702.5|14412
1596706200000|2020-08-06 09:30:00|4712|4711|4707|4706|4712|4711|4706.5|4704.5|10710
1596706500000|2020-08-06 09:35:00|4707.5|4706.5|4703.5|4702.5|4710|4709|4700.5|4700|28943
1596706800000|2020-08-06 09:40:00|4703|4702|4702.5|4701.5|4705.5|4704.5|4699|4698.5|33878
1596707100000|2020-08-06 09:45:00|4702|4701|4699.5|4699|4706|4704.5|4698|4697|17415
1596707400000|2020-08-06 09:50:00|4700|4699.5|4699|4697|4704|4703|4698|4697|32195
1596707700000|2020-08-06 09:55:00|4699.5|4698|4703|4702|4705|4703|4699.5|4697.5|29236
1596708000000|2020-08-06 10:00:00|4702.5|4702.5|4712|4710|4712.5|4711|4702.5|4702|19269
1596708300000|2020-08-06 10:05:00|4711.5|4709.5|4715.5|4713.5|4717.5|4716.5|4707|4706|16052
1596708600000|2020-08-06 10:10:00|4715|4713|4716.5|4715|4721|4720.5|4714.5|4713|17442
1596708900000|2020-08-06 10:15:00|4716|4715.5|4715|4714|4720.5|4719.5|4713|4712.5|14352
1596709200000|2020-08-06 10:20:00|4715.5|4714.5|4720.5|4719|4722.5|4721|4714|4713.5|8222
1596709500000|2020-08-06 10:25:00|4720|4719.5|4717|4716|4721|4720|4713.5|4712.5|33466
1596709800000|2020-08-06 10:30:00|4716.5|4715.5|4715|4714|4719|4717.5|4713.5|4712.5|11593
1596710100000|2020-08-06 10:35:00|4715.5|4713.5|4715|4714|4717.5|4716.5|4713.5|4712.5|14567
1596710400000|2020-08-06 10:40:00|4714.5|4713|4716.5|4715|4717.5|4716.5|4714|4712.5|15178
1596710700000|2020-08-06 10:45:00|4716|4714.5|4715.5|4715|4717.5|4716|4706|4705.5|13563
1596711000000|2020-08-06 10:50:00|4716|4714.5|4710.5|4710|4716|4715|4703|4702|19421
1596711300000|2020-08-06 10:55:00|4710|4709|4708|4707|4716.5|4715.5|4704.5|4702|18548
1596711600000|2020-08-06 11:00:00|4708.5|4706.5|4703.5|4700.5|4714|4708.5|4700.5|4700|9933
1596711900000|2020-08-06 11:05:00|4703|4700|4703.5|4701.5|4706|4704|4700|4698.5|11537
1596712200000|2020-08-06 11:10:00|4703|4702|4701.5|4700.5|4705.5|4704.5|4699.5|4699|17689
1596712500000|2020-08-06 11:15:00|4701|4700|4706.5|4704.5|4708|4707|4697.5|4696.5|8375
1596712800000|2020-08-06 11:20:00|4706|4704|4703|4702|4707|4705.5|4703|4702|8287
1596713100000|2020-08-06 11:25:00|4702|4701.5|4704|4703|4704|4703|4700|4698.5|10072
1596713400000|2020-08-06 11:30:00|4704.5|4702.5|4714|4711.5|4714|4712|4703.5|4702.5|8474
1596713700000|2020-08-06 11:35:00|4713.5|4712|4711|4710|4715.5|4714|4709.5|4709|18310
1596714000000|2020-08-06 11:40:00|4710.5|4709.5|4711.5|4710.5|4716|4714.5|4709.5|4708.5|7796
1596714300000|2020-08-06 11:45:00|4712|4711|4702|4701.5|4713.5|4711.5|4702|4701.5|9519
1596714600000|2020-08-06 11:50:00|4702.5|4702|4712.5|4712|4714|4713|4699|4698.5|11744
1596714900000|2020-08-06 11:55:00|4712|4711.5|4709.5|4708.5|4714|4712|4709|4707|55281
1596715200000|2020-08-06 12:00:00|4709|4708|4709.5|4708.5|4711|4710|4704|4703|14208
1596715500000|2020-08-06 12:05:00|4709|4708|4715.5|4714|4716.5|4715.5|4707.5|4706.5|15409
1596715800000|2020-08-06 12:10:00|4715|4713.5|4708|4706.5|4715|4713.5|4706.5|4705.5|10070
1596716100000|2020-08-06 12:15:00|4707.5|4706|4708|4707|4708.5|4707|4702|4701|11701
1596716400000|2020-08-06 12:20:00|4707.5|4707.5|4707|4706|4712|4711.5|4705.5|4704.5|8149
1596716700000|2020-08-06 12:25:00|4707.5|4706.5|4706|4705|4710|4708.5|4701.5|4700.5|13665
1596717000000|2020-08-06 12:30:00|4707|4705.5|4712.5|4712|4714|4713|4705|4704|19968
1596717300000|2020-08-06 12:35:00|4713|4712.5|4713.5|4712.5|4715.5|4714.5|4711|4709.5|469169
1596717600000|2020-08-06 12:40:00|4714|4713|4720.5|4720|4722|4720.5|4713|4712.5|19312
1596717900000|2020-08-06 12:45:00|4721|4719.5|4715.5|4714.5|4721|4720.5|4715.5|4714.5|45502
1596718200000|2020-08-06 12:50:00|4716|4715|4717|4716.5|4723.5|4723|4715.5|4715|15344
1596718500000|2020-08-06 12:55:00|4717.5|4716|4723.5|4722|4723.5|4722|4717|4716|9001
1596718800000|2020-08-06 13:00:00|4723|4721.5|4714.5|4713.5|4723.5|4722.5|4713.5|4713|15310
1596719100000|2020-08-06 13:05:00|4715|4714|4717.5|4717|4722|4721|4715|4714|34177
1596719400000|2020-08-06 13:10:00|4718|4716.5|4730.5|4729.5|4732|4730.5|4717.5|4716|67756
1596719700000|2020-08-06 13:15:00|4730|4728.5|4731|4730|4732|4730.5|4726|4725|29756
1596720000000|2020-08-06 13:20:00|4730.5|4729.5|4731.5|4730|4734|4732|4727.5|4726|11175
1596720300000|2020-08-06 13:25:00|4732|4730.5|4727.5|4727|4732|4731|4726.5|4725.5|12432
1596720600000|2020-08-06 13:30:00|4728|4729|4739|4738.5|4743|4742|4728|4728|88997
1596720900000|2020-08-06 13:35:00|4739.5|4739|4732|4731|4740.5|4739.5|4730|4729|55249
1596721200000|2020-08-06 13:40:00|4731.5|4731.5|4747.5|4746.5|4748|4746.5|4730.5|4729.5|174238
1596721500000|2020-08-06 13:45:00|4748|4747|4760.5|4760|4760.5|4760|4746.5|4745.5|35350
1596721800000|2020-08-06 13:50:00|4761|4760.5|4755.5|4755|4762|4760.5|4751|4750|37903
1596722100000|2020-08-06 13:55:00|4755|4754.5|4764.5|4764|4768|4766.5|4752|4751|59234
1596722400000|2020-08-06 14:00:00|4764|4763.5|4765.5|4765|4768|4765.5|4754.5|4753.5|53576
1596722700000|2020-08-06 14:05:00|4765|4764.5|4762.5|4761.5|4766|4764.5|4757|4756|30932
1596723000000|2020-08-06 14:10:00|4763|4762|4758|4757.5|4765|4764.5|4757.5|4756.5|18022
1596723300000|2020-08-06 14:15:00|4758.5|4757|4750.5|4750|4758.5|4758|4750|4749.5|30735
1596723600000|2020-08-06 14:20:00|4751|4749|4752.5|4751.5|4754|4752.5|4748|4747|29480
1596723900000|2020-08-06 14:25:00|4752|4751|4746.5|4746|4752.5|4751.5|4746.5|4746|18032
1596724200000|2020-08-06 14:30:00|4747|4745.5|4741|4740|4747|4746|4740|4739.5|26631
1596724500000|2020-08-06 14:35:00|4740.5|4739.5|4729|4728.5|4740.5|4739.5|4728.5|4727.5|29964
1596724800000|2020-08-06 14:40:00|4728.5|4728|4717|4716.5|4729|4728.5|4716|4715|22306
1596725100000|2020-08-06 14:45:00|4717.5|4717|4719.5|4718|4721|4720.5|4714|4712.5|18307
1596725400000|2020-08-06 14:50:00|4717.5|4717.5|4725.5|4725|4728|4727|4713.5|4713|28806
1596725700000|2020-08-06 14:55:00|4726|4725.5|4731.5|4731|4734|4732.5|4725.5|4724.5|14922
1596726000000|2020-08-06 15:00:00|4732|4731.5|4729|4727.5|4735|4733.5|4726.5|4725|18796
1596726300000|2020-08-06 15:05:00|4729.5|4728|4733|4732.5|4734|4733.5|4727|4726|17537
1596726600000|2020-08-06 15:10:00|4733.5|4733|4724.5|4724|4735|4734|4722.5|4721.5|23935
1596726900000|2020-08-06 15:15:00|4725|4724.5|4729|4728|4730|4729|4725|4724|22968
1596727200000|2020-08-06 15:20:00|4730|4728.5|4730|4729.5|4735|4733.5|4729|4728|105152
1596727500000|2020-08-06 15:25:00|4729.5|4729|4733.5|4731.5|4735|4734|4727.5|4726.5|32288
1596783600000|2020-08-07 07:00:00|4702.5|4684|4695|4694|4718.5|4715|4694|4684|41620
1596783900000|2020-08-07 07:05:00|4695.5|4694.5|4725.5|4722|4728|4725.5|4689.5|4686.5|34578
1596784200000|2020-08-07 07:10:00|4725|4721.5|4729.5|4726|4731|4729|4714.5|4712|14446
1596784500000|2020-08-07 07:15:00|4729|4726.5|4744.5|4743|4745.5|4744.5|4728.5|4726.5|9530
1596784800000|2020-08-07 07:20:00|4744|4743.5|4747|4745|4750|4748|4736.5|4733.5|10959
1596785100000|2020-08-07 07:25:00|4746.5|4745.5|4742.5|4740|4748.5|4747|4742|4739|5003
1596785400000|2020-08-07 07:30:00|4742|4739|4733.5|4730.5|4742|4739.5|4733.5|4730.5|4741
1596785700000|2020-08-07 07:35:00|4732|4732|4735|4731|4738.5|4737|4731|4727.5|6955
1596786000000|2020-08-07 07:40:00|4735.5|4731.5|4738.5|4736|4746|4744|4735|4731.5|5852
1596786300000|2020-08-07 07:45:00|4738|4736.5|4736.5|4734|4740|4739|4731.5|4729.5|6076
1596786600000|2020-08-07 07:50:00|4737.5|4734.5|4732.5|4730|4738|4737.5|4729|4726.5|5388
1596786900000|2020-08-07 07:55:00|4732|4729.5|4742|4739.5|4748|4745.5|4731|4728.5|12083
1596787200000|2020-08-07 08:00:00|4741.5|4739|4733.5|4731|4748|4743.5|4733.5|4731|5907
1596787500000|2020-08-07 08:05:00|4733|4730|4740|4738|4741.5|4739|4732|4729.5|4725
1596787800000|2020-08-07 08:10:00|4740.5|4737.5|4742|4739.5|4743.5|4742|4738|4736.5|6717
1596788100000|2020-08-07 08:15:00|4741.5|4739|4731|4730|4741.5|4739|4729.5|4727.5|4350
1596788400000|2020-08-07 08:20:00|4730.5|4729.5|4718.5|4717|4730.5|4729.5|4715|4714.5|5954
1596788700000|2020-08-07 08:25:00|4719|4717.5|4717|4715.5|4725.5|4723|4714|4712.5|17321
1596789000000|2020-08-07 08:30:00|4717.5|4716|4720|4717.5|4721|4719|4716.5|4715|7631
1596789300000|2020-08-07 08:35:00|4719.5|4717|4708.5|4706.5|4720.5|4718.5|4708.5|4706.5|5293
1596789600000|2020-08-07 08:40:00|4708|4707|4715.5|4714|4719.5|4717.5|4708|4706.5|5393
1596789900000|2020-08-07 08:45:00|4715|4713.5|4720|4717.5|4720|4718|4713.5|4712|5011
1596790200000|2020-08-07 08:50:00|4719.5|4718|4720.5|4720|4724|4722|4717|4715.5|6418
1596790500000|2020-08-07 08:55:00|4721|4719.5|4715.5|4714|4722|4721|4715.5|4714|8070
1596790800000|2020-08-07 09:00:00|4715|4713.5|4711|4710.5|4715.5|4714|4711|4709.5|8181
1596791100000|2020-08-07 09:05:00|4710.5|4710|4710.5|4709.5|4711|4710.5|4704.5|4704|10415
1596791400000|2020-08-07 09:10:00|4710|4709|4705|4703|4713|4712|4704.5|4703|12510
1596791700000|2020-08-07 09:15:00|4704.5|4702.5|4701|4700.5|4708|4706.5|4700.5|4699.5|9591
1596792000000|2020-08-07 09:20:00|4702|4701|4701|4700|4702|4701|4699|4697.5|5791
1596792300000|2020-08-07 09:25:00|4701.5|4700.5|4701.5|4701|4703|4702|4696.5|4695.5|7364
1596792600000|2020-08-07 09:30:00|4701|4700.5|4704.5|4702.5|4706.5|4705.5|4698.5|4697.5|8060
1596792900000|2020-08-07 09:35:00|4704|4702|4706|4704.5|4706|4705|4701|4700|5199
1596793200000|2020-08-07 09:40:00|4706.5|4705|4708|4706|4711|4709.5|4703|4701.5|16364
1596793500000|2020-08-07 09:45:00|4707.5|4706.5|4704|4702.5|4707.5|4707|4703.5|4702.5|8135
1596793800000|2020-08-07 09:50:00|4704.5|4703|4709.5|4709|4711|4709.5|4703|4702|8307
1596794100000|2020-08-07 09:55:00|4710|4709.5|4712.5|4711.5|4712.5|4711.5|4708.5|4707.5|4753
1596794400000|2020-08-07 10:00:00|4713|4712|4711|4710.5|4716|4715|4710|4709|13376
1596794700000|2020-08-07 10:05:00|4710.5|4710|4703|4702|4711|4710.5|4701.5|4700.5|14695
1596795000000|2020-08-07 10:10:00|4702.5|4701|4700.5|4700|4704.5|4703.5|4699|4698|7094
1596795300000|2020-08-07 10:15:00|4700|4699.5|4703|4702|4706.5|4705.5|4700|4698|4789
1596795600000|2020-08-07 10:20:00|4703.5|4702.5|4707|4706.5|4713.5|4712|4703.5|4702.5|3838
1596795900000|2020-08-07 10:25:00|4706.5|4706|4706.5|4706|4708.5|4708|4705.5|4704.5|4592
1596796200000|2020-08-07 10:30:00|4707|4706.5|4702|4701|4707.5|4707|4700.5|4699.5|7579
1596796500000|2020-08-07 10:35:00|4701.5|4701.5|4701|4699.5|4704|4703|4699.5|4697.5|8893
1596796800000|2020-08-07 10:40:00|4700.5|4700|4695.5|4695|4701|4700|4695.5|4694|7222
1596797100000|2020-08-07 10:45:00|4696|4694.5|4705.5|4704.5|4710.5|4709|4692.5|4691.5|8015
1596797400000|2020-08-07 10:50:00|4705|4703.5|4707.5|4706.5|4707.5|4706.5|4703.5|4702.5|152701
1596797700000|2020-08-07 10:55:00|4707|4707|4713.5|4712|4717.5|4716.5|4707|4707|11921
1596798000000|2020-08-07 11:00:00|4714.5|4713|4707.5|4706.5|4717.5|4716|4707.5|4706|11135
1596798300000|2020-08-07 11:05:00|4708|4707|4699|4697.5|4708.5|4707|4697|4696|16668
1596798600000|2020-08-07 11:10:00|4700|4698|4697|4695|4701.5|4700.5|4696.5|4695|8933
1596798900000|2020-08-07 11:15:00|4696.5|4695.5|4694|4693|4697|4696.5|4692.5|4691.5|7071
1596799200000|2020-08-07 11:20:00|4694.5|4693.5|4697.5|4695.5|4699.5|4698.5|4693.5|4692.5|8708
1596799500000|2020-08-07 11:25:00|4698|4696|4696|4694.5|4700|4699|4693.5|4692.5|7451
1596799800000|2020-08-07 11:30:00|4695.5|4694|4689.5|4688.5|4695.5|4694|4687|4685.5|9375
1596800100000|2020-08-07 11:35:00|4690|4689|4684.5|4683.5|4692|4690.5|4683|4682|14883
1596800400000|2020-08-07 11:40:00|4685.5|4683|4682.5|4681|4686.5|4685|4681.5|4680.5|12836
1596800700000|2020-08-07 11:45:00|4682|4680.5|4682|4681|4684.5|4683.5|4679.5|4678.5|14005
1596801000000|2020-08-07 11:50:00|4682.5|4681.5|4691|4689.5|4692|4691.5|4680|4679|16440
1596801300000|2020-08-07 11:55:00|4691.5|4690|4694.5|4693|4695|4693|4691|4689.5|5087
1596801600000|2020-08-07 12:00:00|4695|4693.5|4696|4694.5|4697.5|4697|4693.5|4693|5221
1596801900000|2020-08-07 12:05:00|4696.5|4695|4693.5|4692.5|4697|4695.5|4692.5|4691|2143
1596802200000|2020-08-07 12:10:00|4693|4693|4688|4687|4694|4693|4687|4686|4147
1596802500000|2020-08-07 12:15:00|4687.5|4686.5|4688.5|4687|4689|4687.5|4682|4680.5|4597
1596802800000|2020-08-07 12:20:00|4688|4686.5|4692|4690.5|4693.5|4692|4683.5|4683|9764
1596803100000|2020-08-07 12:25:00|4691.5|4690|4692.5|4688|4694.5|4693|4687.5|4686|9103
1596803400000|2020-08-07 12:30:00|4693.5|4689|4711.5|4709.5|4713.5|4712.5|4693.5|4688|32673
1596803700000|2020-08-07 12:35:00|4711|4710|4701.5|4700|4711.5|4710|4700|4699|9097
1596804000000|2020-08-07 12:40:00|4701|4700.5|4701|4700.5|4710|4709|4700|4698.5|9832
1596804300000|2020-08-07 12:45:00|4701.5|4701|4700.5|4699|4705|4704|4698.5|4697|12676
1596804600000|2020-08-07 12:50:00|4700|4699.5|4703.5|4702.5|4704.5|4704|4698.5|4697|12661
1596804900000|2020-08-07 12:55:00|4703|4702|4703|4702|4704|4703|4700.5|4700|8038
1596805200000|2020-08-07 13:00:00|4702|4701.5|4703.5|4703|4708|4707.5|4700|4699|20450
1596805500000|2020-08-07 13:05:00|4704|4703.5|4699.5|4698|4704.5|4703.5|4696.5|4695.5|8929
1596805800000|2020-08-07 13:10:00|4700|4698.5|4699.5|4699|4703|4702|4697.5|4696.5|17276
1596806100000|2020-08-07 13:15:00|4699|4698.5|4700.5|4698.5|4704.5|4703.5|4694|4693.5|24279
1596806400000|2020-08-07 13:20:00|4701|4699|4705.5|4705|4709|4708.5|4699|4697.5|25373
1596806700000|2020-08-07 13:25:00|4706|4705.5|4712.5|4711.5|4721|4720.5|4706|4705.5|77191
1596807000000|2020-08-07 13:30:00|4712|4711|4711|4709.5|4712.5|4711|4695|4694|56043
1596807300000|2020-08-07 13:35:00|4710.5|4710|4698|4697|4712|4711|4698|4696.5|25299
1596807600000|2020-08-07 13:40:00|4697.5|4696.5|4690|4689|4698.5|4697|4689|4688|17401
1596807900000|2020-08-07 13:45:00|4689.5|4689.5|4697.5|4697|4698|4697|4688|4687.5|13701
1596808200000|2020-08-07 13:50:00|4698|4696.5|4691.5|4690.5|4698.5|4697|4691.5|4690|16729
1596808500000|2020-08-07 13:55:00|4691|4690|4689.5|4688.5|4692.5|4691.5|4687.5|4687|76080
1596808800000|2020-08-07 14:00:00|4689|4688|4683|4682|4692.5|4691.5|4679.5|4679|24962
1596809100000|2020-08-07 14:05:00|4683.5|4682.5|4682.5|4681.5|4684|4683.5|4675|4674|28040
1596809400000|2020-08-07 14:10:00|4682|4681|4681.5|4680.5|4692|4690.5|4678.5|4678|43638
1596809700000|2020-08-07 14:15:00|4682|4680|4670.5|4670|4682.5|4682|4668.5|4667.5|42630
1596810000000|2020-08-07 14:20:00|4671|4670.5|4660.5|4660|4673|4672.5|4657|4656|44670
1596810300000|2020-08-07 14:25:00|4660|4659.5|4673|4671.5|4675|4674|4660|4659.5|31413
1596810600000|2020-08-07 14:30:00|4672.5|4672|4677.5|4677|4679.5|4678.5|4671.5|4670.5|34778
1596810900000|2020-08-07 14:35:00|4677|4676.5|4670.5|4669.5|4677|4676.5|4666|4665.5|18689
1596811200000|2020-08-07 14:40:00|4670|4669|4669|4668|4673.5|4672.5|4667|4666|15141
1596811500000|2020-08-07 14:45:00|4669.5|4668.5|4676.5|4676|4678|4677|4667|4666|13479
1596811800000|2020-08-07 14:50:00|4676|4675.5|4675.5|4674|4677|4676|4670.5|4670|13999
1596812100000|2020-08-07 14:55:00|4676|4674.5|4670.5|4669.5|4677|4676.5|4666.5|4666|20411
1596812400000|2020-08-07 15:00:00|4671|4670|4670|4669.5|4672|4671.5|4664|4663.5|22643
1596812700000|2020-08-07 15:05:00|4669.5|4669|4673|4672|4675|4674|4665.5|4665|41371
1596813000000|2020-08-07 15:10:00|4672.5|4672.5|4665|4663.5|4678|4676.5|4664.5|4663.5|32869
1596813300000|2020-08-07 15:15:00|4664.5|4663|4663|4662|4667|4665.5|4661.5|4661|18472
1596813600000|2020-08-07 15:20:00|4662.5|4661.5|4668|4667.5|4668|4667.5|4662|4661.5|27168
1596813900000|2020-08-07 15:25:00|4667.5|4667|4662.5|4661|4670|4669|4662.5|4661|46165
1597042800000|2020-08-10 07:00:00|4699.5|4676.5|4689.5|4683.5|4699.5|4691|4680|4671|27367
1597043100000|2020-08-10 07:05:00|4689|4684|4684.5|4680.5|4694|4691|4677.5|4676.5|19268
1597043400000|2020-08-10 07:10:00|4684|4681|4668|4665|4688.5|4686.5|4668|4665|20847
1597043700000|2020-08-10 07:15:00|4667.5|4664.5|4702|4699|4703|4700.5|4665|4663.5|16084
1597044000000|2020-08-10 07:20:00|4703|4699.5|4719.5|4716.5|4726|4723.5|4703|4699.5|18313
1597044300000|2020-08-10 07:25:00|4720|4716|4714|4712.5|4724|4721.5|4706.5|4704|9204
1597044600000|2020-08-10 07:30:00|4714.5|4713|4719|4717|4725.5|4723|4714.5|4713|8060
1597044900000|2020-08-10 07:35:00|4719.5|4717.5|4717.5|4715.5|4724|4722.5|4713.5|4710|14726
1597045200000|2020-08-10 07:40:00|4718.5|4716|4705.5|4704|4720|4718.5|4701.5|4698|13315
1597045500000|2020-08-10 07:45:00|4707|4704.5|4692.5|4690|4715|4711.5|4692|4689|12397
1597045800000|2020-08-10 07:50:00|4692|4689.5|4683|4680.5|4696|4693|4677|4675.5|15712
1597046100000|2020-08-10 07:55:00|4682.5|4680|4693|4690|4695.5|4692|4680.5|4676.5|6683
1597046400000|2020-08-10 08:00:00|4693.5|4690.5|4689.5|4687|4696|4692.5|4686.5|4685|13212
1597046700000|2020-08-10 08:05:00|4690|4687.5|4676|4673.5|4690|4688|4675|4673.5|18678
1597047000000|2020-08-10 08:10:00|4675.5|4672.5|4678|4676|4682.5|4679.5|4671|4667.5|13375
1597047300000|2020-08-10 08:15:00|4678.5|4675.5|4673|4671|4678.5|4676|4672.5|4671|10350
1597047600000|2020-08-10 08:20:00|4672.5|4670.5|4670.5|4667|4677.5|4675|4664|4660.5|10085
1597047900000|2020-08-10 08:25:00|4670|4666.5|4662.5|4660.5|4670|4666.5|4659.5|4657|6555
1597048200000|2020-08-10 08:30:00|4662|4659|4662.5|4660|4666|4665|4658.5|4654.5|15729
1597048500000|2020-08-10 08:35:00|4663|4660.5|4672|4670.5|4675.5|4672|4660|4656.5|18877
1597048800000|2020-08-10 08:40:00|4673|4671|4666.5|4663|4682|4680|4661|4659.5|21689
1597049100000|2020-08-10 08:45:00|4666|4662.5|4675|4672.5|4679|4676|4663|4660.5|9186
1597049400000|2020-08-10 08:50:00|4676|4673|4681|4679|4688|4685.5|4676|4672.5|6843
1597049700000|2020-08-10 08:55:00|4681.5|4679.5|4684|4681.5|4685.5|4682.5|4676.5|4673.5|3188
1597050000000|2020-08-10 09:00:00|4682|4682|4680.5|4678.5|4685|4682.5|4678.5|4677|2319
1597050300000|2020-08-10 09:05:00|4680|4678|4689.5|4687.5|4690|4687.5|4678|4675.5|1988
1597050600000|2020-08-10 09:10:00|4690|4688|4682|4680|4690|4688.5|4682|4679|4005
1597050900000|2020-08-10 09:15:00|4681.5|4679.5|4678.5|4677|4684|4682.5|4676|4675.5|6533
1597051200000|2020-08-10 09:20:00|4678|4676.5|4678|4676|4678.5|4677.5|4676|4674.5|7033
1597051500000|2020-08-10 09:25:00|4677.5|4676.5|4678.5|4677.5|4682.5|4680|4675.5|4674|6525
1597051800000|2020-08-10 09:30:00|4679|4678|4675.5|4674.5|4680|4678.5|4674.5|4673|5169
1597052100000|2020-08-10 09:35:00|4675|4674|4669.5|4668.5|4675|4674|4669.5|4668.5|5268
1597052400000|2020-08-10 09:40:00|4670|4669|4667.5|4666.5|4676.5|4675|4667.5|4666|4926
1597052700000|2020-08-10 09:45:00|4667|4666|4676|4674|4677|4675|4666.5|4665|4614
1597053000000|2020-08-10 09:50:00|4677|4674.5|4672|4670.5|4677|4675|4669.5|4668.5|3948
1597053300000|2020-08-10 09:55:00|4671.5|4670|4674.5|4672.5|4675.5|4675|4669|4667|4827
1597053600000|2020-08-10 10:00:00|4674|4673|4678|4676.5|4678|4676.5|4671|4670.5|4243
1597053900000|2020-08-10 10:05:00|4677.5|4677|4678|4677.5|4679|4678.5|4675.5|4673.5|4524
1597054200000|2020-08-10 10:10:00|4679|4678|4670|4668|4680.5|4679.5|4670|4667.5|6487
1597054500000|2020-08-10 10:15:00|4669.5|4667.5|4672.5|4671.5|4672.5|4671.5|4667.5|4666|7259
1597054800000|2020-08-10 10:20:00|4673|4672|4677|4676|4678|4676|4672|4670.5|7923
1597055100000|2020-08-10 10:25:00|4676.5|4675.5|4674|4672.5|4681.5|4680|4674|4672|8691
1597055400000|2020-08-10 10:30:00|4674.5|4673|4679.5|4677|4685|4683|4673|4671|15298
1597055700000|2020-08-10 10:35:00|4679|4677.5|4678.5|4677|4680|4678.5|4674.5|4673|5643
1597056000000|2020-08-10 10:40:00|4679|4677.5|4672.5|4671|4679|4677.5|4671|4669|3341
1597056300000|2020-08-10 10:45:00|4673.5|4670.5|4674.5|4673|4679.5|4678.5|4671.5|4670|9157
1597056600000|2020-08-10 10:50:00|4675|4673.5|4677|4675.5|4678|4676.5|4674|4672|5609
1597056900000|2020-08-10 10:55:00|4676.5|4675|4679.5|4678.5|4680|4679.5|4673.5|4672|7138
1597057200000|2020-08-10 11:00:00|4679|4678|4676|4674|4684|4681|4675|4673|6948
1597057500000|2020-08-10 11:05:00|4675.5|4674.5|4674|4673|4675.5|4674.5|4672.5|4670.5|2266
1597057800000|2020-08-10 11:10:00|4673.5|4673.5|4667|4665.5|4674|4673.5|4665|4663.5|10663
1597058100000|2020-08-10 11:15:00|4666.5|4666|4667|4665.5|4668.5|4667.5|4662|4660.5|7362
1597058400000|2020-08-10 11:20:00|4666.5|4664.5|4667.5|4666.5|4669|4668|4665.5|4663.5|2789
1597058700000|2020-08-10 11:25:00|4667|4665.5|4669.5|4668|4671.5|4670.5|4666.5|4665.5|4250
1597059000000|2020-08-10 11:30:00|4669|4667|4665.5|4664|4669|4667.5|4665.5|4664|3921
1597059300000|2020-08-10 11:35:00|4666|4664.5|4668|4666.5|4670.5|4669|4665.5|4664.5|7339
1597059600000|2020-08-10 11:40:00|4667.5|4667.5|4669.5|4668|4671.5|4670.5|4666.5|4665|14605
1597059900000|2020-08-10 11:45:00|4669|4667.5|4670|4668.5|4674.5|4672.5|4666.5|4665.5|16290
1597060200000|2020-08-10 11:50:00|4670.5|4669|4675.5|4673.5|4677|4676|4670|4668.5|5765
1597060500000|2020-08-10 11:55:00|4675|4673|4673.5|4672|4676|4674.5|4672.5|4671|5690
1597060800000|2020-08-10 12:00:00|4674|4672.5|4677.5|4676|4678|4677|4674|4672.5|2465
1597061100000|2020-08-10 12:05:00|4678|4676.5|4681|4679|4683|4681.5|4676.5|4675|6119
1597061400000|2020-08-10 12:10:00|4680.5|4679.5|4677|4675|4680.5|4679.5|4675.5|4674|842
1597061700000|2020-08-10 12:15:00|4677.5|4675.5|4683.5|4682.5|4684|4683.5|4675|4674|15384
1597062000000|2020-08-10 12:20:00|4683|4681.5|4685|4683.5|4687.5|4686.5|4681|4680|5742
1597062300000|2020-08-10 12:25:00|4685.5|4684|4681|4679.5|4686.5|4686|4681|4679.5|4501
1597062600000|2020-08-10 12:30:00|4680.5|4679|4668.5|4666.5|4681|4679|4668.5|4666.5|7568
1597062900000|2020-08-10 12:35:00|4668|4667|4676|4675|4676|4675.5|4668|4666.5|10041
1597063200000|2020-08-10 12:40:00|4675.5|4674.5|4675|4674|4679|4678|4674|4673|16713
1597063500000|2020-08-10 12:45:00|4675.5|4674.5|4679|4678.5|4680.5|4679|4673.5|4672|19340
1597063800000|2020-08-10 12:50:00|4679.5|4678|4680|4679|4681|4680|4678|4677|12619
1597064100000|2020-08-10 12:55:00|4679.5|4678.5|4680.5|4679|4685.5|4684.5|4678.5|4677.5|11990
1597064400000|2020-08-10 13:00:00|4680|4679.5|4687|4686|4690.5|4689.5|4680|4679|26204
1597064700000|2020-08-10 13:05:00|4687.5|4685.5|4688|4686.5|4690|4688|4684|4683.5|10166
1597065000000|2020-08-10 13:10:00|4688.5|4687|4687|4685.5|4690|4689|4686|4685|3348
1597065300000|2020-08-10 13:15:00|4687.5|4686|4691|4690.5|4691.5|4690.5|4687.5|4686|5028
1597065600000|2020-08-10 13:20:00|4691.5|4691|4694|4692.5|4696|4695|4691|4691|11396
1597065900000|2020-08-10 13:25:00|4694.5|4693|4700.5|4699.5|4702.5|4700.5|4693|4691.5|44494
1597066200000|2020-08-10 13:30:00|4701|4700|4711|4710.5|4711|4710.5|4692|4691.5|75309
1597066500000|2020-08-10 13:35:00|4710.5|4710|4713.5|4713|4716.5|4715.5|4708.5|4708|48972
1597066800000|2020-08-10 13:40:00|4714|4713.5|4725.5|4724|4727.5|4726.5|4714|4713.5|47769
1597067100000|2020-08-10 13:45:00|4725|4723.5|4736|4735|4736.5|4735|4724|4722.5|41702
1597067400000|2020-08-10 13:50:00|4736.5|4735.5|4731.5|4730.5|4740.5|4740|4730.5|4729.5|33221
1597067700000|2020-08-10 13:55:00|4732|4731|4730.5|4729.5|4735.5|4735|4727.5|4726|30112
1597068000000|2020-08-10 14:00:00|4730|4729|4731|4730|4734.5|4733.5|4726.5|4725.5|25630
1597068300000|2020-08-10 14:05:00|4731.5|4730.5|4729.5|4728.5|4731.5|4730.5|4727|4726.5|29135
1597068600000|2020-08-10 14:10:00|4729|4728|4728.5|4727|4733|4731.5|4726|4725|13133
1597068900000|2020-08-10 14:15:00|4729|4727.5|4742.5|4741.5|4742.5|4742|4728.5|4727|14459
1597069200000|2020-08-10 14:20:00|4743|4742|4740|4739|4744|4743|4736.5|4735|13697
1597069500000|2020-08-10 14:25:00|4740.5|4739.5|4739.5|4738.5|4745|4744|4739.5|4738.5|9946
1597069800000|2020-08-10 14:30:00|4740|4739|4739|4738.5|4740.5|4739|4735.5|4735|9140
1597070100000|2020-08-10 14:35:00|4739.5|4738|4732.5|4732|4742|4741|4731|4730|20419
1597070400000|2020-08-10 14:40:00|4732|4731.5|4733.5|4732|4733.5|4733|4727.5|4726|9531
1597070700000|2020-08-10 14:45:00|4733|4731.5|4724.5|4723|4733|4731.5|4721.5|4720|14201
1597071000000|2020-08-10 14:50:00|4724|4722.5|4714.5|4714|4724.5|4723.5|4713.5|4713|14984
1597071300000|2020-08-10 14:55:00|4714|4713.5|4708.5|4706.5|4718|4716.5|4707.5|4706.5|19912
1597071600000|2020-08-10 15:00:00|4707.5|4705.5|4718.5|4717.5|4720|4719.5|4705.5|4704|29031
1597071900000|2020-08-10 15:05:00|4719|4718|4717.5|4717|4722.5|4722|4716.5|4715.5|22143
1597072200000|2020-08-10 15:10:00|4717|4716.5|4717|4716|4720|4719|4715.5|4715|28689
1597072500000|2020-08-10 15:15:00|4716.5|4716.5|4708.5|4708|4717|4716.5|4708.5|4708|17876
1597072800000|2020-08-10 15:20:00|4709|4708.5|4705.5|4704.5|4710|4709.5|4703.5|4702.5|22561
1597073100000|2020-08-10 15:25:00|4705|4704|4701.5|4700|4705|4704|4697.5|4694.5|56178
1597129200000|2020-08-11 07:00:00|4730|4714.5|4732|4729.5|4740|4737|4717|4711|47608
1597129500000|2020-08-11 07:05:00|4732.5|4729|4723|4721.5|4735.5|4733.5|4708.5|4706|30195
1597129800000|2020-08-11 07:10:00|4724|4722|4742|4740.5|4743.5|4742|4723|4721.5|42855
1597130100000|2020-08-11 07:15:00|4743|4741|4742.5|4741|4757.5|4756.5|4741.5|4740.5|37965
1597130400000|2020-08-11 07:20:00|4742|4741.5|4760.5|4758.5|4775.5|4773.5|4739|4738|36691
1597130700000|2020-08-11 07:25:00|4761|4759|4770|4767.5|4777|4775|4755|4753|21907
1597131000000|2020-08-11 07:30:00|4771|4768|4754|4753|4774.5|4772|4752|4750.5|17352
1597131300000|2020-08-11 07:35:00|4754.5|4753.5|4754.5|4752.5|4759.5|4757|4749.5|4747.5|12021
1597131600000|2020-08-11 07:40:00|4754|4752|4759|4758|4765|4762.5|4753.5|4752|15082
1597131900000|2020-08-11 07:45:00|4760|4758.5|4760|4758|4773|4771|4754.5|4753|22705
1597132200000|2020-08-11 07:50:00|4760.5|4758.5|4781|4780|4783|4781.5|4760.5|4758.5|20421
1597132500000|2020-08-11 07:55:00|4781.5|4780.5|4780.5|4779|4784.5|4783|4775.5|4773.5|18761
1597132800000|2020-08-11 08:00:00|4780|4778.5|4772|4770.5|4785|4784|4771|4769.5|19420
1597133100000|2020-08-11 08:05:00|4772.5|4771|4773|4771.5|4779|4778|4771.5|4770.5|24772
1597133400000|2020-08-11 08:10:00|4773.5|4772|4779.5|4778|4782.5|4782|4773.5|4772|35929
1597133700000|2020-08-11 08:15:00|4779|4778.5|4779.5|4778.5|4783.5|4783|4776|4774|20412
1597134000000|2020-08-11 08:20:00|4779|4778|4781.5|4781|4790|4789|4778.5|4777.5|25667
1597134300000|2020-08-11 08:25:00|4781|4780.5|4781|4779.5|4785.5|4784.5|4779|4777.5|17345
1597134600000|2020-08-11 08:30:00|4781.5|4780|4779.5|4778.5|4781.5|4780.5|4773|4772|21594
1597134900000|2020-08-11 08:35:00|4779|4778|4784.5|4783.5|4786|4785|4775.5|4774.5|24782
1597135200000|2020-08-11 08:40:00|4785|4784|4796|4795.5|4797.5|4796.5|4783.5|4782.5|22473
1597135500000|2020-08-11 08:45:00|4795.5|4794.5|4796|4794.5|4798|4797|4790.5|4789|16151
1597135800000|2020-08-11 08:50:00|4797|4795|4797.5|4796|4799.5|4798|4789|4787.5|10943
1597136100000|2020-08-11 08:55:00|4798|4796.5|4798|4796.5|4800|4799.5|4795.5|4795|30059
1597136400000|2020-08-11 09:00:00|4797.5|4796|4800|4798.5|4804.5|4803.5|4795.5|4794.5|15140
1597136700000|2020-08-11 09:05:00|4799|4798|4797.5|4796|4808.5|4807.5|4796.5|4795|29768
1597137000000|2020-08-11 09:10:00|4797|4796.5|4800|4799.5|4803.5|4802|4794.5|4793.5|25634
1597137300000|2020-08-11 09:15:00|4800.5|4799|4805|4804.5|4807|4806.5|4799|4798.5|17116
1597137600000|2020-08-11 09:20:00|4804.5|4804|4807.5|4806.5|4808.5|4807.5|4802.5|4802|10912
1597137900000|2020-08-11 09:25:00|4807|4805.5|4813.5|4813|4817|4815.5|4806.5|4805.5|12135
1597138200000|2020-08-11 09:30:00|4813|4812|4808.5|4807.5|4820.5|4819.5|4808.5|4807.5|27188
1597138500000|2020-08-11 09:35:00|4808|4808|4806.5|4805.5|4809.5|4808|4804.5|4804|8846
1597138800000|2020-08-11 09:40:00|4806|4805|4809.5|4809|4811|4810|4805.5|4803.5|15504
1597139100000|2020-08-11 09:45:00|4810|4809.5|4819|4818|4819|4818|4808|4807|21218
1597139400000|2020-08-11 09:50:00|4818.5|4818.5|4804.5|4804|4819|4818.5|4804.5|4803.5|14025
1597139700000|2020-08-11 09:55:00|4805|4804.5|4803|4802|4809|4808.5|4802.5|4801.5|8961
1597140000000|2020-08-11 10:00:00|4802.5|4801.5|4802|4801|4807|4806|4799.5|4798.5|11667
1597140300000|2020-08-11 10:05:00|4802.5|4801.5|4805.5|4804.5|4811|4810|4802|4801|21563
1597140600000|2020-08-11 10:10:00|4805|4805|4805|4804|4810|4809.5|4804.5|4803.5|10035
1597140900000|2020-08-11 10:15:00|4805.5|4804.5|4808|4807|4814.5|4813|4805.5|4804.5|33212
1597141200000|2020-08-11 10:20:00|4808.5|4807.5|4807.5|4807|4811|4810|4804|4803|19212
1597141500000|2020-08-11 10:25:00|4808|4807.5|4808|4807|4812|4810.5|4807|4806|11546
1597141800000|2020-08-11 10:30:00|4807.5|4806.5|4807|4806|4808|4807.5|4801|4800.5|15791
1597142100000|2020-08-11 10:35:00|4807.5|4806.5|4813|4812.5|4813.5|4812.5|4807|4806.5|20597
1597142400000|2020-08-11 10:40:00|4813.5|4813|4819|4818.5|4821.5|4820.5|4812|4811.5|22483
1597142700000|2020-08-11 10:45:00|4818.5|4818|4819|4817.5|4819.5|4818.5|4811.5|4811|19373
1597143000000|2020-08-11 10:50:00|4818.5|4818|4826|4825.5|4826|4825.5|4817.5|4816|22463
1597143300000|2020-08-11 10:55:00|4825.5|4825|4832|4830|4832|4830|4825|4824|25871
1597143600000|2020-08-11 11:00:00|4835|4832|4820.5|4819.5|4835.5|4834.5|4820|4819|79145
1597143900000|2020-08-11 11:05:00|4821|4820|4826.5|4825.5|4829.5|4828.5|4821|4819.5|23484
1597144200000|2020-08-11 11:10:00|4827|4826|4827|4826|4833|4832|4827|4825.5|11513
1597144500000|2020-08-11 11:15:00|4826.5|4825.5|4823.5|4822.5|4827|4826|4819.5|4818.5|13931
1597144800000|2020-08-11 11:20:00|4823|4822|4822.5|4822|4824|4823.5|4820|4819|21331
1597145100000|2020-08-11 11:25:00|4822|4821.5|4819.5|4818.5|4825.5|4825|4818.5|4817.5|18867
1597145400000|2020-08-11 11:30:00|4819|4819|4814|4813.5|4819.5|4819|4813|4812|11786
1597145700000|2020-08-11 11:35:00|4814.5|4814|4811.5|4810.5|4814.5|4814|4808.5|4808|4819
1597146000000|2020-08-11 11:40:00|4811|4810|4808|4807|4813|4812|4808|4806.5|20483
1597146300000|2020-08-11 11:45:00|4808.5|4807.5|4807|4806.5|4812.5|4811.5|4807|4806|19243
1597146600000|2020-08-11 11:50:00|4807.5|4807|4809|4808.5|4809.5|4809|4805.5|4803.5|12832
1597146900000|2020-08-11 11:55:00|4809.5|4809|4810.5|4809.5|4811.5|4810.5|4807.5|4806.5|108760
1597147200000|2020-08-11 12:00:00|4810|4810|4795|4794|4810|4810|4791.5|4791|60656
1597147500000|2020-08-11 12:05:00|4794.5|4793.5|4798|4797.5|4798|4797.5|4789.5|4787.5|12257
1597147800000|2020-08-11 12:10:00|4798.5|4798|4797|4795|4800.5|4799.5|4793.5|4792.5|17540
1597148100000|2020-08-11 12:15:00|4796.5|4795.5|4797.5|4797|4797.5|4797|4790.5|4789.5|16173
1597148400000|2020-08-11 12:20:00|4798|4797.5|4800|4798.5|4803|4801.5|4796.5|4796|30573
1597148700000|2020-08-11 12:25:00|4799.5|4799|4799|4798|4800|4799.5|4797.5|4797|10718
1597149000000|2020-08-11 12:30:00|4798.5|4798.5|4798.5|4797.5|4798.5|4798.5|4796|4794.5|17278
1597149300000|2020-08-11 12:35:00|4799|4798|4802|4800.5|4803|4801.5|4791.5|4789.5|22032
1597149600000|2020-08-11 12:40:00|4801.5|4800|4802|4801.5|4805|4804.5|4799.5|4798.5|21156
1597149900000|2020-08-11 12:45:00|4801.5|4801|4798|4797.5|4802|4801.5|4796.5|4795.5|15020
1597150200000|2020-08-11 12:50:00|4798.5|4798|4796.5|4795|4801|4799.5|4790.5|4789|12961
1597150500000|2020-08-11 12:55:00|4797|4795.5|4796.5|4795|4799|4798|4794.5|4793|12212
1597150800000|2020-08-11 13:00:00|4797|4795.5|4793|4792|4798|4797.5|4792|4791.5|16307
1597151100000|2020-08-11 13:05:00|4793.5|4792.5|4784|4783.5|4793.5|4793|4784|4782.5|14768
1597151400000|2020-08-11 13:10:00|4784.5|4783|4777|4776.5|4785|4784.5|4776|4775|25095
1597151700000|2020-08-11 13:15:00|4776.5|4776|4780|4779.5|4786|4785|4776|4775.5|29609
1597152000000|2020-08-11 13:20:00|4779.5|4779|4772|4771|4780|4779.5|4771.5|4771|22306
1597152300000|2020-08-11 13:25:00|4771|4770.5|4765.5|4764|4772|4770.5|4762.5|4762|20610
1597152600000|2020-08-11 13:30:00|4766|4764.5|4747|4746.5|4767.5|4766|4741|4739.5|85729
1597152900000|2020-08-11 13:35:00|4748|4747|4764.5|4763|4765.5|4763|4742|4740.5|50925
1597153200000|2020-08-11 13:40:00|4765|4763.5|4768|4767|4768.5|4767|4756.5|4754.5|37216
1597153500000|2020-08-11 13:45:00|4768.5|4766.5|4751|4750|4772.5|4771.5|4750.5|4750|32803
1597153800000|2020-08-11 13:50:00|4751.5|4750.5|4745|4744|4754.5|4752.5|4742.5|4741.5|33227
1597154100000|2020-08-11 13:55:00|4744.5|4743.5|4737|4736|4747|4746|4734|4732.5|49428
1597154400000|2020-08-11 14:00:00|4736.5|4735.5|4729.5|4728.5|4740|4739|4728.5|4728|59293
1597154700000|2020-08-11 14:05:00|4730|4729|4730|4728.5|4732|4731.5|4722.5|4721.5|41835
1597155000000|2020-08-11 14:10:00|4730.5|4729|4736|4735|4739|4738.5|4729|4727.5|27189
1597155300000|2020-08-11 14:15:00|4735.5|4734.5|4742|4741.5|4743.5|4742.5|4735|4734.5|27977
1597155600000|2020-08-11 14:20:00|4741.5|4741|4731.5|4731|4742|4741|4728|4727|37897
1597155900000|2020-08-11 14:25:00|4732|4731.5|4723.5|4722.5|4734.5|4733.5|4722.5|4722|36050
1597156200000|2020-08-11 14:30:00|4723|4722|4715.5|4714.5|4724|4723|4714|4713.5|25013
1597156500000|2020-08-11 14:35:00|4716|4714|4718|4717.5|4719|4718|4709|4708|46567
1597156800000|2020-08-11 14:40:00|4718.5|4717|4714.5|4714|4719|4718|4714|4713.5|37116
1597157100000|2020-08-11 14:45:00|4715|4714.5|4711|4710.5|4716.5|4716|4711|4710|31079
1597157400000|2020-08-11 14:50:00|4711.5|4711|4712.5|4712|4717|4715.5|4709|4708.5|27720
1597157700000|2020-08-11 14:55:00|4713|4711.5|4710|4709|4716|4715|4710|4709|28980
1597158000000|2020-08-11 15:00:00|4709.5|4709.5|4723.5|4723|4725|4723.5|4706.5|4706|25883
1597158300000|2020-08-11 15:05:00|4724|4722.5|4725|4724|4729|4728|4723.5|4722.5|22825
1597158600000|2020-08-11 15:10:00|4725.5|4724.5|4723|4722|4726.5|4725.5|4721.5|4721|35650
1597158900000|2020-08-11 15:15:00|4722.5|4722.5|4723|4722.5|4724|4723|4717|4716.5|29352
1597159200000|2020-08-11 15:20:00|4722.5|4722|4721|4720.5|4723|4722.5|4716.5|4716|36312
1597159500000|2020-08-11 15:25:00|4721.5|4721|4720|4718.5|4723.5|4722.5|4717.5|4716.5|34977
1597215600000|2020-08-12 07:00:00|4727.5|4706|4707|4704.5|4729.5|4709.5|4691|4680|50508
1597215900000|2020-08-12 07:05:00|4709|4704|4701.5|4699|4721|4718.5|4701.5|4698.5|24160
1597216200000|2020-08-12 07:10:00|4702|4698.5|4707|4705|4721|4718.5|4700|4698.5|10224
1597216500000|2020-08-12 07:15:00|4708|4705.5|4715.5|4713|4728|4725.5|4708|4705|18010
1597216800000|2020-08-12 07:20:00|4715|4711.5|4729.5|4727.5|4731.5|4729.5|4713.5|4711|26243
1597217100000|2020-08-12 07:25:00|4729|4727|4715|4712.5|4729.5|4728|4712.5|4711.5|15281
1597217400000|2020-08-12 07:30:00|4715.5|4713|4714.5|4713|4721|4718.5|4713|4711|26429
1597217700000|2020-08-12 07:35:00|4714|4712.5|4723|4720.5|4724.5|4723.5|4714|4712.5|20310
1597218000000|2020-08-12 07:40:00|4721.5|4721|4720.5|4719|4724.5|4723.5|4717|4716.5|13446
1597218300000|2020-08-12 07:45:00|4721|4719.5|4729|4728|4729.5|4728|4718|4717.5|12482
1597218600000|2020-08-12 07:50:00|4729.5|4728.5|4738.5|4737.5|4739|4737.5|4729.5|4728|12353
1597218900000|2020-08-12 07:55:00|4739|4738.5|4734.5|4732|4742|4741|4729|4727|12363
1597219200000|2020-08-12 08:00:00|4734|4732.5|4731.5|4729.5|4738|4736.5|4728.5|4727|8502
1597219500000|2020-08-12 08:05:00|4732.5|4730|4730|4728.5|4737.5|4735.5|4730|4728.5|14859
1597219800000|2020-08-12 08:10:00|4729.5|4729|4733.5|4732.5|4735.5|4733.5|4726|4724.5|11623
1597220100000|2020-08-12 08:15:00|4734|4733|4750|4748.5|4750.5|4749.5|4733|4731.5|19472
1597220400000|2020-08-12 08:20:00|4750.5|4750|4742|4741|4752.5|4750.5|4741.5|4740.5|14121
1597220700000|2020-08-12 08:25:00|4742.5|4741.5|4745|4744.5|4746.5|4745|4742|4740.5|7527
1597221000000|2020-08-12 08:30:00|4746|4744|4741.5|4741|4749.5|4748.5|4741|4740|6279
1597221300000|2020-08-12 08:35:00|4742|4741.5|4740.5|4739.5|4742.5|4741.5|4737|4735.5|5602
1597221600000|2020-08-12 08:40:00|4740|4740|4747.5|4746|4747.5|4746|4739.5|4738|6067
1597221900000|2020-08-12 08:45:00|4748|4746.5|4752.5|4751.5|4755|4753.5|4748|4746|9580
1597222200000|2020-08-12 08:50:00|4752|4751|4743.5|4742.5|4752|4751|4743.5|4742|8280
1597222500000|2020-08-12 08:55:00|4744.5|4743|4755|4754|4755|4754|4744.5|4743|7012
1597222800000|2020-08-12 09:00:00|4754.5|4753.5|4756|4754.5|4757|4756.5|4753|4752.5|11234
1597223100000|2020-08-12 09:05:00|4755|4754|4750|4748.5|4757|4756|4748.5|4747|6363
1597223400000|2020-08-12 09:10:00|4749.5|4748|4750|4748.5|4753|4751.5|4748|4747|4353
1597223700000|2020-08-12 09:15:00|4750.5|4749|4756|4755.5|4757|4756|4750.5|4749|7953
1597224000000|2020-08-12 09:20:00|4755.5|4755|4763.5|4763|4765|4764.5|4752|4750.5|12150
1597224300000|2020-08-12 09:25:00|4764.5|4763.5|4766.5|4765.5|4767.5|4767|4762|4761.5|7936
1597224600000|2020-08-12 09:30:00|4767|4766|4769|4768|4769.5|4768|4762|4761|14200
1597224900000|2020-08-12 09:35:00|4768.5|4767.5|4767.5|4766.5|4770|4769.5|4766.5|4765.5|14081
1597225200000|2020-08-12 09:40:00|4768|4766|4763|4762|4768|4766|4762.5|4760|6955
1597225500000|2020-08-12 09:45:00|4763.5|4762.5|4769|4768|4769.5|4769|4763|4762.5|6355
1597225800000|2020-08-12 09:50:00|4768.5|4767.5|4771|4770|4772|4771.5|4767.5|4767|7160
1597226100000|2020-08-12 09:55:00|4770.5|4769.5|4772|4771|4772.5|4772|4765|4764|10866
1597226400000|2020-08-12 10:00:00|4772.5|4771.5|4772|4771.5|4776|4775|4770|4769|20147
1597226700000|2020-08-12 10:05:00|4772.5|4772|4778|4777|4778|4777.5|4772.5|4772|7091
1597227000000|2020-08-12 10:10:00|4778.5|4777.5|4784|4783|4789|4787.5|4778|4777.5|12012
1597227300000|2020-08-12 10:15:00|4784.5|4783.5|4781.5|4780|4787|4786.5|4781|4780|6763
1597227600000|2020-08-12 10:20:00|4781|4780.5|4778.5|4777|4783.5|4782.5|4778.5|4777|6357
1597227900000|2020-08-12 10:25:00|4778|4776.5|4775|4774.5|4778|4778|4774|4773|6005
1597228200000|2020-08-12 10:30:00|4774.5|4774|4784.5|4783.5|4784.5|4783.5|4774.5|4773.5|7054
1597228500000|2020-08-12 10:35:00|4784|4783|4783.5|4783|4788|4787|4783|4782|8334
1597228800000|2020-08-12 10:40:00|4784|4783.5|4782.5|4780.5|4785|4784.5|4781.5|4780|6237
1597229100000|2020-08-12 10:45:00|4783.5|4781|4788.5|4788|4790|4788.5|4780.5|4778.5|8502
1597229400000|2020-08-12 10:50:00|4789|4787.5|4788.5|4788|4791.5|4791|4788|4787.5|14522
1597229700000|2020-08-12 10:55:00|4788|4787.5|4789.5|4788.5|4792.5|4792|4785|4784.5|16640
1597230000000|2020-08-12 11:00:00|4788.5|4780|4779.5|4779|4788.5|4785.5|4779.5|4778|15616
1597230300000|2020-08-12 11:05:00|4780|4779.5|4785|4783|4786.5|4786|4779.5|4779|9389
1597230600000|2020-08-12 11:10:00|4784.5|4782.5|4780.5|4779.5|4785|4784.5|4779.5|4778.5|6871
1597230900000|2020-08-12 11:15:00|4781|4780|4795|4794.5|4795.5|4794.5|4781|4780|7515
1597231200000|2020-08-12 11:20:00|4794.5|4794|4794|4793.5|4798|4797|4790.5|4788.5|15910
1597231500000|2020-08-12 11:25:00|4793.5|4793|4792.5|4791.5|4794|4793.5|4789.5|4787.5|9497
1597231800000|2020-08-12 11:30:00|4792|4791|4798|4797|4798|4797|4791|4790.5|6591
1597232100000|2020-08-12 11:35:00|4797.5|4796.5|4797|4796|4798|4797.5|4794.5|4794|8784
1597232400000|2020-08-12 11:40:00|4797.5|4796.5|4788.5|4788|4797.5|4797|4788.5|4786|16947
1597232700000|2020-08-12 11:45:00|4788|4787|4782|4781.5|4788|4787|4781|4780.5|7141
1597233000000|2020-08-12 11:50:00|4782.5|4782|4780|4779|4784.5|4784|4776|4775.5|9040
1597233300000|2020-08-12 11:55:00|4780.5|4778|4779|4778|4785.5|4785|4777.5|4775.5|11247
1597233600000|2020-08-12 12:00:00|4779.5|4778.5|4773|4772.5|4781|4780.5|4772.5|4771.5|5077
1597233900000|2020-08-12 12:05:00|4771.5|4772|4772|4771|4779|4778|4771|4770|5910
1597234200000|2020-08-12 12:10:00|4772.5|4770.5|4774|4773|4776|4775.5|4772|4770.5|6445
1597234500000|2020-08-12 12:15:00|4774.5|4773.5|4774|4773|4776|4774.5|4770.5|4769.5|4253
1597234800000|2020-08-12 12:20:00|4773.5|4772.5|4774|4773.5|4779.5|4778|4773.5|4772|16831
1597235100000|2020-08-12 12:25:00|4774.5|4774|4770|4769|4775.5|4775|4769.5|4768.5|10123
1597235400000|2020-08-12 12:30:00|4770.5|4770|4777|4776|4777.5|4776.5|4767|4765|10901
1597235700000|2020-08-12 12:35:00|4778|4776.5|4790|4789|4797|4794.5|4777|4776.5|9955
1597236000000|2020-08-12 12:40:00|4790.5|4789.5|4794.5|4792.5|4796|4794.5|4788.5|4787.5|10691
1597236300000|2020-08-12 12:45:00|4795|4793.5|4796.5|4795|4800.5|4799.5|4793.5|4792|16352
1597236600000|2020-08-12 12:50:00|4796|4794.5|4796.5|4795.5|4800.5|4799|4794.5|4793.5|10184
1597236900000|2020-08-12 12:55:00|4797|4796|4797|4796|4798.5|4797.5|4791.5|4790.5|9765
1597237200000|2020-08-12 13:00:00|4797.5|4796.5|4802|4801.5|4806.5|4805.5|4797|4796|17962
1597237500000|2020-08-12 13:05:00|4802.5|4802|4796|4795|4802.5|4802|4794.5|4793.5|9764
1597237800000|2020-08-12 13:10:00|4796.5|4795.5|4797.5|4796.5|4799.5|4798.5|4795.5|4795|8509
1597238100000|2020-08-12 13:15:00|4797|4797|4798|4797|4800|4799|4792|4791|9565
1597238400000|2020-08-12 13:20:00|4797.5|4797.5|4799|4798|4802.5|4801.5|4797.5|4797.5|15015
1597238700000|2020-08-12 13:25:00|4798.5|4797.5|4796|4795.5|4801.5|4801|4796|4795|20984
1597239000000|2020-08-12 13:30:00|4796.5|4795|4794.5|4793.5|4808|4806.5|4793|4792|52009
1597239300000|2020-08-12 13:35:00|4795|4794|4787|4786.5|4798.5|4797|4787|4786.5|25068
1597239600000|2020-08-12 13:40:00|4787.5|4786|4791|4790.5|4793.5|4793|4787.5|4786|32879
1597239900000|2020-08-12 13:45:00|4791.5|4790|4788.5|4788|4791.5|4790.5|4784|4783|28586
1597240200000|2020-08-12 13:50:00|4789|4788.5|4802|4800.5|4803|4802|4789|4788|31986
1597240500000|2020-08-12 13:55:00|4801.5|4801|4809|4808|4809.5|4808.5|4801.5|4801|153245
1597240800000|2020-08-12 14:00:00|4809.5|4808.5|4809|4808.5|4810.5|4809.5|4804.5|4803.5|24158
1597241100000|2020-08-12 14:05:00|4809.5|4809|4812|4811.5|4818.5|4818|4805.5|4804.5|34153
1597241400000|2020-08-12 14:10:00|4813|4812|4823.5|4823|4823.5|4823|4810.5|4809.5|48524
1597241700000|2020-08-12 14:15:00|4824|4823.5|4836.5|4836|4838.5|4837|4824|4823.5|31415
1597242000000|2020-08-12 14:20:00|4837|4835.5|4846|4844.5|4846.5|4845.5|4837|4835.5|63713
1597242300000|2020-08-12 14:25:00|4846.5|4845|4843.5|4842.5|4846.5|4845.5|4836.5|4835.5|46876
1597242600000|2020-08-12 14:30:00|4843|4843|4842|4841|4844|4843|4837|4836|45005
1597242900000|2020-08-12 14:35:00|4842.5|4841.5|4831|4830|4844.5|4843|4831|4830|23051
1597243200000|2020-08-12 14:40:00|4831.5|4830.5|4842|4840.5|4844|4843.5|4831|4830|27526
1597243500000|2020-08-12 14:45:00|4842.5|4841|4839.5|4838|4847|4845|4836.5|4836|25564
1597243800000|2020-08-12 14:50:00|4840.5|4838.5|4836.5|4835.5|4844.5|4843.5|4833|4832|30257
1597244100000|2020-08-12 14:55:00|4836|4836|4833.5|4832|4840.5|4839.5|4831.5|4831|28260
1597244400000|2020-08-12 15:00:00|4834|4832.5|4844.5|4844|4846|4845|4831.5|4831|81142
1597244700000|2020-08-12 15:05:00|4845|4843.5|4847.5|4846.5|4848|4847|4841|4840.5|76878
1597245000000|2020-08-12 15:10:00|4848|4847|4846.5|4845.5|4852|4851|4844|4843|49801
1597245300000|2020-08-12 15:15:00|4847|4846|4833|4832|4851.5|4850|4832.5|4831.5|37408
1597245600000|2020-08-12 15:20:00|4832.5|4831.5|4830.5|4828.5|4836.5|4835|4824|4823|42373
1597245900000|2020-08-12 15:25:00|4831|4829|4838|4832.5|4841|4839.5|4829.5|4828.5|49612
1597302000000|2020-08-13 07:00:00|4759.5|4748|4759.5|4756.5|4773.5|4767.5|4757|4748|45732
1597302300000|2020-08-13 07:05:00|4759|4757|4770|4768.5|4771.5|4769.5|4754.5|4752|39499
1597302600000|2020-08-13 07:10:00|4770.5|4769|4760.5|4759|4775|4773.5|4759.5|4758|29334
1597302900000|2020-08-13 07:15:00|4760|4758.5|4745|4742|4762|4761.5|4738.5|4736|22666
1597303200000|2020-08-13 07:20:00|4745.5|4742.5|4745|4742.5|4746|4744.5|4735.5|4733.5|15560
1597303500000|2020-08-13 07:25:00|4744|4743|4719|4717.5|4751.5|4750|4714|4712.5|27844
1597303800000|2020-08-13 07:30:00|4718.5|4717|4715|4713.5|4724.5|4723.5|4713.5|4713|30843
1597304100000|2020-08-13 07:35:00|4715.5|4713|4713.5|4713|4717.5|4715.5|4706.5|4705|20090
1597304400000|2020-08-13 07:40:00|4714|4712.5|4716.5|4714.5|4723.5|4722|4710.5|4709.5|35818
1597304700000|2020-08-13 07:45:00|4717.5|4715|4714|4713|4720|4719.5|4710|4709.5|37950
1597305000000|2020-08-13 07:50:00|4714.5|4713.5|4708.5|4707|4717.5|4716.5|4708.5|4707|12090
1597305300000|2020-08-13 07:55:00|4708|4707.5|4708.5|4706.5|4710|4709.5|4705|4703.5|22485
1597305600000|2020-08-13 08:00:00|4708|4707|4707|4706|4712.5|4712|4704.5|4703.5|29783
1597305900000|2020-08-13 08:05:00|4706.5|4705.5|4709.5|4708.5|4710|4708.5|4697.5|4695.5|41267
1597306200000|2020-08-13 08:10:00|4709|4708|4704|4702.5|4710.5|4709.5|4702.5|4700.5|9061
1597306500000|2020-08-13 08:15:00|4703.5|4702|4704|4702|4704|4702|4695.5|4693.5|5407
1597306800000|2020-08-13 08:20:00|4704.5|4702.5|4707|4705.5|4710|4709.5|4704|4702.5|14476
1597307100000|2020-08-13 08:25:00|4706.5|4705|4712.5|4710|4717|4715.5|4706|4704|18557
1597307400000|2020-08-13 08:30:00|4712|4710.5|4710|4708.5|4713|4712|4708.5|4707.5|12617
1597307700000|2020-08-13 08:35:00|4710.5|4709|4712|4711|4713|4711.5|4706|4705.5|8428
1597308000000|2020-08-13 08:40:00|4712.5|4711.5|4715|4714|4718.5|4717|4712.5|4711|10368
1597308300000|2020-08-13 08:45:00|4714.5|4714.5|4724.5|4723.5|4726.5|4725.5|4714.5|4714|12743
1597308600000|2020-08-13 08:50:00|4725|4724.5|4728.5|4728|4734|4733|4725|4724.5|11559
1597308900000|2020-08-13 08:55:00|4729|4727.5|4726.5|4726|4730.5|4729|4724.5|4722.5|9587
1597309200000|2020-08-13 09:00:00|4727|4726.5|4730.5|4728|4733.5|4731.5|4727|4726.5|10310
1597309500000|2020-08-13 09:05:00|4730|4728.5|4732.5|4731|4735|4733|4729|4727.5|10030
1597309800000|2020-08-13 09:10:00|4733.5|4731.5|4734|4733|4737.5|4736|4732.5|4731|10155
1597310100000|2020-08-13 09:15:00|4735|4733.5|4729.5|4729|4735.5|4734|4729|4728.5|7660
1597310400000|2020-08-13 09:20:00|4729|4728|4727.5|4726.5|4730|4729.5|4726.5|4724.5|7211
1597310700000|2020-08-13 09:25:00|4727|4726|4732|4731|4734.5|4733|4726.5|4725.5|5897
1597311000000|2020-08-13 09:30:00|4731.5|4730|4728|4726|4732|4731|4724|4722.5|8893
1597311300000|2020-08-13 09:35:00|4727.5|4726.5|4727|4726|4732|4730.5|4727|4726|6580
1597311600000|2020-08-13 09:40:00|4727.5|4725.5|4726.5|4725|4728|4727|4724|4723.5|5153
1597311900000|2020-08-13 09:45:00|4726|4725.5|4742.5|4741|4745|4744|4726|4725.5|13176
1597312200000|2020-08-13 09:50:00|4742|4740.5|4739|4738.5|4742.5|4741|4738.5|4736.5|6795
1597312500000|2020-08-13 09:55:00|4739.5|4737.5|4736|4734|4741|4739.5|4735|4734|8316
1597312800000|2020-08-13 10:00:00|4735.5|4734.5|4736|4734.5|4737|4735|4731|4730|6653
1597313100000|2020-08-13 10:05:00|4735.5|4734|4733|4731|4736.5|4735|4730.5|4729.5|8420
1597313400000|2020-08-13 10:10:00|4732.5|4730|4728|4727|4733|4732.5|4728|4727|9525
1597313700000|2020-08-13 10:15:00|4728.5|4727.5|4722|4720.5|4730|4728.5|4719|4718|18791
1597314000000|2020-08-13 10:20:00|4723|4721|4724|4722|4726|4723.5|4719.5|4718|3819
1597314300000|2020-08-13 10:25:00|4723.5|4721.5|4727|4725.5|4729|4728|4723|4721|1647
1597314600000|2020-08-13 10:30:00|4726.5|4725|4732.5|4730.5|4732.5|4730.5|4725|4724|4748
1597314900000|2020-08-13 10:35:00|4733.5|4731|4733|4731.5|4736.5|4736|4733|4731|5090
1597315200000|2020-08-13 10:40:00|4733.5|4732|4727|4725.5|4734.5|4733.5|4727|4725.5|5191
1597315500000|2020-08-13 10:45:00|4727.5|4726|4729|4727|4729.5|4728.5|4725.5|4724|4509
1597315800000|2020-08-13 10:50:00|4728.5|4728.5|4727.5|4726|4730.5|4729|4725.5|4724|4137
1597316100000|2020-08-13 10:55:00|4728|4726.5|4728|4727|4728|4727|4721|4719.5|6427
1597316400000|2020-08-13 11:00:00|4729|4727.5|4729|4727.5|4730|4728.5|4728.5|4727|1825
1597316700000|2020-08-13 11:05:00|4729.5|4728|4734|4732.5|4736|4734|4729|4727.5|8602
1597317000000|2020-08-13 11:10:00|4733.5|4733|4735.5|4734|4735.5|4734.5|4733|4732|13067
1597317300000|2020-08-13 11:15:00|4735|4733.5|4733|4732|4735.5|4734.5|4731.5|4730.5|5251
1597317600000|2020-08-13 11:20:00|4733.5|4732.5|4730.5|4729.5|4735.5|4734|4730.5|4729.5|5303
1597317900000|2020-08-13 11:25:00|4731|4730|4728.5|4727|4732|4730|4727|4726|2698
1597318200000|2020-08-13 11:30:00|4728|4727.5|4726.5|4725.5|4728.5|4727.5|4725|4724|3179
1597318500000|2020-08-13 11:35:00|4726|4726|4727.5|4726|4728.5|4728|4726|4725.5|2493
1597318800000|2020-08-13 11:40:00|4727|4726.5|4731|4730|4733|4731|4727|4726.5|4140
1597319100000|2020-08-13 11:45:00|4730.5|4730.5|4731|4730|4735|4733.5|4729|4728|4635
1597319400000|2020-08-13 11:50:00|4731.5|4730.5|4729.5|4728.5|4734.5|4733.5|4726.5|4725.5|4308
1597319700000|2020-08-13 11:55:00|4730|4729|4730.5|4729.5|4733|4731.5|4730|4728.5|3603
1597320000000|2020-08-13 12:00:00|4730|4729|4727.5|4725|4731.5|4730|4726|4724.5|3911
1597320300000|2020-08-13 12:05:00|4726.5|4725.5|4726.5|4724.5|4730|4728.5|4725|4724|9497
1597320600000|2020-08-13 12:10:00|4725.5|4725|4727.5|4725.5|4729|4728.5|4723.5|4723|7963
1597320900000|2020-08-13 12:15:00|4727|4725|4721.5|4720|4727.5|4726|4720|4719|10345
1597321200000|2020-08-13 12:20:00|4721|4719.5|4715.5|4714.5|4721|4720|4712|4711.5|10835
1597321500000|2020-08-13 12:25:00|4716|4715|4727.5|4725.5|4728.5|4726|4716|4715|7684
1597321800000|2020-08-13 12:30:00|4728|4726|4733|4730.5|4735|4732.5|4724.5|4723|9313
1597322100000|2020-08-13 12:35:00|4732.5|4730|4734.5|4733.5|4735.5|4733.5|4731|4729.5|17589
1597322400000|2020-08-13 12:40:00|4735|4734|4738.5|4737|4740.5|4738.5|4734.5|4733.5|5065
1597322700000|2020-08-13 12:45:00|4738|4736.5|4737.5|4736.5|4738|4737|4735.5|4734|4351
1597323000000|2020-08-13 12:50:00|4738|4737|4737.5|4736|4739|4737.5|4733|4732|7454
1597323300000|2020-08-13 12:55:00|4738|4737|4741|4740|4741.5|4740.5|4738|4737|5030
1597323600000|2020-08-13 13:00:00|4740.5|4740.5|4737.5|4736.5|4743|4742.5|4736.5|4735|9674
1597323900000|2020-08-13 13:05:00|4737|4736|4734.5|4734|4738.5|4736.5|4731.5|4731|19119
1597324200000|2020-08-13 13:10:00|4734|4733.5|4732.5|4730.5|4734.5|4734|4728.5|4727|9564
1597324500000|2020-08-13 13:15:00|4733|4731|4736.5|4735.5|4738.5|4737|4733|4731|5447
1597324800000|2020-08-13 13:20:00|4737|4736|4738|4736.5|4741|4740|4736|4735|2732
1597325100000|2020-08-13 13:25:00|4738.5|4735|4736|4734.5|4738.5|4736|4730.5|4730|7112
1597325400000|2020-08-13 13:30:00|4735.5|4734|4736|4735|4739.5|4738.5|4733.5|4731.5|25461
1597325700000|2020-08-13 13:35:00|4736.5|4735.5|4760|4758|4760|4759|4735|4734.5|18864
1597326000000|2020-08-13 13:40:00|4759.5|4757.5|4760|4758.5|4763|4761|4755.5|4753|16142
1597326300000|2020-08-13 13:45:00|4759.5|4759|4756.5|4755|4765|4764|4754|4753|25770
1597326600000|2020-08-13 13:50:00|4757|4755.5|4750.5|4748.5|4760|4758|4750|4748.5|12864
1597326900000|2020-08-13 13:55:00|4750|4749|4753|4751.5|4756|4754.5|4749|4747.5|8589
1597327200000|2020-08-13 14:00:00|4752.5|4750.5|4756.5|4755.5|4758|4756.5|4750|4747.5|8616
1597327500000|2020-08-13 14:05:00|4757|4756|4755.5|4754.5|4758|4756.5|4753|4751.5|7480
1597327800000|2020-08-13 14:10:00|4756|4755|4758.5|4757.5|4761|4759.5|4755.5|4754.5|9659
1597328100000|2020-08-13 14:15:00|4758|4757|4755.5|4753.5|4758.5|4758|4750.5|4749.5|18714
1597328400000|2020-08-13 14:20:00|4756|4754|4754|4752|4757.5|4756|4753.5|4752|16668
1597328700000|2020-08-13 14:25:00|4753.5|4752.5|4751.5|4750.5|4756.5|4756|4751|4750|21701
1597329000000|2020-08-13 14:30:00|4752|4751|4763.5|4762.5|4763.5|4763|4752|4750.5|16408
1597329300000|2020-08-13 14:35:00|4763|4762|4766|4764.5|4767|4766|4759.5|4759|11825
1597329600000|2020-08-13 14:40:00|4765.5|4764|4760.5|4759.5|4768|4767|4759.5|4758.5|14061
1597329900000|2020-08-13 14:45:00|4761|4760|4759.5|4758|4762|4761.5|4758|4757.5|13796
1597330200000|2020-08-13 14:50:00|4759|4758.5|4758.5|4757.5|4762.5|4762|4757|4756|20741
1597330500000|2020-08-13 14:55:00|4758|4757|4761.5|4760.5|4762.5|4762|4755|4754|28805
1597330800000|2020-08-13 15:00:00|4762|4760|4759|4758.5|4762|4760.5|4754|4753.5|18724
1597331100000|2020-08-13 15:05:00|4758.5|4758|4759|4758|4761.5|4761|4754.5|4754|21510
1597331400000|2020-08-13 15:10:00|4758.5|4758.5|4762.5|4762|4763.5|4762.5|4757.5|4757|22635
1597331700000|2020-08-13 15:15:00|4763|4762.5|4759|4758|4764.5|4764|4756.5|4755.5|19587
1597332000000|2020-08-13 15:20:00|4758.5|4757.5|4755|4754|4759|4757.5|4751|4750.5|12480
1597332300000|2020-08-13 15:25:00|4755.5|4754.5|4759|4758|4764.5|4762|4753|4752|22793
1597388400000|2020-08-14 07:00:00|4746.5|4729|4729|4725.5|4746.5|4733.5|4720|4709|51083
1597388700000|2020-08-14 07:05:00|4729.5|4726|4728|4724.5|4735|4733|4721|4717.5|25878
1597389000000|2020-08-14 07:10:00|4727.5|4725|4726.5|4723.5|4740|4738.5|4725.5|4723|8531
1597389300000|2020-08-14 07:15:00|4726|4724|4737|4735|4737|4735|4722|4720|10062
1597389600000|2020-08-14 07:20:00|4738|4734.5|4749|4747|4749.5|4747|4732|4730|16076
1597389900000|2020-08-14 07:25:00|4748.5|4746.5|4746|4742.5|4748.5|4747|4737.5|4735|9108
1597390200000|2020-08-14 07:30:00|4745|4743|4730|4727|4745|4743.5|4729|4726.5|11141
1597390500000|2020-08-14 07:35:00|4729.5|4728|4729.5|4726.5|4731.5|4730|4721.5|4720|15652
1597390800000|2020-08-14 07:40:00|4729|4727|4720|4719|4729|4727.5|4718|4716.5|23061
1597391100000|2020-08-14 07:45:00|4719.5|4718|4706|4703.5|4719.5|4718|4706|4703.5|22634
1597391400000|2020-08-14 07:50:00|4705.5|4703|4709.5|4707|4713|4710.5|4704|4702|21147
1597391700000|2020-08-14 07:55:00|4709|4706.5|4709.5|4707|4709.5|4708|4698|4695|50776
1597392000000|2020-08-14 08:00:00|4709|4706.5|4690.5|4689|4709|4706.5|4683|4681.5|20728
1597392300000|2020-08-14 08:05:00|4690|4689.5|4682|4680|4698.5|4696.5|4680.5|4677|11426
1597392600000|2020-08-14 08:10:00|4681.5|4679.5|4686|4683.5|4686|4684|4671.5|4670|20885
1597392900000|2020-08-14 08:15:00|4685.5|4684|4677.5|4675.5|4685.5|4685.5|4667|4665.5|32045
1597393200000|2020-08-14 08:20:00|4677|4675|4676|4674.5|4679.5|4677.5|4670.5|4668|19251
1597393500000|2020-08-14 08:25:00|4675|4673.5|4674|4672.5|4677.5|4675.5|4662|4661|18859
1597393800000|2020-08-14 08:30:00|4673.5|4671.5|4661.5|4659.5|4673.5|4671.5|4656|4653|24306
1597394100000|2020-08-14 08:35:00|4662|4659|4672|4668.5|4675|4672.5|4655.5|4653.5|13771
1597394400000|2020-08-14 08:40:00|4671.5|4668|4674|4672.5|4675|4672.5|4664.5|4662.5|8641
1597394700000|2020-08-14 08:45:00|4673.5|4671.5|4656.5|4654|4673.5|4672.5|4653|4651|12123
1597395000000|2020-08-14 08:50:00|4656|4654.5|4659|4658|4660|4658|4654|4651.5|21991
1597395300000|2020-08-14 08:55:00|4659.5|4658.5|4657|4655.5|4664.5|4662.5|4653|4652|9907
1597395600000|2020-08-14 09:00:00|4656.5|4655|4659|4657|4659|4657|4653|4652|11582
1597395900000|2020-08-14 09:05:00|4658.5|4657.5|4655.5|4654.5|4659|4658|4655|4654|16293
1597396200000|2020-08-14 09:10:00|4656|4654|4666.5|4665|4666.5|4665|4655.5|4654|10766
1597396500000|2020-08-14 09:15:00|4666|4664.5|4667|4666|4667.5|4666|4663|4661.5|12045
1597396800000|2020-08-14 09:20:00|4666.5|4665.5|4671|4670|4671|4670.5|4664.5|4663|11302
1597397100000|2020-08-14 09:25:00|4670.5|4669.5|4672|4671.5|4672|4671.5|4663.5|4661.5|9418
1597397400000|2020-08-14 09:30:00|4671.5|4671|4669.5|4668.5|4677.5|4677|4669.5|4668.5|12135
1597397700000|2020-08-14 09:35:00|4669|4667.5|4670.5|4669.5|4671.5|4671|4664|4663|11076
1597398000000|2020-08-14 09:40:00|4671|4670|4673.5|4673|4675|4674|4670.5|4669.5|6412
1597398300000|2020-08-14 09:45:00|4674|4672.5|4670.5|4668.5|4678|4677|4668.5|4666.5|16392
1597398600000|2020-08-14 09:50:00|4671|4669|4672.5|4671.5|4677.5|4676|4669|4668.5|9796
1597398900000|2020-08-14 09:55:00|4673|4672|4680.5|4680|4681|4680.5|4673|4672|9859
1597399200000|2020-08-14 10:00:00|4681|4680.5|4681.5|4680.5|4684.5|4683|4680|4679|7069
1597399500000|2020-08-14 10:05:00|4681|4680|4674.5|4672.5|4682|4680|4674.5|4672.5|5134
1597399800000|2020-08-14 10:10:00|4674|4672|4673.5|4672|4674.5|4673.5|4668.5|4667.5|50720
1597400100000|2020-08-14 10:15:00|4673|4671.5|4670.5|4669|4674.5|4673|4668.5|4666|4421
1597400400000|2020-08-14 10:20:00|4671|4669.5|4679.5|4678|4679.5|4678|4669.5|4668|49393
1597400700000|2020-08-14 10:25:00|4680|4678.5|4679|4677|4682.5|4681.5|4674|4671.5|6658
1597401000000|2020-08-14 10:30:00|4679.5|4677.5|4677|4674.5|4681.5|4679.5|4675|4673|2995
1597401300000|2020-08-14 10:35:00|4676.5|4674|4678.5|4677|4680.5|4679|4675|4672.5|4010
1597401600000|2020-08-14 10:40:00|4679|4677.5|4680|4679|4684.5|4682.5|4679|4677.5|3314
1597401900000|2020-08-14 10:45:00|4680.5|4679.5|4682|4680.5|4683|4681.5|4679|4677.5|2896
1597402200000|2020-08-14 10:50:00|4682.5|4681|4683.5|4682|4686.5|4685|4681.5|4680|3508
1597402500000|2020-08-14 10:55:00|4684|4682.5|4690.5|4689|4691|4689|4684|4682.5|1946
1597402800000|2020-08-14 11:00:00|4690|4688|4694.5|4692.5|4694.5|4693.5|4687|4686.5|32191
1597403100000|2020-08-14 11:05:00|4694|4691.5|4689|4687|4694|4692|4683|4681.5|8448
1597403400000|2020-08-14 11:10:00|4688.5|4687.5|4683.5|4682|4690.5|4688.5|4682|4680|3989
1597403700000|2020-08-14 11:15:00|4684|4682.5|4683|4682|4686|4685|4681|4680|3430
1597404000000|2020-08-14 11:20:00|4682.5|4681.5|4692.5|4690|4692.5|4690|4680.5|4680|4407
1597404300000|2020-08-14 11:25:00|4692|4690.5|4696.5|4695|4696.5|4695|4690.5|4689.5|3083
1597404600000|2020-08-14 11:30:00|4697|4695.5|4693|4691.5|4697.5|4696.5|4690.5|4690|10501
1597404900000|2020-08-14 11:35:00|4692.5|4692|4693.5|4691.5|4693.5|4692|4690.5|4687.5|3642
1597405200000|2020-08-14 11:40:00|4694|4692|4699.5|4698.5|4700|4698.5|4694|4692|3936
1597405500000|2020-08-14 11:45:00|4699|4698|4698.5|4698|4700|4698.5|4695.5|4694|4517
1597405800000|2020-08-14 11:50:00|4699|4698.5|4700.5|4700|4700.5|4700|4697|4696|19856
1597406100000|2020-08-14 11:55:00|4701|4700.5|4706|4705|4707|4706|4700|4699|10593
1597406400000|2020-08-14 12:00:00|4705.5|4704.5|4700|4699.5|4708|4706.5|4699.5|4698|9066
1597406700000|2020-08-14 12:05:00|4700.5|4700|4702.5|4701.5|4706.5|4705.5|4700|4700|9505
1597407000000|2020-08-14 12:10:00|4703|4702|4708.5|4707.5|4709.5|4708.5|4701.5|4701|8983
1597407300000|2020-08-14 12:15:00|4709|4708|4714.5|4714|4717|4715|4709|4708|20658
1597407600000|2020-08-14 12:20:00|4715|4713.5|4712|4711|4716|4714.5|4711.5|4710.5|10076
1597407900000|2020-08-14 12:25:00|4711.5|4710.5|4724|4722.5|4724|4722.5|4710|4709|12437
1597408200000|2020-08-14 12:30:00|4723.5|4723.5|4726|4724.5|4728.5|4727.5|4717|4716|15748
1597408500000|2020-08-14 12:35:00|4726.5|4725.5|4721|4719.5|4728.5|4727|4720|4719.5|12599
1597408800000|2020-08-14 12:40:00|4722|4720|4717|4716.5|4722|4720|4716|4714.5|6038
1597409100000|2020-08-14 12:45:00|4717.5|4717|4708|4707.5|4719.5|4718.5|4705.5|4704.5|15336
1597409400000|2020-08-14 12:50:00|4707.5|4707|4711.5|4709|4713|4712|4707.5|4706.5|8311
1597409700000|2020-08-14 12:55:00|4711|4708.5|4702|4701|4711|4709|4701|4699.5|16071
1597410000000|2020-08-14 13:00:00|4701.5|4700.5|4689|4687.5|4701.5|4700.5|4688|4687.5|19117
1597410300000|2020-08-14 13:05:00|4689.5|4688|4697.5|4696.5|4699.5|4699|4689|4687.5|11300
1597410600000|2020-08-14 13:10:00|4697|4696|4700|4698.5|4702.5|4700.5|4694.5|4693.5|7323
1597410900000|2020-08-14 13:15:00|4699.5|4699|4702.5|4701.5|4704.5|4702.5|4698.5|4696|5818
1597411200000|2020-08-14 13:20:00|4702|4702|4704.5|4703|4706|4705|4700|4699|8468
1597411500000|2020-08-14 13:25:00|4704|4703.5|4703|4701.5|4707|4706|4701|4700.5|13567
1597411800000|2020-08-14 13:30:00|4702.5|4702|4700|4699|4709|4707|4698|4696|27078
1597412100000|2020-08-14 13:35:00|4700.5|4699.5|4709.5|4708|4712.5|4711.5|4700|4698.5|25310
1597412400000|2020-08-14 13:40:00|4709|4707.5|4715.5|4714.5|4717|4715.5|4704.5|4704|17284
1597412700000|2020-08-14 13:45:00|4715|4713.5|4704.5|4703|4715.5|4715|4704|4702.5|17191
1597413000000|2020-08-14 13:50:00|4704|4702.5|4703.5|4702.5|4706.5|4705|4699|4698.5|17333
1597413300000|2020-08-14 13:55:00|4703|4701.5|4705|4703.5|4710.5|4709.5|4697.5|4696.5|15096
1597413600000|2020-08-14 14:00:00|4705.5|4704|4700|4698|4708|4706.5|4698|4697|16078
1597413900000|2020-08-14 14:05:00|4700.5|4698.5|4702.5|4702|4705|4703.5|4699|4698|15282
1597414200000|2020-08-14 14:10:00|4702|4701|4697|4696|4705.5|4703.5|4695|4694.5|13395
1597414500000|2020-08-14 14:15:00|4697.5|4696.5|4694|4692.5|4699.5|4698|4693.5|4692|7941
1597414800000|2020-08-14 14:20:00|4695|4693|4695|4693.5|4698.5|4697|4692.5|4691|13905
1597415100000|2020-08-14 14:25:00|4694.5|4693|4690.5|4689.5|4695|4694.5|4688.5|4686.5|37789
1597415400000|2020-08-14 14:30:00|4691|4690|4698.5|4697.5|4700.5|4698.5|4690.5|4690|10928
1597415700000|2020-08-14 14:35:00|4699|4698|4695.5|4694.5|4702|4699.5|4694|4693|10989
1597416000000|2020-08-14 14:40:00|4696|4695|4706|4704.5|4708|4706|4695.5|4695|8875
1597416300000|2020-08-14 14:45:00|4706.5|4705|4707|4705|4709.5|4708|4703.5|4702|4750
1597416600000|2020-08-14 14:50:00|4707.5|4704.5|4702.5|4701.5|4710.5|4709.5|4702.5|4701.5|10497
1597416900000|2020-08-14 14:55:00|4702|4701|4699|4698.5|4703|4701.5|4697|4696|20873
1597417200000|2020-08-14 15:00:00|4699.5|4698|4697|4696|4701|4699.5|4692.5|4691|15896
1597417500000|2020-08-14 15:05:00|4696.5|4695.5|4697.5|4696.5|4701|4700|4694.5|4693.5|7179
1597417800000|2020-08-14 15:10:00|4698|4697.5|4693.5|4692|4698|4697.5|4692.5|4691.5|13868
1597418100000|2020-08-14 15:15:00|4693|4693|4688|4687|4693|4693|4687.5|4686|23449
1597418400000|2020-08-14 15:20:00|4688.5|4687.5|4696|4694.5|4700|4699|4688.5|4687.5|26619
1597418700000|2020-08-14 15:25:00|4696.5|4695|4699|4697|4701.5|4700|4696.5|4695|19203
1597647600000|2020-08-17 07:00:00|4780|4723.5|4751|4746.5|4780|4760|4748|4723.5|23663
1597647900000|2020-08-17 07:05:00|4752|4747|4769.5|4766.5|4773|4769.5|4747.5|4744|26193
1597648200000|2020-08-17 07:10:00|4770|4767|4770.5|4766.5|4784.5|4781|4756.5|4752.5|15053
1597648500000|2020-08-17 07:15:00|4768.5|4767|4758|4754.5|4768.5|4768|4754|4751|7258
1597648800000|2020-08-17 07:20:00|4757.5|4755|4745|4743|4759.5|4757.5|4743.5|4741|26184
1597649100000|2020-08-17 07:25:00|4744.5|4742|4776.5|4773.5|4778|4775.5|4741.5|4738.5|9881
1597649400000|2020-08-17 07:30:00|4778|4774|4797|4794.5|4797.5|4796.5|4777|4774|23448
1597649700000|2020-08-17 07:35:00|4796.5|4795|4797|4795.5|4798.5|4796.5|4789.5|4787|18401
1597650000000|2020-08-17 07:40:00|4797.5|4796|4790.5|4788.5|4797.5|4796|4788.5|4786|15167
1597650300000|2020-08-17 07:45:00|4791|4789|4790|4789|4797|4794.5|4789.5|4788.5|21733
1597650600000|2020-08-17 07:50:00|4789.5|4788.5|4778.5|4777|4792|4791|4778.5|4777|22006
1597650900000|2020-08-17 07:55:00|4779|4776.5|4774|4772.5|4782|4779.5|4770.5|4768|10440
1597651200000|2020-08-17 08:00:00|4774.5|4773|4761.5|4760.5|4780|4777.5|4759|4756.5|11795
1597651500000|2020-08-17 08:05:00|4762|4760|4762.5|4760.5|4769|4767.5|4759.5|4757|8934
1597651800000|2020-08-17 08:10:00|4762|4761|4763|4761|4768|4766|4761.5|4760.5|5479
1597652100000|2020-08-17 08:15:00|4764|4761.5|4765|4762.5|4768.5|4767.5|4761|4759.5|4239
1597652400000|2020-08-17 08:20:00|4764.5|4762|4764.5|4763|4769.5|4767.5|4763|4760|3937
1597652700000|2020-08-17 08:25:00|4764|4762.5|4762.5|4760.5|4764|4762.5|4749.5|4748.5|12980
1597653000000|2020-08-17 08:30:00|4763|4760|4767.5|4766|4770|4768|4762.5|4760|8992
1597653300000|2020-08-17 08:35:00|4767|4765.5|4769|4767.5|4769|4767.5|4763|4761|4689
1597653600000|2020-08-17 08:40:00|4768.5|4767|4777|4776|4780.5|4779.5|4760|4757.5|17991
1597653900000|2020-08-17 08:45:00|4776.5|4776.5|4781|4779|4783|4781|4775|4774|4847
1597654200000|2020-08-17 08:50:00|4781.5|4779.5|4777.5|4776|4785.5|4783|4777|4775.5|6727
1597654500000|2020-08-17 08:55:00|4777|4775|4778.5|4777.5|4784|4782|4777|4774.5|7510
1597654800000|2020-08-17 09:00:00|4778|4777|4783|4780.5|4783.5|4780.5|4775|4774|5296
1597655100000|2020-08-17 09:05:00|4782.5|4781|4777|4775|4784|4782.5|4776.5|4775|6409
1597655400000|2020-08-17 09:10:00|4776.5|4775.5|4773.5|4772.5|4783.5|4781|4773|4771|5760
1597655700000|2020-08-17 09:15:00|4774.5|4771.5|4776|4774|4776.5|4774.5|4767|4765.5|13729
1597656000000|2020-08-17 09:20:00|4776.5|4774.5|4780|4779|4781.5|4780.5|4775|4774|5576
1597656300000|2020-08-17 09:25:00|4780.5|4779.5|4771.5|4770|4782|4781.5|4771|4770|5672
1597656600000|2020-08-17 09:30:00|4772|4770.5|4772|4771|4773.5|4772.5|4769.5|4768.5|7380
1597656900000|2020-08-17 09:35:00|4771.5|4771.5|4766|4765|4772.5|4771.5|4765.5|4764|3621
1597657200000|2020-08-17 09:40:00|4766.5|4765.5|4760|4759|4767|4766|4760|4758|4872
1597657500000|2020-08-17 09:45:00|4760.5|4758.5|4763|4762|4765|4763|4757.5|4756|8286
1597657800000|2020-08-17 09:50:00|4763.5|4762.5|4763|4762|4765|4763.5|4759.5|4758|5238
1597658100000|2020-08-17 09:55:00|4762.5|4762.5|4763.5|4762.5|4765.5|4764.5|4761|4760|5044
1597658400000|2020-08-17 10:00:00|4763|4762|4764.5|4764|4769|4768|4762.5|4761.5|4770
1597658700000|2020-08-17 10:05:00|4765|4763.5|4768|4767|4768|4767|4762.5|4761.5|4264
1597659000000|2020-08-17 10:10:00|4767.5|4766.5|4765.5|4764.5|4769|4767.5|4762.5|4762|13897
1597659300000|2020-08-17 10:15:00|4766|4765|4766.5|4766|4766.5|4766|4765|4764|5082
1597659600000|2020-08-17 10:20:00|4766|4765.5|4765|4763|4766|4765.5|4761.5|4760|6298
1597659900000|2020-08-17 10:25:00|4764.5|4763.5|4766|4765|4766.5|4765.5|4764|4763.5|4277
1597660200000|2020-08-17 10:30:00|4766.5|4765.5|4771|4769.5|4772.5|4771.5|4766|4765.5|9081
1597660500000|2020-08-17 10:35:00|4771.5|4770|4778.5|4777|4778.5|4777.5|4768.5|4767.5|5199
1597660800000|2020-08-17 10:40:00|4779|4777.5|4774.5|4774|4782.5|4781.5|4774.5|4774|5427
1597661100000|2020-08-17 10:45:00|4775|4773.5|4776.5|4775.5|4779.5|4778.5|4773.5|4772.5|2933
1597661400000|2020-08-17 10:50:00|4777|4776|4779.5|4778.5|4780|4779|4775.5|4773.5|1989
1597661700000|2020-08-17 10:55:00|4780|4779|4790|4788.5|4792|4790|4780|4779|8741
1597662000000|2020-08-17 11:00:00|4790.5|4788|4785.5|4785|4792.5|4790.5|4783|4781|7580
1597662300000|2020-08-17 11:05:00|4786.5|4785.5|4791|4790|4797.5|4795.5|4785|4784.5|11718
1597662600000|2020-08-17 11:10:00|4791.5|4790.5|4800|4798.5|4801|4799.5|4791|4790|10968
1597662900000|2020-08-17 11:15:00|4799.5|4798|4796|4795|4801|4800|4794|4793|11856
1597663200000|2020-08-17 11:20:00|4796.5|4795.5|4802|4801|4802|4801.5|4796.5|4795.5|10203
1597663500000|2020-08-17 11:25:00|4801.5|4801.5|4805.5|4805|4807.5|4806.5|4801.5|4801|9997
1597663800000|2020-08-17 11:30:00|4806|4805.5|4809.5|4809|4811.5|4810|4803.5|4802.5|11260
1597664100000|2020-08-17 11:35:00|4809|4808.5|4808|4807.5|4812|4811.5|4807.5|4807|17267
1597664400000|2020-08-17 11:40:00|4808.5|4807|4811|4810|4813|4812|4806.5|4805.5|11980
1597664700000|2020-08-17 11:45:00|4810.5|4809.5|4806.5|4805.5|4810.5|4810|4806|4804.5|11311
1597665000000|2020-08-17 11:50:00|4806|4806|4799.5|4799|4807|4806.5|4798|4797.5|10902
1597665300000|2020-08-17 11:55:00|4800|4798.5|4802|4801|4802.5|4801.5|4798|4797|3946
1597665600000|2020-08-17 12:00:00|4802.5|4801.5|4803.5|4802.5|4805|4804.5|4799|4797.5|6914
1597665900000|2020-08-17 12:05:00|4804|4803|4807|4805.5|4809.5|4808.5|4803|4802|3481
1597666200000|2020-08-17 12:10:00|4806.5|4806.5|4809|4807.5|4814|4812.5|4806.5|4805.5|466269
1597666500000|2020-08-17 12:15:00|4808.5|4807|4815|4812.5|4815|4814|4808|4805.5|6619
1597666800000|2020-08-17 12:20:00|4815.5|4813|4816.5|4815.5|4818|4816.5|4813.5|4811.5|4589
1597667100000|2020-08-17 12:25:00|4817|4816|4816|4814|4819|4817.5|4811.5|4811|9716
1597667400000|2020-08-17 12:30:00|4815.5|4814.5|4813|4812|4816|4815|4811.5|4811|2893
1597667700000|2020-08-17 12:35:00|4812.5|4811.5|4811.5|4810.5|4813|4812.5|4809.5|4807.5|12985
1597668000000|2020-08-17 12:40:00|4811|4811|4809.5|4809|4813.5|4813|4809|4807.5|13251
1597668300000|2020-08-17 12:45:00|4809|4808.5|4814.5|4813|4816|4815|4809|4808.5|11224
1597668600000|2020-08-17 12:50:00|4814|4813.5|4818.5|4818|4822|4821|4814|4813.5|14390
1597668900000|2020-08-17 12:55:00|4819|4818.5|4809|4807.5|4819.5|4818.5|4808.5|4807.5|5658
1597669200000|2020-08-17 13:00:00|4808.5|4808|4816|4814.5|4817|4815|4804.5|4802.5|10435
1597669500000|2020-08-17 13:05:00|4816.5|4815|4811.5|4810|4816.5|4816|4809.5|4809|21379
1597669800000|2020-08-17 13:10:00|4812|4810.5|4813|4811.5|4815|4813.5|4812|4810.5|7622
1597670100000|2020-08-17 13:15:00|4812.5|4812|4810.5|4809.5|4819.5|4818|4810.5|4809|8614
1597670400000|2020-08-17 13:20:00|4810|4809|4807.5|4806|4812|4810|4806.5|4805.5|6321
1597670700000|2020-08-17 13:25:00|4807|4806.5|4811|4810|4812.5|4811|4806.5|4806|11876
1597671000000|2020-08-17 13:30:00|4812|4810.5|4825.5|4823.5|4825.5|4824|4806.5|4804.5|28369
1597671300000|2020-08-17 13:35:00|4825|4824|4817|4815.5|4825.5|4824|4812.5|4811.5|28890
1597671600000|2020-08-17 13:40:00|4818|4816|4814.5|4812.5|4819|4818.5|4812|4811|18951
1597671900000|2020-08-17 13:45:00|4815.5|4813|4819.5|4818|4820.5|4819.5|4813|4811|8793
1597672200000|2020-08-17 13:50:00|4820|4818.5|4822.5|4820.5|4830|4828.5|4820|4818.5|19255
1597672500000|2020-08-17 13:55:00|4823|4821|4803.5|4801.5|4823.5|4821.5|4803.5|4801|18964
1597672800000|2020-08-17 14:00:00|4804|4800.5|4802.5|4800.5|4809.5|4808|4800.5|4799.5|20601
1597673100000|2020-08-17 14:05:00|4801.5|4801|4808|4806|4812|4809.5|4801|4799.5|10624
1597673400000|2020-08-17 14:10:00|4808.5|4806.5|4804.5|4802.5|4812|4810.5|4801.5|4800.5|13949
1597673700000|2020-08-17 14:15:00|4804|4802|4801|4798.5|4805.5|4804.5|4798.5|4797.5|17741
1597674000000|2020-08-17 14:20:00|4800.5|4799|4810.5|4809|4815|4813.5|4800|4799|21286
1597674300000|2020-08-17 14:25:00|4811|4809.5|4810.5|4809|4814|4812|4807|4805|34130
1597674600000|2020-08-17 14:30:00|4810|4808.5|4815|4814|4817|4816|4809|4808.5|44992
1597674900000|2020-08-17 14:35:00|4815.5|4814.5|4809.5|4808|4816|4814.5|4809|4807.5|23143
1597675200000|2020-08-17 14:40:00|4809|4807.5|4811.5|4809.5|4813.5|4812.5|4804.5|4803.5|18898
1597675500000|2020-08-17 14:45:00|4812|4810|4804.5|4802.5|4813.5|4812|4803|4802|21230
1597675800000|2020-08-17 14:50:00|4805|4803|4803|4801|4808.5|4807.5|4800.5|4799|29580
1597676100000|2020-08-17 14:55:00|4802.5|4801.5|4790|4789|4802.5|4801.5|4789|4788|22065
1597676400000|2020-08-17 15:00:00|4791|4789.5|4786|4785|4795|4794|4786|4785|35242
1597676700000|2020-08-17 15:05:00|4785.5|4785.5|4780|4779|4785.5|4785.5|4778.5|4777|30970
1597677000000|2020-08-17 15:10:00|4780.5|4779.5|4782|4781|4786|4784.5|4780.5|4779.5|31695
1597677300000|2020-08-17 15:15:00|4783|4781.5|4784.5|4783.5|4788.5|4787|4780.5|4779.5|31290
1597677600000|2020-08-17 15:20:00|4784|4783|4787.5|4786.5|4789|4788.5|4782|4781|31457
1597677900000|2020-08-17 15:25:00|4788|4787|4789|4787|4792|4791.5|4784.5|4783|71867
1597734000000|2020-08-18 07:00:00|4816.5|4766.5|4780.5|4774.5|4816.5|4787.5|4769|4766.5|36682
1597734300000|2020-08-18 07:05:00|4780|4774|4773.5|4771|4780|4774|4759.5|4755|19061
1597734600000|2020-08-18 07:10:00|4774|4771.5|4757|4755|4774|4772|4755.5|4752|12481
1597734900000|2020-08-18 07:15:00|4756.5|4754.5|4746.5|4744.5|4756.5|4755|4743|4740.5|27190
1597735200000|2020-08-18 07:20:00|4746|4744|4764|4763.5|4768|4766|4745|4743.5|14168
1597735500000|2020-08-18 07:25:00|4763.5|4763|4763.5|4762|4771|4768|4762|4760|13973
1597735800000|2020-08-18 07:30:00|4764|4762.5|4763.5|4761|4766|4764.5|4757.5|4755|7598
1597736100000|2020-08-18 07:35:00|4764|4761.5|4776.5|4774|4777.5|4775.5|4764|4761.5|8143
1597736400000|2020-08-18 07:40:00|4776|4773.5|4771.5|4770|4776|4774|4768|4766|10865
1597736700000|2020-08-18 07:45:00|4771|4770.5|4767|4764|4775|4773|4766.5|4764|12962
1597737000000|2020-08-18 07:50:00|4768|4764.5|4771|4769.5|4771.5|4769.5|4764|4763.5|6038
1597737300000|2020-08-18 07:55:00|4771.5|4770|4774.5|4772|4774.5|4772.5|4767|4765.5|7364
1597737600000|2020-08-18 08:00:00|4775|4772.5|4790.5|4788|4795|4792.5|4774.5|4772.5|13365
1597737900000|2020-08-18 08:05:00|4790|4787.5|4794.5|4792.5|4796.5|4794.5|4790|4787.5|7426
1597738200000|2020-08-18 08:10:00|4795|4792|4787.5|4786|4796.5|4794.5|4784.5|4783.5|7991
1597738500000|2020-08-18 08:15:00|4787|4785.5|4788|4787|4791.5|4789.5|4785|4783|11623
1597738800000|2020-08-18 08:20:00|4788.5|4787.5|4799|4798|4802.5|4800.5|4788.5|4787|17443
1597739100000|2020-08-18 08:25:00|4799.5|4798.5|4797|4794.5|4804|4801.5|4796|4794.5|5942
1597739400000|2020-08-18 08:30:00|4797.5|4795|4799|4798|4803|4801|4795.5|4793.5|9360
1597739700000|2020-08-18 08:35:00|4799.5|4798.5|4804.5|4802.5|4807.5|4805.5|4799.5|4798.5|7778
1597740000000|2020-08-18 08:40:00|4805|4803.5|4798.5|4796|4806|4805|4794.5|4793.5|7683
1597740300000|2020-08-18 08:45:00|4798|4795.5|4803|4801|4805|4804.5|4796.5|4795.5|22564
1597740600000|2020-08-18 08:50:00|4802.5|4800.5|4802.5|4801.5|4804.5|4803|4799|4797.5|6164
1597740900000|2020-08-18 08:55:00|4803|4802|4799|4797.5|4803.5|4802|4797|4795|14643
1597741200000|2020-08-18 09:00:00|4798.5|4797|4797.5|4796.5|4802|4801|4796.5|4795.5|6194
1597741500000|2020-08-18 09:05:00|4797|4795.5|4799|4798|4803.5|4801.5|4794|4792.5|5746
1597741800000|2020-08-18 09:10:00|4799.5|4798.5|4805|4804|4806|4804.5|4798|4797|25966
1597742100000|2020-08-18 09:15:00|4805.5|4804.5|4812.5|4811.5|4814|4813.5|4805.5|4804.5|15124
1597742400000|2020-08-18 09:20:00|4812|4811|4813.5|4812.5|4818|4815.5|4809|4808|11336
1597742700000|2020-08-18 09:25:00|4813|4812|4805.5|4805|4815|4813|4804|4802.5|10170
1597743000000|2020-08-18 09:30:00|4806|4805.5|4811|4809.5|4811|4809.5|4804.5|4803.5|15867
1597743300000|2020-08-18 09:35:00|4811.5|4810|4802|4801.5|4814|4813|4799|4798.5|18293
1597743600000|2020-08-18 09:40:00|4803|4802|4805.5|4804.5|4808.5|4807|4801|4800|11878
1597743900000|2020-08-18 09:45:00|4805|4804|4811.5|4810.5|4811.5|4810.5|4804.5|4803.5|18192
1597744200000|2020-08-18 09:50:00|4812|4811.5|4814.5|4813.5|4818.5|4818|4812|4810.5|14758
1597744500000|2020-08-18 09:55:00|4815|4814|4812.5|4810.5|4817.5|4816|4807|4806|15806
1597744800000|2020-08-18 10:00:00|4812|4811|4823.5|4821.5|4825|4822.5|4812|4810.5|8994
1597745100000|2020-08-18 10:05:00|4823|4822|4822|4821.5|4825|4824|4818.5|4817|14433
1597745400000|2020-08-18 10:10:00|4822.5|4822|4830.5|4829.5|4831.5|4830|4822.5|4822|6784
1597745700000|2020-08-18 10:15:00|4831|4830|4838|4835.5|4838|4835.5|4830|4829|10104
1597746000000|2020-08-18 10:20:00|4837.5|4835|4831|4829.5|4837.5|4835.5|4827|4826.5|19346
1597746300000|2020-08-18 10:25:00|4830.5|4829|4824|4822.5|4831|4829.5|4821|4819.5|10627
1597746600000|2020-08-18 10:30:00|4824.5|4823|4830.5|4829|4831|4829|4824|4823|6614
1597746900000|2020-08-18 10:35:00|4831|4829.5|4834|4832.5|4837|4836|4831|4829.5|18774
1597747200000|2020-08-18 10:40:00|4833.5|4833|4836|4835.5|4838|4836|4833|4832.5|7150
1597747500000|2020-08-18 10:45:00|4836.5|4836|4846|4845|4846.5|4845|4836.5|4836|6773
1597747800000|2020-08-18 10:50:00|4846.5|4845.5|4845.5|4843.5|4848|4847.5|4841|4839|8904
1597748100000|2020-08-18 10:55:00|4846|4844|4850|4848|4852.5|4851|4845.5|4844|16886
1597748400000|2020-08-18 11:00:00|4850.5|4846|4843|4841|4850.5|4847|4842|4841|6516
1597748700000|2020-08-18 11:05:00|4842.5|4841.5|4836|4834.5|4842.5|4841.5|4833.5|4832.5|8400
1597749000000|2020-08-18 11:10:00|4836.5|4835|4834|4832|4839.5|4838|4833.5|4832|6910
1597749300000|2020-08-18 11:15:00|4833.5|4832.5|4833.5|4831.5|4835|4834|4830.5|4830|6346
1597749600000|2020-08-18 11:20:00|4833|4832|4829.5|4828.5|4833.5|4832|4827|4826|5533
1597749900000|2020-08-18 11:25:00|4830|4829|4824|4822.5|4833.5|4832|4823|4821|3710
1597750200000|2020-08-18 11:30:00|4823.5|4823|4814.5|4814|4825.5|4824|4814.5|4813.5|3879
1597750500000|2020-08-18 11:35:00|4815|4813.5|4817|4815|4818.5|4817|4810|4809|8624
1597750800000|2020-08-18 11:40:00|4817.5|4815.5|4818|4817|4818.5|4817.5|4815|4814|4752
1597751100000|2020-08-18 11:45:00|4818.5|4817.5|4816.5|4815.5|4820|4818.5|4812|4811|5621
1597751400000|2020-08-18 11:50:00|4816|4816|4816|4814.5|4818|4816.5|4813|4812|14860
1597751700000|2020-08-18 11:55:00|4816.5|4815|4812.5|4812|4816.5|4815|4812.5|4811|5997
1597752000000|2020-08-18 12:00:00|4812|4811|4812|4811|4815|4814|4809|4807.5|17311
1597752300000|2020-08-18 12:05:00|4811.5|4810.5|4811|4810.5|4812.5|4812|4808|4806.5|8178
1597752600000|2020-08-18 12:10:00|4812|4810|4813|4811.5|4816.5|4815|4811|4810|5420
1597752900000|2020-08-18 12:15:00|4814|4811|4816.5|4814.5|4816.5|4814.5|4812.5|4811|3636
1597753200000|2020-08-18 12:20:00|4816|4814|4807|4805.5|4816|4814.5|4805|4804|5124
1597753500000|2020-08-18 12:25:00|4806.5|4805|4804|4803|4806.5|4805|4803.5|4802|3055
1597753800000|2020-08-18 12:30:00|4803.5|4802.5|4807.5|4805|4810.5|4809.5|4800.5|4800|10471
1597754100000|2020-08-18 12:35:00|4807|4806|4810|4808.5|4811.5|4811|4806|4804|5606
1597754400000|2020-08-18 12:40:00|4810.5|4809|4814|4812.5|4816.5|4816|4810|4809|10248
1597754700000|2020-08-18 12:45:00|4814.5|4813.5|4815.5|4814.5|4821|4820|4810|4809|21946
1597755000000|2020-08-18 12:50:00|4816|4815|4817.5|4816|4820|4818.5|4813.5|4813|19883
1597755300000|2020-08-18 12:55:00|4817|4815.5|4816.5|4815|4820|4818|4814.5|4813.5|8339
1597755600000|2020-08-18 13:00:00|4816|4814.5|4813|4811.5|4816.5|4815.5|4810.5|4809.5|9584
1597755900000|2020-08-18 13:05:00|4812.5|4812|4816|4815|4817|4815.5|4810.5|4809|18235
1597756200000|2020-08-18 13:10:00|4815.5|4814.5|4810.5|4809|4815.5|4815|4809|4807|8550
1597756500000|2020-08-18 13:15:00|4811|4809.5|4813|4812|4814.5|4813.5|4809.5|4808.5|9254
1597756800000|2020-08-18 13:20:00|4813.5|4812.5|4812|4810.5|4814|4813|4810.5|4809.5|9435
1597757100000|2020-08-18 13:25:00|4813|4811|4817|4816.5|4817|4816.5|4813|4811|5551
1597757400000|2020-08-18 13:30:00|4817.5|4817|4806|4805|4818.5|4818|4804.5|4803.5|92601
1597757700000|2020-08-18 13:35:00|4806.5|4805.5|4801.5|4799.5|4817.5|4816.5|4798|4796|27020
1597758000000|2020-08-18 13:40:00|4801|4800.5|4802|4799.5|4806|4805.5|4794.5|4792.5|16263
1597758300000|2020-08-18 13:45:00|4803|4800|4812.5|4810.5|4813.5|4812.5|4803|4800|11934
1597758600000|2020-08-18 13:50:00|4813|4811|4803|4801|4813.5|4811.5|4801|4800.5|19612
1597758900000|2020-08-18 13:55:00|4804|4801.5|4804.5|4802.5|4807.5|4806|4799|4796.5|17932
1597759200000|2020-08-18 14:00:00|4804|4802|4804|4803|4810.5|4808|4802|4801|11534
1597759500000|2020-08-18 14:05:00|4803.5|4802.5|4796|4795|4804|4803|4795|4794|59507
1597759800000|2020-08-18 14:10:00|4796.5|4795.5|4791.5|4790.5|4798.5|4798|4786|4785|37054
1597760100000|2020-08-18 14:15:00|4792|4791|4795|4794|4798|4797|4792|4790|17664
1597760400000|2020-08-18 14:20:00|4795.5|4794.5|4784.5|4783.5|4796|4794.5|4784.5|4783|33186
1597760700000|2020-08-18 14:25:00|4784|4783|4775.5|4773.5|4787.5|4787|4774.5|4773.5|24006
1597761000000|2020-08-18 14:30:00|4775|4774|4785.5|4784|4786.5|4785.5|4774|4772|49682
1597761300000|2020-08-18 14:35:00|4786|4784.5|4790|4788.5|4790|4788.5|4783.5|4783|17147
1597761600000|2020-08-18 14:40:00|4790.5|4789|4789|4787.5|4792.5|4791|4785.5|4784|13296
1597761900000|2020-08-18 14:45:00|4789.5|4788|4793.5|4792|4795.5|4794.5|4787|4786|24751
1597762200000|2020-08-18 14:50:00|4793|4792.5|4792.5|4792|4797|4795.5|4792.5|4792|19146
1597762500000|2020-08-18 14:55:00|4792|4791|4794.5|4793.5|4796.5|4795.5|4787|4786.5|24684
1597762800000|2020-08-18 15:00:00|4795|4794|4798.5|4798|4801|4800|4793.5|4792.5|16947
1597763100000|2020-08-18 15:05:00|4798|4797.5|4799|4798.5|4800.5|4800|4796|4795|23599
1597763400000|2020-08-18 15:10:00|4799.5|4799|4798.5|4798|4800|4799.5|4794|4793|18937
1597763700000|2020-08-18 15:15:00|4798|4797.5|4788.5|4788|4798.5|4798|4788.5|4788|24839
1597764000000|2020-08-18 15:20:00|4789|4787.5|4794.5|4794|4795|4794.5|4787|4786|27837
1597764300000|2020-08-18 15:25:00|4795|4794.5|4791|4789.5|4798|4797.5|4788|4787.5|128496
1597820400000|2020-08-19 07:00:00|4786.5|4775|4770.5|4768|4801|4790|4765.5|4762|29782
1597820700000|2020-08-19 07:05:00|4770|4766.5|4758.5|4755.5|4776|4773|4753.5|4751|19962
1597821000000|2020-08-19 07:10:00|4759.5|4756|4767|4765.5|4768|4766.5|4757.5|4756|16090
1597821300000|2020-08-19 07:15:00|4766.5|4766|4757.5|4756|4771|4770|4756|4755.5|19905
1597821600000|2020-08-19 07:20:00|4757|4755.5|4751.5|4749.5|4757.5|4756|4745|4742.5|17984
1597821900000|2020-08-19 07:25:00|4751|4748.5|4757|4754|4762|4759.5|4744.5|4744|12529
1597822200000|2020-08-19 07:30:00|4757.5|4754.5|4766.5|4764|4780|4777|4757|4754|16296
1597822500000|2020-08-19 07:35:00|4767|4764.5|4763|4761|4772|4770|4763|4761|8050
1597822800000|2020-08-19 07:40:00|4763.5|4761.5|4765|4762.5|4767|4765.5|4761|4758.5|10755
1597823100000|2020-08-19 07:45:00|4765.5|4763|4766|4765|4770|4768|4760.5|4759|16149
1597823400000|2020-08-19 07:50:00|4766.5|4765.5|4770.5|4769.5|4779|4776|4766.5|4765.5|17021
1597823700000|2020-08-19 07:55:00|4770|4770|4767|4766|4773|4771.5|4765|4763|8050
1597824000000|2020-08-19 08:00:00|4767.5|4766.5|4765|4763|4770|4768|4762|4759.5|5819
1597824300000|2020-08-19 08:05:00|4765.5|4762.5|4764|4762.5|4768|4765.5|4762.5|4760.5|4633
1597824600000|2020-08-19 08:10:00|4763.5|4762|4770.5|4768|4771|4769|4763|4761.5|7067
1597824900000|2020-08-19 08:15:00|4771|4768.5|4780|4778|4782.5|4781|4771|4768.5|6406
1597825200000|2020-08-19 08:20:00|4780.5|4778.5|4786|4785|4787|4785.5|4778|4777.5|11174
1597825500000|2020-08-19 08:25:00|4787|4785.5|4791|4790|4793.5|4791.5|4784.5|4782|6416
1597825800000|2020-08-19 08:30:00|4790.5|4789.5|4790.5|4789|4794|4792.5|4787.5|4786.5|5949
1597826100000|2020-08-19 08:35:00|4791|4788.5|4792|4791|4797.5|4795|4789|4788|4388
1597826400000|2020-08-19 08:40:00|4791.5|4791.5|4789.5|4789|4794|4792.5|4788.5|4787|6695
1597826700000|2020-08-19 08:45:00|4790|4788|4790.5|4788.5|4795|4793|4786|4784.5|9433
1597827000000|2020-08-19 08:50:00|4790|4789|4797.5|4796|4797.5|4796.5|4789.5|4788|3615
1597827300000|2020-08-19 08:55:00|4798.5|4796.5|4801|4798.5|4805|4804.5|4798.5|4796|5855
1597827600000|2020-08-19 09:00:00|4800.5|4799|4800|4798.5|4802|4801|4799|4797.5|5493
1597827900000|2020-08-19 09:05:00|4799.5|4798|4794|4792.5|4802|4800|4794|4792.5|10439
1597828200000|2020-08-19 09:10:00|4795|4793|4792|4790.5|4798.5|4797|4792|4790.5|6937
1597828500000|2020-08-19 09:15:00|4792.5|4791|4797|4795.5|4797|4795.5|4792|4790.5|2588
1597828800000|2020-08-19 09:20:00|4797.5|4796|4797.5|4796.5|4804|4802|4796.5|4795.5|8273
1597829100000|2020-08-19 09:25:00|4798.5|4797|4802|4799.5|4802.5|4800.5|4796|4795.5|4913
1597829400000|2020-08-19 09:30:00|4802.5|4800|4798|4797|4802.5|4800.5|4796.5|4795.5|3687
1597829700000|2020-08-19 09:35:00|4799|4797.5|4802|4801.5|4806.5|4805.5|4798.5|4797.5|3701
1597830000000|2020-08-19 09:40:00|4802.5|4802|4802|4801|4803.5|4803|4800.5|4798.5|4631
1597830300000|2020-08-19 09:45:00|4802.5|4801.5|4799.5|4798|4803.5|4802.5|4799|4798|3824
1597830600000|2020-08-19 09:50:00|4799|4797.5|4799.5|4798|4802.5|4801.5|4797.5|4796|5290
1597830900000|2020-08-19 09:55:00|4799|4798.5|4796|4794.5|4799.5|4798.5|4795.5|4793.5|4198
1597831200000|2020-08-19 10:00:00|4796.5|4795|4791.5|4790.5|4798|4797|4791|4789.5|6340
1597831500000|2020-08-19 10:05:00|4792|4791|4791.5|4790.5|4793.5|4792.5|4791|4789.5|3046
1597831800000|2020-08-19 10:10:00|4792|4791|4793.5|4792|4794.5|4793|4791.5|4790.5|3314
1597832100000|2020-08-19 10:15:00|4794|4792.5|4794.5|4793|4796|4795|4791|4790.5|3469
1597832400000|2020-08-19 10:20:00|4795|4793.5|4793.5|4792|4795|4793.5|4790|4788|6068
1597832700000|2020-08-19 10:25:00|4793|4792.5|4793.5|4792.5|4796.5|4795.5|4791.5|4789.5|2521
1597833000000|2020-08-19 10:30:00|4793|4792|4795.5|4794.5|4796.5|4795|4792.5|4791|2521
1597833300000|2020-08-19 10:35:00|4796|4795|4793.5|4791.5|4797|4795.5|4793|4791.5|2544
1597833600000|2020-08-19 10:40:00|4794|4792|4802|4801|4802|4801|4794|4792|4661
1597833900000|2020-08-19 10:45:00|4802.5|4801.5|4801.5|4800.5|4803.5|4802.5|4799.5|4798|3761
1597834200000|2020-08-19 10:50:00|4802|4800|4806|4804|4806|4804|4800.5|4800|1811
1597834500000|2020-08-19 10:55:00|4805.5|4804.5|4816.5|4814.5|4816.5|4814.5|4805.5|4804.5|10623
1597834800000|2020-08-19 11:00:00|4819|4813|4813.5|4812.5|4819|4814.5|4813|4811|5473
1597835100000|2020-08-19 11:05:00|4814|4813|4812.5|4812|4815|4813.5|4812|4811|2140
1597835400000|2020-08-19 11:10:00|4812|4811.5|4812|4811|4813.5|4812|4810|4809.5|7167
1597835700000|2020-08-19 11:15:00|4811.5|4810|4812.5|4811.5|4814|4812.5|4810.5|4809.5|4164
1597836000000|2020-08-19 11:20:00|4813|4812|4814|4813|4814.5|4813.5|4811.5|4810.5|3541
1597836300000|2020-08-19 11:25:00|4814.5|4813.5|4813.5|4812|4817|4816.5|4812|4811|9957
1597836600000|2020-08-19 11:30:00|4813|4811.5|4813.5|4812.5|4815|4814.5|4810.5|4809|13071
1597836900000|2020-08-19 11:35:00|4813|4812|4813.5|4812.5|4814|4813|4812|4810.5|3827
1597837200000|2020-08-19 11:40:00|4813|4812|4808|4807|4813|4812|4805.5|4804.5|6077
1597837500000|2020-08-19 11:45:00|4807.5|4807.5|4815|4812.5|4815|4813.5|4807.5|4807|7050
1597837800000|2020-08-19 11:50:00|4814.5|4813|4817|4815.5|4817.5|4816.5|4813.5|4812.5|3287
1597838100000|2020-08-19 11:55:00|4817.5|4816|4815.5|4815|4818.5|4817.5|4815|4814|5559
1597838400000|2020-08-19 12:00:00|4816.5|4814.5|4820|4818.5|4820|4819|4815|4814.5|5296
1597838700000|2020-08-19 12:05:00|4819.5|4818|4819.5|4818.5|4820|4819.5|4818|4817|3547
1597839000000|2020-08-19 12:10:00|4819|4818|4816|4814.5|4820.5|4820|4816|4814.5|5520
1597839300000|2020-08-19 12:15:00|4815.5|4815|4814|4813|4818|4817|4811.5|4810.5|4473
1597839600000|2020-08-19 12:20:00|4813.5|4813.5|4806.5|4805|4814|4813.5|4805.5|4804.5|5931
1597839900000|2020-08-19 12:25:00|4806|4805.5|4806.5|4805.5|4807|4806.5|4803.5|4803|12554
1597840200000|2020-08-19 12:30:00|4806|4805|4809|4808.5|4811|4810.5|4805|4804.5|10837
1597840500000|2020-08-19 12:35:00|4809.5|4809|4809|4808|4814.5|4813|4808.5|4807.5|7851
1597840800000|2020-08-19 12:40:00|4809.5|4808.5|4810.5|4809.5|4812|4811|4807.5|4806|2706
1597841100000|2020-08-19 12:45:00|4811|4810|4816.5|4815|4817|4816|4811|4810|3620
1597841400000|2020-08-19 12:50:00|4816|4814.5|4817|4816|4817.5|4816.5|4814.5|4813|8842
1597841700000|2020-08-19 12:55:00|4817.5|4816.5|4819.5|4819|4820|4819.5|4817.5|4816.5|9227
1597842000000|2020-08-19 13:00:00|4820|4819.5|4817.5|4816|4822.5|4821.5|4816|4815|8632
1597842300000|2020-08-19 13:05:00|4817|4815.5|4818.5|4818|4821.5|4820|4817|4815|4219
1597842600000|2020-08-19 13:10:00|4819|4818.5|4821|4820|4823.5|4822.5|4818.5|4818|8396
1597842900000|2020-08-19 13:15:00|4820.5|4820.5|4822.5|4821.5|4824.5|4823.5|4819|4818.5|24663
1597843200000|2020-08-19 13:20:00|4823|4822|4823|4822.5|4823.5|4822.5|4820|4819|8155
1597843500000|2020-08-19 13:25:00|4822.5|4822|4817.5|4816|4825|4824.5|4817|4815.5|21077
1597843800000|2020-08-19 13:30:00|4818|4816.5|4819.5|4818|4822.5|4821.5|4814|4813.5|10188
1597844100000|2020-08-19 13:35:00|4821|4818.5|4826|4825|4828|4827|4817|4816|22779
1597844400000|2020-08-19 13:40:00|4826.5|4825.5|4811.5|4810.5|4827.5|4825.5|4809|4807|17466
1597844700000|2020-08-19 13:45:00|4812|4811|4801.5|4800|4814|4811.5|4801.5|4800|9225
1597845000000|2020-08-19 13:50:00|4802|4800.5|4796.5|4795.5|4805|4803.5|4795|4793.5|14954
1597845300000|2020-08-19 13:55:00|4797|4796|4806|4804.5|4807.5|4804.5|4797|4795.5|4723
1597845600000|2020-08-19 14:00:00|4805.5|4803.5|4805|4803.5|4807|4806.5|4802|4800.5|5977
1597845900000|2020-08-19 14:05:00|4805.5|4804|4806|4805|4809|4807.5|4803.5|4803|10031
1597846200000|2020-08-19 14:10:00|4805|4804.5|4812.5|4812|4813.5|4812.5|4805|4804.5|6324
1597846500000|2020-08-19 14:15:00|4812|4811.5|4810|4808|4813.5|4812.5|4809.5|4808|8886
1597846800000|2020-08-19 14:20:00|4809.5|4808.5|4807|4806|4811|4810.5|4806|4804.5|6855
1597847100000|2020-08-19 14:25:00|4806.5|4805.5|4804.5|4803.5|4806.5|4805.5|4802|4801|7203
1597847400000|2020-08-19 14:30:00|4804|4803|4806|4805|4809.5|4808.5|4802.5|4801.5|9010
1597847700000|2020-08-19 14:35:00|4805.5|4804.5|4797.5|4796.5|4806|4804.5|4797.5|4796|13706
1597848000000|2020-08-19 14:40:00|4798|4797|4796.5|4795.5|4800|4799|4795.5|4794.5|17905
1597848300000|2020-08-19 14:45:00|4796|4795|4797|4796|4797.5|4797|4792|4791|17952
1597848600000|2020-08-19 14:50:00|4797.5|4796.5|4801|4800|4801.5|4800.5|4794|4793.5|12317
1597848900000|2020-08-19 14:55:00|4801.5|4800.5|4792|4791|4801.5|4800.5|4790|4789.5|21557
1597849200000|2020-08-19 15:00:00|4792.5|4791.5|4791|4789.5|4795.5|4794.5|4789.5|4788.5|31234
1597849500000|2020-08-19 15:05:00|4790.5|4790|4796.5|4795.5|4796.5|4796|4790|4789|23945
1597849800000|2020-08-19 15:10:00|4797|4796|4791.5|4790.5|4803|4801.5|4790.5|4789|15295
1597850100000|2020-08-19 15:15:00|4792|4791|4790.5|4789.5|4793.5|4792.5|4789.5|4788.5|10133
1597850400000|2020-08-19 15:20:00|4790|4790|4788.5|4787.5|4791.5|4790.5|4781|4779.5|21105
1597850700000|2020-08-19 15:25:00|4789|4788|4797|4794.5|4797.5|4796.5|4787|4786|30659
1597906800000|2020-08-20 07:00:00|4730.5|4712|4687|4682.5|4736|4726.5|4663.5|4661|66715
1597907100000|2020-08-20 07:05:00|4686.5|4683|4701|4698.5|4709.5|4706|4681|4677.5|40265
1597907400000|2020-08-20 07:10:00|4700.5|4697|4697.5|4695|4700.5|4698.5|4683|4681|27221
1597907700000|2020-08-20 07:15:00|4697|4694.5|4695.5|4693.5|4699.5|4697.5|4682.5|4680|20263
1597908000000|2020-08-20 07:20:00|4696|4694|4720.5|4718.5|4723.5|4722.5|4696|4694|24290
1597908300000|2020-08-20 07:25:00|4720|4717.5|4720|4718.5|4726.5|4724|4718|4715|18642
1597908600000|2020-08-20 07:30:00|4720.5|4719|4725|4723|4734.5|4732.5|4719|4717|8723
1597908900000|2020-08-20 07:35:00|4724.5|4723.5|4738|4735|4741|4737.5|4720.5|4717|9779
1597909200000|2020-08-20 07:40:00|4738.5|4735.5|4734|4732|4746|4741.5|4733.5|4730.5|4559
1597909500000|2020-08-20 07:45:00|4735|4732.5|4720|4718.5|4736.5|4734|4720|4718|7333
1597909800000|2020-08-20 07:50:00|4721.5|4718|4716.5|4714.5|4721.5|4720|4712.5|4710.5|19822
1597910100000|2020-08-20 07:55:00|4716|4715|4714|4712.5|4723|4721|4714|4712|4274
1597910400000|2020-08-20 08:00:00|4714.5|4713|4714|4712.5|4717|4715.5|4707.5|4706|20367
1597910700000|2020-08-20 08:05:00|4713.5|4712|4705|4703.5|4713.5|4712|4703.5|4702|8084
1597911000000|2020-08-20 08:10:00|4704.5|4703|4697.5|4696|4704.5|4703.5|4694.5|4692|10007
1597911300000|2020-08-20 08:15:00|4697|4695|4693.5|4692|4698|4696.5|4688.5|4687|14565
1597911600000|2020-08-20 08:20:00|4693|4691.5|4664|4662.5|4693|4691.5|4660|4658|65487
1597911900000|2020-08-20 08:25:00|4663.5|4662|4669.5|4667.5|4669.5|4667.5|4657.5|4655|13467
1597912200000|2020-08-20 08:30:00|4669|4668|4677.5|4676|4680|4677.5|4661|4659|20724
1597912500000|2020-08-20 08:35:00|4677|4675|4689.5|4687|4692.5|4690.5|4673.5|4671.5|10894
1597912800000|2020-08-20 08:40:00|4689|4687.5|4698.5|4697|4699.5|4697|4686|4684.5|10015
1597913100000|2020-08-20 08:45:00|4698|4697.5|4699|4696.5|4702|4701|4696|4694.5|6769
1597913400000|2020-08-20 08:50:00|4698.5|4696|4693.5|4692|4698.5|4697|4691.5|4689.5|7445
1597913700000|2020-08-20 08:55:00|4694.5|4692.5|4700.5|4699|4703.5|4702|4688.5|4686.5|8307
1597914000000|2020-08-20 09:00:00|4700|4698|4700|4698.5|4701.5|4699.5|4696.5|4695|5835
1597914300000|2020-08-20 09:05:00|4699.5|4698|4699|4697.5|4703|4701|4698.5|4696.5|4482
1597914600000|2020-08-20 09:10:00|4698.5|4697|4693|4692|4700|4698|4693|4691|5156
1597914900000|2020-08-20 09:15:00|4693.5|4692.5|4693.5|4693|4697|4694.5|4690|4689.5|7246
1597915200000|2020-08-20 09:20:00|4694|4693.5|4693|4692|4697|4695.5|4690.5|4689.5|8275
1597915500000|2020-08-20 09:25:00|4694|4692.5|4695|4694|4698|4697|4692.5|4692|16136
1597915800000|2020-08-20 09:30:00|4695.5|4694.5|4690.5|4689.5|4696.5|4695|4688.5|4687.5|13365
1597916100000|2020-08-20 09:35:00|4691|4690|4689|4688|4695.5|4693.5|4689|4688|30550
1597916400000|2020-08-20 09:40:00|4689.5|4688.5|4691|4690.5|4692|4691|4687.5|4686.5|13493
1597916700000|2020-08-20 09:45:00|4691.5|4690|4696|4695|4696|4695|4687|4685|12428
1597917000000|2020-08-20 09:50:00|4697|4695.5|4692|4689.5|4699|4697.5|4692|4689.5|8778
1597917300000|2020-08-20 09:55:00|4691.5|4690|4691.5|4690.5|4694.5|4693.5|4689|4687.5|54823
1597917600000|2020-08-20 10:00:00|4692|4691|4686.5|4685|4693|4692|4686.5|4685|8499
1597917900000|2020-08-20 10:05:00|4686|4684.5|4678|4677|4686|4684.5|4677.5|4677|4801
1597918200000|2020-08-20 10:10:00|4677.5|4676.5|4685.5|4684.5|4687.5|4686.5|4676.5|4676|5522
1597918500000|2020-08-20 10:15:00|4686|4685.5|4687.5|4686.5|4688.5|4688|4682.5|4682|8719
1597918800000|2020-08-20 10:20:00|4687|4685.5|4687.5|4686.5|4689|4688.5|4686|4685|9501
1597919100000|2020-08-20 10:25:00|4687|4686|4684.5|4683|4690|4688.5|4684.5|4683|8459
1597919400000|2020-08-20 10:30:00|4685|4683.5|4688|4687.5|4689.5|4688|4684.5|4683.5|6789
1597919700000|2020-08-20 10:35:00|4688.5|4688|4688|4686.5|4689|4688.5|4686|4685.5|9378
1597920000000|2020-08-20 10:40:00|4689|4687|4688.5|4687.5|4689.5|4688.5|4687|4686.5|6192
1597920300000|2020-08-20 10:45:00|4688|4687|4689|4688|4689.5|4689|4687|4686.5|5359
1597920600000|2020-08-20 10:50:00|4688.5|4687.5|4699|4698.5|4699|4698.5|4688|4687.5|11487
1597920900000|2020-08-20 10:55:00|4699.5|4699|4702.5|4701|4704|4703.5|4697|4696|10324
1597921200000|2020-08-20 11:00:00|4707.5|4702|4698.5|4697.5|4707.5|4706|4698.5|4697.5|8833
1597921500000|2020-08-20 11:05:00|4698|4696.5|4692|4690.5|4698|4697|4692|4690|4103
1597921800000|2020-08-20 11:10:00|4691.5|4691|4694|4693|4697|4696|4690|4689|5110
1597922100000|2020-08-20 11:15:00|4693.5|4692.5|4692|4690.5|4696|4695|4691.5|4690.5|11919
1597922400000|2020-08-20 11:20:00|4691.5|4690|4687|4686|4691.5|4690.5|4687|4685.5|4571
1597922700000|2020-08-20 11:25:00|4687.5|4686.5|4687|4686|4687.5|4687|4685|4683.5|5333
1597923000000|2020-08-20 11:30:00|4686.5|4685.5|4685.5|4684.5|4686.5|4685.5|4682|4681.5|9419
1597923300000|2020-08-20 11:35:00|4686|4685|4688.5|4687.5|4691.5|4690|4685.5|4684.5|6231
1597923600000|2020-08-20 11:40:00|4689|4688|4685|4684|4689|4688.5|4685|4684|7329
1597923900000|2020-08-20 11:45:00|4685.5|4684.5|4684|4683.5|4688|4687.5|4683.5|4682.5|10786
1597924200000|2020-08-20 11:50:00|4684.5|4684|4676|4675.5|4686|4685.5|4675|4674|12916
1597924500000|2020-08-20 11:55:00|4676.5|4676|4677.5|4677|4678.5|4677.5|4674.5|4674|10117
1597924800000|2020-08-20 12:00:00|4678.5|4677.5|4681.5|4681|4684|4683.5|4678|4677|16693
1597925100000|2020-08-20 12:05:00|4682|4681.5|4678|4677.5|4687|4685.5|4676.5|4675|6631
1597925400000|2020-08-20 12:10:00|4678.5|4678|4677.5|4676.5|4682|4681.5|4676|4675.5|10813
1597925700000|2020-08-20 12:15:00|4678|4677|4676|4675|4680|4679|4675.5|4675|22396
1597926000000|2020-08-20 12:20:00|4675.5|4674.5|4679|4678|4681.5|4681|4675|4674|6751
1597926300000|2020-08-20 12:25:00|4679.5|4678.5|4681.5|4680.5|4682|4681|4677|4676|5010
1597926600000|2020-08-20 12:30:00|4681|4680|4675.5|4674|4681|4680|4671|4670|25634
1597926900000|2020-08-20 12:35:00|4675|4674.5|4684.5|4684|4685|4684.5|4674|4673|9093
1597927200000|2020-08-20 12:40:00|4684|4683.5|4687|4686|4690.5|4688.5|4683|4682|6604
1597927500000|2020-08-20 12:45:00|4686.5|4685.5|4689|4688|4689.5|4688|4681.5|4681|5718
1597927800000|2020-08-20 12:50:00|4688.5|4687.5|4683.5|4682.5|4689|4688.5|4683|4682|7610
1597928100000|2020-08-20 12:55:00|4684|4683|4683.5|4683|4686|4685|4680|4679.5|14719
1597928400000|2020-08-20 13:00:00|4684|4683.5|4687.5|4686.5|4690.5|4689.5|4684|4682|8368
1597928700000|2020-08-20 13:05:00|4687|4686|4685|4684|4689|4688.5|4684|4683.5|6717
1597929000000|2020-08-20 13:10:00|4684.5|4683.5|4676|4674.5|4686|4685|4675.5|4674|20207
1597929300000|2020-08-20 13:15:00|4676.5|4674|4671|4670|4676.5|4674.5|4670|4668|8757
1597929600000|2020-08-20 13:20:00|4670.5|4670.5|4670.5|4669.5|4671.5|4670.5|4669|4668|6758
1597929900000|2020-08-20 13:25:00|4671|4670|4674|4673|4678|4677.5|4669.5|4669|17586
1597930200000|2020-08-20 13:30:00|4674.5|4673.5|4687.5|4687|4689|4688.5|4670.5|4669|83657
1597930500000|2020-08-20 13:35:00|4688|4687.5|4688.5|4687.5|4695.5|4695|4687.5|4686.5|20850
1597930800000|2020-08-20 13:40:00|4688|4687|4678.5|4677|4688.5|4687.5|4671.5|4670.5|34954
1597931100000|2020-08-20 13:45:00|4678|4676.5|4682.5|4682|4686|4685|4676.5|4675|13206
1597931400000|2020-08-20 13:50:00|4683|4682.5|4690|4689.5|4692.5|4692|4683|4682|21476
1597931700000|2020-08-20 13:55:00|4689.5|4688.5|4689.5|4689|4690.5|4689.5|4684|4683.5|24986
1597932000000|2020-08-20 14:00:00|4689|4688.5|4671.5|4670|4689|4688.5|4670.5|4670|23579
1597932300000|2020-08-20 14:05:00|4672|4670.5|4674|4673|4675|4673.5|4665.5|4664.5|48888
1597932600000|2020-08-20 14:10:00|4674.5|4673.5|4681|4679|4681|4679|4673.5|4672.5|17196
1597932900000|2020-08-20 14:15:00|4681.5|4679.5|4690.5|4689.5|4692|4691|4681|4679|20120
1597933200000|2020-08-20 14:20:00|4691|4690|4692.5|4692|4694.5|4693.5|4690|4689.5|18856
1597933500000|2020-08-20 14:25:00|4693|4692.5|4693.5|4692|4698.5|4697.5|4692|4691|20237
1597933800000|2020-08-20 14:30:00|4694|4692.5|4696.5|4696|4698.5|4698|4692.5|4692|16514
1597934100000|2020-08-20 14:35:00|4697|4696.5|4694.5|4693|4698|4697.5|4692.5|4691|21137
1597934400000|2020-08-20 14:40:00|4694|4692.5|4688.5|4688|4695|4694|4686.5|4686|24629
1597934700000|2020-08-20 14:45:00|4689|4688.5|4694.5|4693.5|4695|4694.5|4687|4686|45904
1597935000000|2020-08-20 14:50:00|4695|4694|4690.5|4689.5|4697|4696.5|4689.5|4689|31764
1597935300000|2020-08-20 14:55:00|4690|4689|4685.5|4684.5|4690|4689|4681.5|4681|37774
1597935600000|2020-08-20 15:00:00|4685|4684|4683|4682.5|4686|4685.5|4682.5|4681.5|40469
1597935900000|2020-08-20 15:05:00|4683.5|4682|4678|4677|4683.5|4682.5|4676.5|4675.5|28644
1597936200000|2020-08-20 15:10:00|4678.5|4677.5|4677.5|4677|4681|4680.5|4676|4675.5|40541
1597936500000|2020-08-20 15:15:00|4677|4676.5|4670|4669|4679.5|4679|4669|4668.5|59176
1597936800000|2020-08-20 15:20:00|4669.5|4668.5|4665|4664|4672.5|4671.5|4662|4661|87497
1597937100000|2020-08-20 15:25:00|4665.5|4664.5|4663|4660|4667.5|4666.5|4659.5|4657.5|96641
1597993200000|2020-08-21 07:00:00|4680|4674|4661.5|4658|4684.5|4680|4660.5|4658|27392
1597993500000|2020-08-21 07:05:00|4661|4657.5|4664|4662.5|4673|4670|4657|4654.5|34021
1597993800000|2020-08-21 07:10:00|4664.5|4663|4661.5|4659.5|4664.5|4663.5|4655.5|4654|21433
1597994100000|2020-08-21 07:15:00|4661|4658.5|4664.5|4663.5|4668|4666|4647.5|4646|62930
1597994400000|2020-08-21 07:20:00|4664|4663|4668.5|4667|4669|4667|4652.5|4652|16931
1597994700000|2020-08-21 07:25:00|4668|4666.5|4670|4667.5|4670|4668|4660.5|4659|14822
1597995000000|2020-08-21 07:30:00|4670.5|4668|4661.5|4661|4672|4671|4661.5|4660.5|25977
1597995300000|2020-08-21 07:35:00|4661|4660.5|4669|4667.5|4671|4670.5|4658.5|4656.5|6818
1597995600000|2020-08-21 07:40:00|4669.5|4668|4668.5|4667.5|4670.5|4670|4667|4666.5|15413
1597995900000|2020-08-21 07:45:00|4668|4667|4668.5|4667.5|4671.5|4671|4664.5|4663|12794
1597996200000|2020-08-21 07:50:00|4669|4668|4663|4661|4671|4670|4663|4661|12649
1597996500000|2020-08-21 07:55:00|4663.5|4661.5|4668|4667|4670|4669|4663.5|4661.5|11798
1597996800000|2020-08-21 08:00:00|4668.5|4667.5|4666.5|4665.5|4668.5|4667.5|4661.5|4660|7160
1597997100000|2020-08-21 08:05:00|4666|4665|4664|4663.5|4667.5|4667|4663|4662|15643
1597997400000|2020-08-21 08:10:00|4664.5|4663|4662|4661|4666.5|4666|4660.5|4659.5|10852
1597997700000|2020-08-21 08:15:00|4662.5|4661.5|4660|4658.5|4669.5|4668|4659.5|4658|15511
1597998000000|2020-08-21 08:20:00|4660.5|4659|4660|4658.5|4663|4661.5|4657.5|4655.5|8432
1597998300000|2020-08-21 08:25:00|4659.5|4658|4651|4649.5|4662.5|4661.5|4651|4649.5|8517
1597998600000|2020-08-21 08:30:00|4650.5|4650|4648|4647|4654.5|4653|4640.5|4639|316726
1597998900000|2020-08-21 08:35:00|4647.5|4646.5|4648.5|4648|4649|4648|4643.5|4641.5|18939
1597999200000|2020-08-21 08:40:00|4648|4647.5|4653|4652|4653|4652|4647|4646|22950
1597999500000|2020-08-21 08:45:00|4653.5|4652.5|4660.5|4660|4661.5|4660.5|4653.5|4652.5|13179
1597999800000|2020-08-21 08:50:00|4660|4659.5|4656.5|4655.5|4661|4660|4654.5|4654|6389
1598000100000|2020-08-21 08:55:00|4656|4655|4655|4654|4662|4660.5|4654.5|4652.5|13965
1598000400000|2020-08-21 09:00:00|4654.5|4653.5|4656.5|4655|4657|4655.5|4651.5|4650.5|14566
1598000700000|2020-08-21 09:05:00|4656|4655.5|4660|4659.5|4660.5|4659.5|4655.5|4654.5|4449
1598001300000|2020-08-21 09:15:00|4664|4662|4660.5|4659|4664.5|4663|4658.5|4657.5|12764
1598001600000|2020-08-21 09:20:00|4661|4659.5|4661.5|4660|4661.5|4660.5|4658.5|4657.5|8557
1598001900000|2020-08-21 09:25:00|4661|4660.5|4660|4659.5|4663|4662.5|4659|4658|64924
1598002200000|2020-08-21 09:30:00|4660.5|4660|4671.5|4669.5|4673|4672.5|4660.5|4659.5|39173
1598002500000|2020-08-21 09:35:00|4672.5|4670|4677.5|4676|4678|4677.5|4672.5|4669.5|23970
1598002800000|2020-08-21 09:40:00|4678|4676.5|4681.5|4680|4682.5|4681|4678|4676|24317
1598003100000|2020-08-21 09:45:00|4681|4680.5|4698.5|4697.5|4699|4698|4681|4680.5|14050
1598003400000|2020-08-21 09:50:00|4698|4697|4693.5|4692|4699.5|4698.5|4693|4692|18300
1598003700000|2020-08-21 09:55:00|4694|4692.5|4696.5|4695|4697.5|4696.5|4694|4692.5|11368
1598004000000|2020-08-21 10:00:00|4696|4695.5|4689|4688|4696|4695.5|4684|4683.5|7908
1598004300000|2020-08-21 10:05:00|4689.5|4688.5|4691.5|4690.5|4693.5|4692|4689.5|4688.5|3727
1598004600000|2020-08-21 10:10:00|4692.5|4691|4689|4688|4692.5|4692|4686.5|4684|7370
1598004900000|2020-08-21 10:15:00|4688.5|4687.5|4680.5|4679|4688.5|4687.5|4680|4678.5|11426
1598005200000|2020-08-21 10:20:00|4681.5|4679.5|4679.5|4678|4683|4681.5|4676|4674.5|12385
1598005500000|2020-08-21 10:25:00|4678.5|4678.5|4677.5|4676.5|4680.5|4678.5|4676.5|4674.5|5821
1598005800000|2020-08-21 10:30:00|4678.5|4675.5|4667.5|4666|4680.5|4679|4667.5|4665.5|11005
1598006100000|2020-08-21 10:35:00|4668|4666.5|4670|4668.5|4670.5|4669.5|4665.5|4663|27095
1598006400000|2020-08-21 10:40:00|4669.5|4668|4669.5|4667|4673.5|4672|4667|4666|4143
1598006700000|2020-08-21 10:45:00|4670|4667.5|4671.5|4670|4672|4670|4665|4664|4336
1598007000000|2020-08-21 10:50:00|4672|4670.5|4679.5|4678|4680|4678.5|4670|4669|15885
1598007300000|2020-08-21 10:55:00|4679|4677.5|4673.5|4672.5|4681.5|4680|4672|4670.5|8840
1598007600000|2020-08-21 11:00:00|4674|4674|4681|4680.5|4684|4682|4674|4674|10814
1598007900000|2020-08-21 11:05:00|4680.5|4680|4675.5|4674|4683.5|4682|4673|4671.5|11420
1598008200000|2020-08-21 11:10:00|4675|4673.5|4679.5|4678.5|4681|4679.5|4674|4672.5|9242
1598008500000|2020-08-21 11:15:00|4679|4678|4678|4676.5|4680|4679|4675|4674.5|5636
1598008800000|2020-08-21 11:20:00|4677.5|4676|4674|4672.5|4677.5|4676.5|4673|4671|6898
1598009100000|2020-08-21 11:25:00|4673.5|4672|4676.5|4675|4677|4675|4672|4671|12242
1598009400000|2020-08-21 11:30:00|4677|4675.5|4678|4677|4680|4678.5|4675.5|4674.5|9297
1598009700000|2020-08-21 11:35:00|4678.5|4676.5|4670.5|4669.5|4678.5|4677|4668.5|4667|23926
1598010000000|2020-08-21 11:40:00|4671|4668.5|4663|4662|4671|4669|4662.5|4661.5|9928
1598010300000|2020-08-21 11:45:00|4662.5|4661.5|4652|4650|4662.5|4661.5|4652|4650|15177
1598010600000|2020-08-21 11:50:00|4651.5|4650.5|4652|4651|4655|4652|4646|4645.5|6672
1598010900000|2020-08-21 11:55:00|4651.5|4650.5|4653|4652|4656|4654.5|4650.5|4649.5|5003
1598011200000|2020-08-21 12:00:00|4653.5|4652.5|4635|4633.5|4654|4652.5|4634|4632|12332
1598011500000|2020-08-21 12:05:00|4634.5|4633|4629|4627.5|4639|4637.5|4627.5|4624.5|17370
1598011800000|2020-08-21 12:10:00|4628.5|4626.5|4622|4620|4628.5|4626.5|4613.5|4611.5|12810
1598012100000|2020-08-21 12:15:00|4621.5|4619.5|4638.5|4637|4639|4637|4619.5|4618.5|4367
1598012400000|2020-08-21 12:20:00|4639|4637.5|4639|4637|4642.5|4641.5|4631|4629|7691
1598012700000|2020-08-21 12:25:00|4638.5|4637.5|4636.5|4635|4641.5|4639.5|4633.5|4631.5|11920
1598013000000|2020-08-21 12:30:00|4636|4634.5|4635.5|4634|4637|4635|4631|4628.5|9784
1598013300000|2020-08-21 12:35:00|4635|4633.5|4642|4640.5|4642|4640.5|4632.5|4631.5|4698
1598013600000|2020-08-21 12:40:00|4642.5|4641|4647|4645|4648|4646|4641|4639.5|5338
1598013900000|2020-08-21 12:45:00|4647.5|4645.5|4643.5|4641|4648.5|4646.5|4642|4641|9002
1598014200000|2020-08-21 12:50:00|4644.5|4641.5|4650|4647.5|4650|4647.5|4643|4641|10546
1598014500000|2020-08-21 12:55:00|4650.5|4648|4648|4646.5|4650.5|4649|4646.5|4645.5|4231
1598014800000|2020-08-21 13:00:00|4647.5|4646|4647|4645.5|4650.5|4650|4644.5|4643.5|10700
1598015100000|2020-08-21 13:05:00|4647.5|4646|4653|4651.5|4653.5|4652|4647.5|4646|8116
1598015400000|2020-08-21 13:10:00|4652.5|4652|4659|4657.5|4659.5|4657.5|4651.5|4651|6606
1598015700000|2020-08-21 13:15:00|4658.5|4657|4659.5|4658|4663|4662|4656.5|4655.5|4798
1598016000000|2020-08-21 13:20:00|4660|4658.5|4664|4662.5|4665|4664|4657.5|4657|5676
1598016300000|2020-08-21 13:25:00|4663.5|4663|4666|4664.5|4668.5|4667|4660.5|4659.5|9309
1598016600000|2020-08-21 13:30:00|4665.5|4664|4671|4670.5|4673|4672.5|4662.5|4661.5|20621
1598016900000|2020-08-21 13:35:00|4670.5|4669.5|4663.5|4661.5|4671|4669.5|4659.5|4658|44075
1598017200000|2020-08-21 13:40:00|4664|4662|4669|4667|4670.5|4668.5|4657|4656|13852
1598017500000|2020-08-21 13:45:00|4669.5|4667.5|4681.5|4679.5|4685|4684|4669.5|4667|46792
1598017800000|2020-08-21 13:50:00|4682|4680|4678|4676|4683.5|4681.5|4673.5|4672.5|16058
1598018100000|2020-08-21 13:55:00|4678.5|4674.5|4679|4677.5|4680.5|4678.5|4673|4671.5|8257
1598018400000|2020-08-21 14:00:00|4678.5|4676.5|4668|4666.5|4684|4682.5|4668|4666.5|13384
1598018700000|2020-08-21 14:05:00|4667.5|4666|4672.5|4670|4680.5|4677.5|4664.5|4663|71987
1598019000000|2020-08-21 14:10:00|4673|4670.5|4676|4674|4678|4676.5|4669|4668.5|13209
1598019300000|2020-08-21 14:15:00|4675.5|4674.5|4680|4678.5|4682.5|4680|4675|4673.5|10341
1598019600000|2020-08-21 14:20:00|4679.5|4677.5|4678.5|4677|4680|4678.5|4675.5|4674.5|14751
1598019900000|2020-08-21 14:25:00|4678|4676|4682|4680.5|4685|4684|4674|4673|17676
1598020200000|2020-08-21 14:30:00|4682.5|4681|4678.5|4677.5|4684.5|4683|4678|4677|750551
1598020500000|2020-08-21 14:35:00|4678|4677|4685.5|4684.5|4687.5|4685.5|4676|4675|19496
1598020800000|2020-08-21 14:40:00|4685|4684|4684|4683|4686.5|4685.5|4680.5|4680|12826
1598021100000|2020-08-21 14:45:00|4683.5|4683.5|4690|4689.5|4691|4689.5|4682|4681|7371
1598021400000|2020-08-21 14:50:00|4691.5|4690|4693.5|4691.5|4694.5|4693|4689|4688.5|23370
1598021700000|2020-08-21 14:55:00|4693|4692|4696|4694.5|4697|4695.5|4689|4688|20700
1598022000000|2020-08-21 15:00:00|4695.5|4695|4686.5|4685.5|4698|4696|4684|4682|21870
1598022300000|2020-08-21 15:05:00|4686|4686|4689.5|4689|4692.5|4691|4685.5|4684|16050
1598022600000|2020-08-21 15:10:00|4690.5|4688.5|4686|4685.5|4694|4692.5|4686|4685.5|16117
1598022900000|2020-08-21 15:15:00|4685.5|4685|4687.5|4686.5|4692|4691.5|4684|4682.5|12119
1598023200000|2020-08-21 15:20:00|4688|4687|4695.5|4695|4696|4695|4688|4687|15598
1598023500000|2020-08-21 15:25:00|4696|4695.5|4684|4683|4698|4697|4684|4682.5|39813
1598252400000|2020-08-24 07:00:00|4753.5|4739.5|4749.5|4747|4773|4763.5|4736.5|4730.5|100545
1598252700000|2020-08-24 07:05:00|4750|4747.5|4772|4769|4775.5|4770|4750|4747.5|16347
1598253000000|2020-08-24 07:10:00|4773|4769.5|4777.5|4775.5|4782|4778.5|4766|4763|12973
1598253300000|2020-08-24 07:15:00|4777|4775|4770|4766.5|4789|4785|4769.5|4766|16122
1598253600000|2020-08-24 07:20:00|4770.5|4767|4779|4775|4784.5|4781.5|4770.5|4767|6827
1598253900000|2020-08-24 07:25:00|4778.5|4774.5|4785|4782.5|4789.5|4785.5|4778|4773.5|8734
1598254200000|2020-08-24 07:30:00|4786.5|4783|4789.5|4788|4796|4792.5|4785.5|4782.5|8958
1598254500000|2020-08-24 07:35:00|4791|4788.5|4789|4785.5|4800|4797|4789|4785.5|11183
1598254800000|2020-08-24 07:40:00|4788.5|4786|4790|4787.5|4792.5|4790|4784|4780.5|12320
1598255100000|2020-08-24 07:45:00|4791|4788|4788.5|4786.5|4794|4792.5|4788.5|4784.5|9739
1598255400000|2020-08-24 07:50:00|4789|4787|4794.5|4792.5|4799.5|4797.5|4789|4787|11200
1598255700000|2020-08-24 07:55:00|4794|4793|4796|4794|4799.5|4798.5|4791.5|4790|10693
1598256000000|2020-08-24 08:00:00|4796.5|4793|4789|4788|4798.5|4796.5|4789|4787.5|10342
1598256300000|2020-08-24 08:05:00|4788.5|4786|4791.5|4789.5|4791.5|4790|4784.5|4783|8321
1598256600000|2020-08-24 08:10:00|4791|4789|4790.5|4789|4791.5|4789.5|4783.5|4780.5|7660
1598256900000|2020-08-24 08:15:00|4790|4789.5|4792.5|4791|4795|4794|4788.5|4786.5|8146
1598257200000|2020-08-24 08:20:00|4793.5|4791.5|4792.5|4791.5|4795|4794.5|4791.5|4789.5|5545
1598257500000|2020-08-24 08:25:00|4792|4791|4795.5|4794.5|4796|4795|4789|4788|6981
1598257800000|2020-08-24 08:30:00|4795|4794|4796|4794|4799|4797|4794.5|4793.5|9216
1598258100000|2020-08-24 08:35:00|4794.5|4793.5|4794|4792|4798.5|4797.5|4794|4792|6138
1598258400000|2020-08-24 08:40:00|4794.5|4792.5|4800|4798.5|4801.5|4801|4794.5|4792.5|15332
1598258700000|2020-08-24 08:45:00|4800.5|4799|4808.5|4807.5|4811.5|4810.5|4799|4797.5|29712
1598259000000|2020-08-24 08:50:00|4809|4808|4807.5|4805.5|4810.5|4810|4804.5|4804|5613
1598259300000|2020-08-24 08:55:00|4807|4806|4811.5|4811|4811.5|4811|4804.5|4801.5|9500
1598259600000|2020-08-24 09:00:00|4811|4810.5|4806|4804|4814|4812|4805|4804|11958
1598259900000|2020-08-24 09:05:00|4806.5|4804.5|4801.5|4800|4807.5|4806.5|4801.5|4800|13333
1598260200000|2020-08-24 09:10:00|4801|4799.5|4800.5|4799|4804.5|4803.5|4799.5|4798.5|2965
1598260500000|2020-08-24 09:15:00|4800|4799.5|4801|4798.5|4801|4800|4796.5|4795|6465
1598260800000|2020-08-24 09:20:00|4801.5|4799|4804|4803|4804.5|4803|4799.5|4798.5|6455
1598261100000|2020-08-24 09:25:00|4804.5|4803.5|4803.5|4802|4805.5|4804.5|4800|4799|9221
1598261400000|2020-08-24 09:30:00|4803|4801.5|4799|4798|4803.5|4802.5|4798.5|4798|4675
1598261700000|2020-08-24 09:35:00|4799.5|4798.5|4800.5|4799.5|4802.5|4802|4799.5|4798.5|5927
1598262000000|2020-08-24 09:40:00|4801|4800|4802.5|4800.5|4805|4804|4801|4799.5|7859
1598262300000|2020-08-24 09:45:00|4802|4801|4797|4796|4802|4801|4796.5|4795.5|2226
1598262600000|2020-08-24 09:50:00|4796.5|4795.5|4795|4794|4797|4796|4793.5|4792.5|6512
1598262900000|2020-08-24 09:55:00|4794.5|4793|4795|4794|4797|4795.5|4794|4791.5|5750
1598263200000|2020-08-24 10:00:00|4795.5|4794.5|4797.5|4795.5|4805|4804|4795.5|4794.5|12070
1598263500000|2020-08-24 10:05:00|4797|4794.5|4802.5|4801.5|4803|4802|4797|4794.5|7933
1598263800000|2020-08-24 10:10:00|4802|4801|4796.5|4795|4802.5|4801|4796.5|4795|6178
1598264100000|2020-08-24 10:15:00|4796|4796|4796.5|4795|4797|4796|4795.5|4794|3156
1598264400000|2020-08-24 10:20:00|4796|4794|4788|4786.5|4796|4794|4788|4786.5|4241
1598264700000|2020-08-24 10:25:00|4787.5|4787|4789|4787.5|4790.5|4788.5|4787.5|4786.5|1285
1598265000000|2020-08-24 10:30:00|4789.5|4788|4791|4790|4791|4790.5|4789|4787.5|4688
1598265300000|2020-08-24 10:35:00|4790.5|4790.5|4792|4790.5|4795|4794.5|4790.5|4790.5|6355
1598265600000|2020-08-24 10:40:00|4791.5|4791|4794|4793.5|4796|4795.5|4791|4789|4139
1598265900000|2020-08-24 10:45:00|4793.5|4792.5|4791.5|4789.5|4794|4793|4791.5|4789.5|4917
1598266200000|2020-08-24 10:50:00|4791|4789|4782|4780.5|4791|4789|4782|4780|2834
1598266500000|2020-08-24 10:55:00|4781.5|4780|4779|4778.5|4781.5|4780.5|4775|4774.5|10374
1598266800000|2020-08-24 11:00:00|4778.5|4777.5|4776|4775|4779|4778|4775.5|4774.5|66742
1598267100000|2020-08-24 11:05:00|4776.5|4774.5|4777.5|4776|4778.5|4777|4776|4774.5|2945
1598267400000|2020-08-24 11:10:00|4777|4776.5|4781|4779|4784|4782|4776.5|4775|8055
1598267700000|2020-08-24 11:15:00|4780.5|4779.5|4778|4777|4780.5|4779.5|4775.5|4774|5661
1598268000000|2020-08-24 11:20:00|4778.5|4777.5|4778.5|4776|4781|4780|4777|4775|4897
1598268300000|2020-08-24 11:25:00|4778|4775.5|4779|4777.5|4779|4777.5|4775|4774|3237
1598268600000|2020-08-24 11:30:00|4779.5|4778|4779|4778|4780|4779.5|4778|4777|2397
1598268900000|2020-08-24 11:35:00|4778.5|4778.5|4777|4776|4779.5|4778.5|4776.5|4775.5|6582
1598269200000|2020-08-24 11:40:00|4776.5|4775.5|4777.5|4777|4778.5|4778|4776|4774.5|3272
1598269500000|2020-08-24 11:45:00|4777|4776.5|4776|4775|4778|4776.5|4774.5|4773.5|4067
1598269800000|2020-08-24 11:50:00|4776.5|4775.5|4773.5|4772.5|4777|4776|4773|4771.5|2829
1598270100000|2020-08-24 11:55:00|4774|4773|4780.5|4780|4784.5|4783|4774|4773|5553
1598270400000|2020-08-24 12:00:00|4781.5|4779.5|4788|4787|4788|4787.5|4780|4778.5|7769
1598270700000|2020-08-24 12:05:00|4788.5|4787.5|4787|4785.5|4792|4790.5|4784.5|4782.5|7358
1598271000000|2020-08-24 12:10:00|4786.5|4785|4780|4779|4787|4785.5|4777.5|4776.5|15880
1598271300000|2020-08-24 12:15:00|4780.5|4779.5|4776|4775|4781|4779.5|4772.5|4771|9874
1598271600000|2020-08-24 12:20:00|4775.5|4774|4769|4768|4776.5|4775|4768.5|4767.5|5388
1598271900000|2020-08-24 12:25:00|4768.5|4768.5|4764.5|4763|4769.5|4769|4762.5|4761|7528
1598272200000|2020-08-24 12:30:00|4764|4764|4760|4758|4765|4764|4758.5|4756|10334
1598272500000|2020-08-24 12:35:00|4759.5|4758.5|4757.5|4756|4759.5|4759|4754.5|4752.5|12426
1598272800000|2020-08-24 12:40:00|4758|4756.5|4758.5|4756.5|4761|4759.5|4757.5|4756|9378
1598273100000|2020-08-24 12:45:00|4759|4757|4761.5|4760.5|4764|4762.5|4759|4757|8895
1598273400000|2020-08-24 12:50:00|4762|4761|4765|4764|4765.5|4764.5|4759.5|4758.5|11156
1598273700000|2020-08-24 12:55:00|4765.5|4764.5|4766.5|4765.5|4768.5|4768|4765.5|4764.5|6031
1598274000000|2020-08-24 13:00:00|4767.5|4766|4767.5|4767|4769.5|4768|4765.5|4765|9327
1598274300000|2020-08-24 13:05:00|4768|4766.5|4761|4760|4769.5|4768|4761|4760|13301
1598274600000|2020-08-24 13:10:00|4761.5|4760.5|4756.5|4755.5|4763.5|4762.5|4756.5|4755|10267
1598274900000|2020-08-24 13:15:00|4757|4756|4754.5|4753.5|4757|4756|4752.5|4751|6875
1598275200000|2020-08-24 13:20:00|4755|4754.5|4754|4752.5|4757.5|4756.5|4752.5|4750.5|7377
1598275500000|2020-08-24 13:25:00|4754.5|4753|4751|4750|4756|4755.5|4749|4748|13853
1598275800000|2020-08-24 13:30:00|4750.5|4749.5|4746|4744.5|4751.5|4750.5|4743|4741|32528
1598276100000|2020-08-24 13:35:00|4745.5|4745|4749|4747.5|4754|4753.5|4743|4741|38453
1598276400000|2020-08-24 13:40:00|4748.5|4747|4736|4734.5|4748.5|4747|4736|4734.5|24173
1598276700000|2020-08-24 13:45:00|4736.5|4735|4741|4740|4744|4743|4736|4734.5|14350
1598277000000|2020-08-24 13:50:00|4741.5|4740.5|4729.5|4728|4743|4741|4728.5|4727|20967
1598277300000|2020-08-24 13:55:00|4730|4728.5|4731.5|4729.5|4733.5|4732|4721.5|4721|25626
1598277600000|2020-08-24 14:00:00|4732|4730|4725|4724.5|4734|4732.5|4721.5|4720.5|25300
1598277900000|2020-08-24 14:05:00|4725.5|4725|4728|4726.5|4732|4730.5|4722.5|4721.5|42090
1598278200000|2020-08-24 14:10:00|4729|4727|4739|4738|4740|4739|4728|4726.5|31514
1598278500000|2020-08-24 14:15:00|4739.5|4739|4742|4739.5|4743.5|4743|4738|4736.5|15533
1598278800000|2020-08-24 14:20:00|4742.5|4740|4728|4727|4742.5|4741.5|4726.5|4726|11218
1598279100000|2020-08-24 14:25:00|4728.5|4727.5|4728|4726.5|4732|4730.5|4727|4726|14481
1598279400000|2020-08-24 14:30:00|4727.5|4726|4718.5|4717|4727.5|4726|4717|4716|28785
1598279700000|2020-08-24 14:35:00|4719|4717.5|4720.5|4719|4722|4720.5|4713|4711|24456
1598280000000|2020-08-24 14:40:00|4720|4718.5|4717.5|4717|4720|4718.5|4711.5|4711|24171
1598280300000|2020-08-24 14:45:00|4718|4717.5|4719|4716.5|4722|4721|4717|4716|26742
1598280600000|2020-08-24 14:50:00|4718.5|4717|4714|4712.5|4723|4722|4714|4712.5|18313
1598280900000|2020-08-24 14:55:00|4715|4713|4719|4718|4719.5|4719|4714|4712.5|18428
1598281200000|2020-08-24 15:00:00|4718.5|4717.5|4726.5|4725.5|4727|4726|4718|4717|22055
1598281500000|2020-08-24 15:05:00|4726|4726|4729|4728|4732|4731|4723|4722|16701
1598281800000|2020-08-24 15:10:00|4729.5|4728.5|4732.5|4732|4733.5|4732.5|4727.5|4726.5|21792
1598282100000|2020-08-24 15:15:00|4732|4731.5|4733|4732|4733.5|4733|4728.5|4727.5|18335
1598282400000|2020-08-24 15:20:00|4733.5|4732.5|4732.5|4732|4733.5|4733|4730|4729.5|24414
1598282700000|2020-08-24 15:25:00|4733|4732.5|4730|4729|4734|4733.5|4727.5|4726.5|34103
1598338800000|2020-08-25 07:00:00|4717.5|4699.5|4747.5|4744|4749|4744.5|4705.5|4699|41374
1598339100000|2020-08-25 07:05:00|4748|4744.5|4730|4727|4748|4745|4728|4725.5|17756
1598339400000|2020-08-25 07:10:00|4731|4727.5|4748|4744.5|4748.5|4745|4725.5|4722.5|20267
1598339700000|2020-08-25 07:15:00|4749.5|4745|4746|4744.5|4751|4749.5|4743|4742|10323
1598340000000|2020-08-25 07:20:00|4747|4745|4743.5|4740|4748|4747|4727.5|4726|25675
1598340300000|2020-08-25 07:25:00|4743|4739.5|4728|4726.5|4745|4743|4726.5|4725|44468
1598340600000|2020-08-25 07:30:00|4727.5|4725.5|4714.5|4713|4730|4728.5|4712|4709|39176
1598340900000|2020-08-25 07:35:00|4715.5|4713.5|4710|4707.5|4716.5|4715.5|4704.5|4703|10265
1598341200000|2020-08-25 07:40:00|4710.5|4708.5|4706|4704|4711.5|4710|4704.5|4702.5|9631
1598341500000|2020-08-25 07:45:00|4705.5|4703.5|4708|4707|4710|4708.5|4701|4699|8881
1598341800000|2020-08-25 07:50:00|4708.5|4707.5|4704.5|4702.5|4710|4708.5|4703|4701|12124
1598342100000|2020-08-25 07:55:00|4705|4703|4691|4689.5|4707|4705.5|4690.5|4689.5|15985
1598342400000|2020-08-25 08:00:00|4691.5|4690|4693.5|4692.5|4697.5|4696|4690.5|4689|13411
1598342700000|2020-08-25 08:05:00|4694|4692|4689|4687.5|4696.5|4694.5|4688|4687|20062
1598343000000|2020-08-25 08:10:00|4688.5|4687|4686|4685|4690|4688.5|4679.5|4678.5|8211
1598343300000|2020-08-25 08:15:00|4686.5|4684|4680.5|4680|4686.5|4685|4680.5|4679|9799
1598343600000|2020-08-25 08:20:00|4681|4679|4672|4670.5|4681|4679.5|4669|4668|20595
1598343900000|2020-08-25 08:25:00|4673|4671|4674.5|4673|4677|4675.5|4669.5|4668|8907
1598344200000|2020-08-25 08:30:00|4674|4672.5|4666|4664|4674.5|4673|4665|4663.5|4937
1598344500000|2020-08-25 08:35:00|4665.5|4665|4666|4664.5|4666|4665.5|4660.5|4659|5396
1598344800000|2020-08-25 08:40:00|4665.5|4665|4665|4663|4666|4665|4663|4662|13013
1598345100000|2020-08-25 08:45:00|4665.5|4663.5|4662|4661|4667.5|4666|4661.5|4660.5|6880
1598345400000|2020-08-25 08:50:00|4663|4662|4672.5|4670|4676|4674.5|4662.5|4662|8707
1598345700000|2020-08-25 08:55:00|4672|4670.5|4673|4672.5|4674|4672.5|4669|4668|3253
1598346000000|2020-08-25 09:00:00|4672.5|4672|4665.5|4664.5|4673|4672.5|4662|4660.5|9518
1598346300000|2020-08-25 09:05:00|4666|4665|4670.5|4669|4671.5|4670|4666|4665|5913
1598346600000|2020-08-25 09:10:00|4670|4668|4666.5|4665|4671|4670|4665.5|4664.5|8043
1598346900000|2020-08-25 09:15:00|4667|4665.5|4674.5|4672.5|4675|4673.5|4667|4665.5|3112
1598347200000|2020-08-25 09:20:00|4675|4673|4682.5|4681|4682.5|4681|4674.5|4673|6008
1598347500000|2020-08-25 09:25:00|4682|4681.5|4684.5|4682.5|4685|4682.5|4677.5|4677|4396
1598347800000|2020-08-25 09:30:00|4684|4682|4686|4684|4686|4684|4680.5|4679|4553
1598348100000|2020-08-25 09:35:00|4687|4685|4686.5|4685|4688.5|4686|4682|4681|5261
1598348400000|2020-08-25 09:40:00|4686|4684.5|4682.5|4681|4687.5|4685.5|4682.5|4681|3109
1598348700000|2020-08-25 09:45:00|4682|4680|4681|4680|4682|4680|4678.5|4677.5|34170
1598349000000|2020-08-25 09:50:00|4682|4680.5|4684|4683.5|4686.5|4685|4681.5|4680.5|8107
1598349300000|2020-08-25 09:55:00|4684.5|4684|4687.5|4685.5|4690|4688.5|4683.5|4682.5|9206
1598349600000|2020-08-25 10:00:00|4688|4686|4687|4685.5|4689|4688.5|4686.5|4685.5|3933
1598349900000|2020-08-25 10:05:00|4687.5|4685|4687|4685.5|4687.5|4686.5|4681.5|4680.5|8025
1598350200000|2020-08-25 10:10:00|4687.5|4686|4687.5|4686.5|4687.5|4687|4685|4683.5|4323
1598350500000|2020-08-25 10:15:00|4688|4687|4688.5|4687|4691|4690.5|4687|4686|3829
1598350800000|2020-08-25 10:20:00|4688|4686.5|4689|4688.5|4689|4688.5|4686|4685|2493
1598351100000|2020-08-25 10:25:00|4688.5|4688|4689|4688|4689|4688.5|4686|4684.5|4175
1598351400000|2020-08-25 10:30:00|4689.5|4688.5|4688.5|4687|4690.5|4689.5|4687|4686|4291
1598351700000|2020-08-25 10:35:00|4688|4686.5|4688.5|4687|4690|4689|4685|4683.5|5997
1598352000000|2020-08-25 10:40:00|4688|4686.5|4686|4685|4688|4686.5|4683.5|4682|5320
1598352300000|2020-08-25 10:45:00|4685.5|4684.5|4685|4684.5|4686|4685|4684|4682|4995
1598352600000|2020-08-25 10:50:00|4684.5|4683.5|4678.5|4677|4685.5|4685|4677|4675|8652
1598352900000|2020-08-25 10:55:00|4678|4676.5|4682.5|4681|4683.5|4681|4676|4675|6181
1598353200000|2020-08-25 11:00:00|4685.5|4681.5|4684|4683|4686.5|4684.5|4683|4681.5|4535
1598353500000|2020-08-25 11:05:00|4683.5|4682|4685|4684|4685.5|4684|4683|4681.5|2794
1598353800000|2020-08-25 11:10:00|4685.5|4684.5|4681.5|4680.5|4686|4685|4681|4680.5|6526
1598354100000|2020-08-25 11:15:00|4681|4681|4675|4674.5|4681|4681|4675|4674.5|4351
1598354400000|2020-08-25 11:20:00|4674.5|4674|4672|4671.5|4675|4674|4671.5|4670|3735
1598354700000|2020-08-25 11:25:00|4672.5|4671|4675.5|4674.5|4675.5|4674.5|4672|4670.5|4025
1598355000000|2020-08-25 11:30:00|4675|4675|4671.5|4670.5|4680|4679|4671.5|4670|5938
1598355300000|2020-08-25 11:35:00|4672|4671|4674.5|4673.5|4675|4674.5|4672|4671|2791
1598355600000|2020-08-25 11:40:00|4675|4674|4672|4671|4675|4674|4672|4670.5|4009
1598355900000|2020-08-25 11:45:00|4672.5|4671.5|4673|4672|4673|4672|4669|4668|3883
1598356200000|2020-08-25 11:50:00|4673.5|4672.5|4672|4671|4674.5|4673.5|4672|4671|5212
1598356500000|2020-08-25 11:55:00|4672.5|4671.5|4660.5|4659.5|4673|4671.5|4659.5|4659|23916
1598356800000|2020-08-25 12:00:00|4660|4659|4662|4661|4663.5|4662|4657.5|4656.5|11307
1598357100000|2020-08-25 12:05:00|4661.5|4661.5|4668.5|4668|4669|4668|4661.5|4661|5824
1598357400000|2020-08-25 12:10:00|4669.5|4667.5|4666|4664.5|4670.5|4668.5|4665.5|4664.5|3102
1598357700000|2020-08-25 12:15:00|4665.5|4665|4663|4661.5|4668.5|4667|4663|4661.5|2597
1598358000000|2020-08-25 12:20:00|4664|4662|4662|4661|4665.5|4664.5|4660.5|4658|7824
1598358300000|2020-08-25 12:25:00|4663.5|4661.5|4667.5|4666|4670|4669|4661|4660.5|15924
1598358600000|2020-08-25 12:30:00|4668|4665.5|4666.5|4666|4669.5|4669|4665.5|4664|5189
1598358900000|2020-08-25 12:35:00|4666|4665.5|4662.5|4662|4666|4666|4662|4661|7808
1598359200000|2020-08-25 12:40:00|4662|4661.5|4665.5|4664.5|4667.5|4666|4662|4661.5|8057
1598359500000|2020-08-25 12:45:00|4665|4665|4660|4659|4666|4665.5|4657.5|4657|10657
1598359800000|2020-08-25 12:50:00|4660.5|4659.5|4661|4660|4666.5|4666|4660.5|4659.5|10240
1598360100000|2020-08-25 12:55:00|4661.5|4660.5|4664|4663|4666|4665|4660|4659|7464
1598360400000|2020-08-25 13:00:00|4663.5|4663.5|4661.5|4659.5|4666.5|4666|4661.5|4659|25876
1598360700000|2020-08-25 13:05:00|4661|4660|4655.5|4654.5|4663|4662.5|4655|4653.5|27608
1598361000000|2020-08-25 13:10:00|4655|4654|4648|4646.5|4656.5|4655|4647.5|4646|20802
1598361300000|2020-08-25 13:15:00|4647.5|4646|4649.5|4648.5|4650|4649|4645|4644.5|13553
1598361600000|2020-08-25 13:20:00|4649|4648|4652.5|4651|4657|4655.5|4649|4648|6994
1598361900000|2020-08-25 13:25:00|4652|4650.5|4655|4654.5|4655.5|4654.5|4646.5|4645.5|15816
1598362200000|2020-08-25 13:30:00|4655.5|4655|4659.5|4658.5|4660.5|4659|4652|4650.5|36071
1598362500000|2020-08-25 13:35:00|4660|4659|4651.5|4650|4666.5|4665.5|4649|4648|23349
1598362800000|2020-08-25 13:40:00|4651|4649.5|4659.5|4659|4660|4659|4650.5|4649.5|24670
1598363100000|2020-08-25 13:45:00|4659|4658.5|4662|4661|4665.5|4665|4656|4653|20625
1598363400000|2020-08-25 13:50:00|4661.5|4660.5|4662|4660.5|4666|4664.5|4656|4654.5|24777
1598363700000|2020-08-25 13:55:00|4662.5|4660|4665.5|4664|4668|4666.5|4662|4660|22898
1598364000000|2020-08-25 14:00:00|4665|4663.5|4654.5|4652|4666|4665.5|4653|4652|38678
1598364300000|2020-08-25 14:05:00|4654|4652.5|4648.5|4646.5|4655|4653|4648|4646|19516
1598364600000|2020-08-25 14:10:00|4648|4646|4636.5|4636|4648|4646.5|4636.5|4635|22536
1598364900000|2020-08-25 14:15:00|4637|4636.5|4649.5|4648|4652.5|4651.5|4636.5|4635.5|28322
1598365200000|2020-08-25 14:20:00|4649|4647.5|4646|4645|4649|4647.5|4640.5|4639.5|31196
1598365500000|2020-08-25 14:25:00|4645.5|4644|4643.5|4642.5|4647|4646|4635|4634|26085
1598365800000|2020-08-25 14:30:00|4643|4642|4635.5|4634|4643|4642|4634|4633|22032
1598366100000|2020-08-25 14:35:00|4636|4635|4641.5|4640.5|4643|4642|4635.5|4634|17071
1598366400000|2020-08-25 14:40:00|4642|4640|4631.5|4630|4642|4640|4631.5|4630|15580
1598366700000|2020-08-25 14:45:00|4632|4630.5|4625|4623.5|4636|4633.5|4624.5|4623|22192
1598367000000|2020-08-25 14:50:00|4624.5|4623|4620|4619|4625|4623.5|4618|4616.5|20963
1598367300000|2020-08-25 14:55:00|4619.5|4618.5|4629.5|4628|4630|4628.5|4616.5|4615.5|36391
1598367600000|2020-08-25 15:00:00|4629|4627|4630|4629|4633.5|4632|4626|4625.5|35372
1598367900000|2020-08-25 15:05:00|4629.5|4628.5|4625.5|4623.5|4629.5|4629|4624.5|4623|35598
1598368200000|2020-08-25 15:10:00|4625|4624|4631|4630.5|4632|4631|4621.5|4621|34322
1598368500000|2020-08-25 15:15:00|4630.5|4630|4623|4622|4631|4630|4622.5|4621.5|34118
1598368800000|2020-08-25 15:20:00|4622.5|4621.5|4615.5|4614.5|4624.5|4623|4614|4613|53220
1598369100000|2020-08-25 15:25:00|4616|4615|4617|4615.5|4619|4616|4609|4608.5|59332
1598425200000|2020-08-26 07:00:00|4642|4627.5|4620|4616.5|4642|4636|4607.5|4603|54161
1598425500000|2020-08-26 07:05:00|4619.5|4615.5|4643|4640|4647|4644|4610.5|4607.5|21119
1598425800000|2020-08-26 07:10:00|4645.5|4640.5|4644.5|4642.5|4650|4647.5|4640|4639.5|15582
1598426100000|2020-08-26 07:15:00|4646|4643|4647|4645|4647|4645|4637.5|4634.5|11858
1598426400000|2020-08-26 07:20:00|4647.5|4645.5|4648.5|4648|4649.5|4648.5|4642.5|4640|5715
1598426700000|2020-08-26 07:25:00|4649.5|4646.5|4637|4634.5|4651|4650|4637|4634.5|10192
1598427000000|2020-08-26 07:30:00|4636.5|4633|4636|4634.5|4642.5|4641.5|4633.5|4631.5|7092
1598427300000|2020-08-26 07:35:00|4637|4635|4638|4635.5|4641.5|4639.5|4634|4632.5|5741
1598427600000|2020-08-26 07:40:00|4637.5|4634.5|4632.5|4631|4638.5|4637|4629|4627.5|5526
1598427900000|2020-08-26 07:45:00|4634|4631.5|4621|4619|4638|4635|4620|4618|12594
1598428200000|2020-08-26 07:50:00|4621.5|4619.5|4625.5|4623|4626.5|4625.5|4619|4617.5|5229
1598428500000|2020-08-26 07:55:00|4624.5|4623.5|4620|4618.5|4625.5|4624.5|4618.5|4617|16733
1598428800000|2020-08-26 08:00:00|4620.5|4619|4622.5|4620.5|4627.5|4625.5|4619.5|4619|10160
1598429100000|2020-08-26 08:05:00|4623|4621|4622.5|4620.5|4627.5|4624.5|4619|4617.5|8155
1598429400000|2020-08-26 08:10:00|4622|4619.5|4630|4628.5|4630.5|4628.5|4617.5|4616|8031
1598429700000|2020-08-26 08:15:00|4631|4629|4643.5|4642.5|4644|4642.5|4631|4629|6615
1598430000000|2020-08-26 08:20:00|4644|4643|4648|4646|4650.5|4648|4644|4643|11075
1598430300000|2020-08-26 08:25:00|4647.5|4645.5|4645.5|4643.5|4647.5|4645.5|4643|4642|5627
1598430600000|2020-08-26 08:30:00|4645|4644|4646|4644.5|4649.5|4648.5|4644|4643.5|4979
1598430900000|2020-08-26 08:35:00|4647|4645|4649.5|4647|4655|4652.5|4646|4645|7213
1598431200000|2020-08-26 08:40:00|4650.5|4647.5|4652|4649.5|4654|4652|4650|4647.5|10812
1598431500000|2020-08-26 08:45:00|4651.5|4650|4643.5|4641.5|4652|4650|4642.5|4641.5|2351
1598431800000|2020-08-26 08:50:00|4643|4641|4643.5|4642|4647|4645|4639.5|4637.5|3758
1598432100000|2020-08-26 08:55:00|4643|4641|4642|4641.5|4643|4641.5|4640|4638.5|2322
1598432400000|2020-08-26 09:00:00|4642.5|4642|4650|4649.5|4650|4649.5|4642|4641|4846
1598432700000|2020-08-26 09:05:00|4649.5|4649|4652.5|4651|4653|4651|4647.5|4646|3398
1598433000000|2020-08-26 09:10:00|4652|4650.5|4648.5|4647|4652.5|4651|4648|4647|3172
1598433300000|2020-08-26 09:15:00|4648|4647.5|4645.5|4644.5|4648.5|4647.5|4645|4643.5|4813
1598433600000|2020-08-26 09:20:00|4645|4644|4649.5|4648.5|4650.5|4649|4645|4643.5|3426
1598433900000|2020-08-26 09:25:00|4649|4648|4646|4645|4649|4648|4644|4642.5|2569
1598434200000|2020-08-26 09:30:00|4646.5|4645.5|4638.5|4637.5|4648|4646|4638.5|4636|2788
1598434500000|2020-08-26 09:35:00|4639.5|4638|4639.5|4638.5|4640|4639.5|4637|4635.5|2279
1598434800000|2020-08-26 09:40:00|4639|4638|4640|4639.5|4642|4640|4638|4637.5|2967
1598435100000|2020-08-26 09:45:00|4639.5|4639|4634.5|4633|4640.5|4639.5|4634|4632.5|1725
1598435400000|2020-08-26 09:50:00|4634|4633.5|4632|4630.5|4635.5|4635|4629.5|4628.5|4004
1598435700000|2020-08-26 09:55:00|4631.5|4631|4631.5|4630|4633|4632.5|4630.5|4629.5|3390
1598436000000|2020-08-26 10:00:00|4632|4630.5|4627|4625.5|4632.5|4631|4626|4625|7620
1598436300000|2020-08-26 10:05:00|4628|4626|4626.5|4625.5|4628|4627.5|4626|4624.5|4144
1598436600000|2020-08-26 10:10:00|4626|4625|4625.5|4625|4626.5|4626|4625|4624|2575
1598436900000|2020-08-26 10:15:00|4625|4624.5|4623.5|4622|4627.5|4627|4622.5|4621|5616
1598437200000|2020-08-26 10:20:00|4623|4621.5|4624|4623|4624|4623|4620.5|4619|3627
1598437500000|2020-08-26 10:25:00|4624.5|4623.5|4624|4623|4627|4625.5|4624|4623|1981
1598437800000|2020-08-26 10:30:00|4623.5|4623.5|4623.5|4623|4623.5|4623.5|4622.5|4621.5|3063
1598438100000|2020-08-26 10:35:00|4624|4622.5|4632.5|4631.5|4632.5|4631.5|4622.5|4621.5|6118
1598438400000|2020-08-26 10:40:00|4632|4631|4629.5|4628.5|4633|4632.5|4628.5|4627.5|2296
1598438700000|2020-08-26 10:45:00|4629|4628|4633|4632|4633|4632.5|4628|4627.5|1493
1598439000000|2020-08-26 10:50:00|4633.5|4633|4630|4629|4635|4634|4629|4628|5961
1598439300000|2020-08-26 10:55:00|4630.5|4629.5|4626.5|4625|4631.5|4631|4626.5|4625|3441
1598439600000|2020-08-26 11:00:00|4625|4624.5|4619.5|4618.5|4625|4624.5|4618.5|4617|4929
1598439900000|2020-08-26 11:05:00|4620|4619|4626.5|4625|4627|4625|4619.5|4618.5|4576
1598440200000|2020-08-26 11:10:00|4626|4625.5|4625.5|4624|4628|4627|4622.5|4620|8296
1598440500000|2020-08-26 11:15:00|4626|4624.5|4633.5|4632|4635.5|4634|4626|4624.5|5813
1598440800000|2020-08-26 11:20:00|4634.5|4632.5|4636|4634.5|4638.5|4637|4633|4632|4650
1598441100000|2020-08-26 11:25:00|4635.5|4634|4644.5|4643|4644.5|4643|4635|4634|5376
1598441400000|2020-08-26 11:30:00|4644|4642.5|4643.5|4642.5|4646|4644.5|4643|4641.5|3653
1598441700000|2020-08-26 11:35:00|4643|4641.5|4643.5|4642|4646.5|4645|4642.5|4641.5|10002
1598442000000|2020-08-26 11:40:00|4643|4641.5|4644|4642.5|4647|4645.5|4641.5|4640.5|6173
1598442300000|2020-08-26 11:45:00|4643.5|4642|4640.5|4639.5|4643.5|4642|4639|4638|13499
1598442600000|2020-08-26 11:50:00|4640|4640|4641|4639.5|4642.5|4642|4638.5|4637.5|4273
1598442900000|2020-08-26 11:55:00|4640.5|4638.5|4645|4643.5|4645.5|4644.5|4639.5|4637.5|10274
1598443200000|2020-08-26 12:00:00|4645.5|4644|4642|4641|4646|4645.5|4641.5|4640.5|2132
1598443500000|2020-08-26 12:05:00|4641.5|4641.5|4641.5|4640.5|4643.5|4643|4640|4638.5|8797
1598443800000|2020-08-26 12:10:00|4642|4641|4643.5|4643|4645|4644|4640.5|4640|4427
1598444100000|2020-08-26 12:15:00|4644|4643.5|4640.5|4639|4645|4644|4639.5|4638.5|5592
1598444400000|2020-08-26 12:20:00|4640|4638.5|4644.5|4643.5|4644.5|4643.5|4637.5|4636.5|6741
1598444700000|2020-08-26 12:25:00|4644|4643|4648|4647|4650|4648|4643.5|4642.5|5495
1598445000000|2020-08-26 12:30:00|4647.5|4646|4655.5|4654|4656|4655|4647|4646|8280
1598445300000|2020-08-26 12:35:00|4656|4654.5|4651|4649.5|4656|4655|4650|4649|4509
1598445600000|2020-08-26 12:40:00|4650.5|4650|4646|4645|4651|4650|4646|4644.5|12069
1598445900000|2020-08-26 12:45:00|4645.5|4645.5|4653|4651.5|4653|4652|4645.5|4645|14152
1598446200000|2020-08-26 12:50:00|4653.5|4652|4654.5|4653.5|4655.5|4653.5|4652|4650|3706
1598446500000|2020-08-26 12:55:00|4654|4653|4656|4654.5|4658|4657|4652.5|4651.5|14078
1598446800000|2020-08-26 13:00:00|4655.5|4654|4661.5|4660.5|4661.5|4660.5|4651.5|4651|17169
1598447100000|2020-08-26 13:05:00|4660.5|4660|4653.5|4653|4661.5|4660|4652.5|4651|20243
1598447400000|2020-08-26 13:10:00|4654|4653.5|4653|4651.5|4654|4653.5|4650|4649|6398
1598447700000|2020-08-26 13:15:00|4653.5|4651|4656|4655.5|4656.5|4656|4653|4651|8104
1598448000000|2020-08-26 13:20:00|4656.5|4656|4647.5|4646.5|4656.5|4656|4647.5|4646|5023
1598448300000|2020-08-26 13:25:00|4647|4647|4644|4643|4647.5|4647|4644|4642.5|8646
1598448600000|2020-08-26 13:30:00|4643.5|4642.5|4643.5|4643|4647.5|4646|4633.5|4632|52397
1598448900000|2020-08-26 13:35:00|4644|4643.5|4643|4641.5|4650|4649|4642.5|4641.5|12866
1598449200000|2020-08-26 13:40:00|4643.5|4642|4641|4639|4651.5|4650|4641|4639|24985
1598449500000|2020-08-26 13:45:00|4640.5|4638|4646|4644|4650|4648|4638.5|4637|22454
1598449800000|2020-08-26 13:50:00|4645.5|4644.5|4645.5|4644.5|4649|4647.5|4641|4640|63499
1598450100000|2020-08-26 13:55:00|4646|4645|4650|4649|4652.5|4651|4644.5|4644|27465
1598450400000|2020-08-26 14:00:00|4649.5|4648.5|4655|4654.5|4655|4654.5|4648|4647|16555
1598450700000|2020-08-26 14:05:00|4655.5|4655|4664|4663|4664.5|4663.5|4655|4654.5|42516
1598451000000|2020-08-26 14:10:00|4664.5|4662.5|4676|4675|4676|4675.5|4662|4661|33345
1598451300000|2020-08-26 14:15:00|4675.5|4675.5|4678.5|4677|4679.5|4678|4673|4671.5|29936
1598451600000|2020-08-26 14:20:00|4678|4676.5|4666.5|4666|4679|4677.5|4666.5|4665.5|21095
1598451900000|2020-08-26 14:25:00|4667|4666.5|4672|4670.5|4672.5|4672|4664.5|4664|14319
1598452200000|2020-08-26 14:30:00|4671.5|4671|4674|4672|4674.5|4673|4669|4668.5|27039
1598452500000|2020-08-26 14:35:00|4674.5|4672.5|4674.5|4673.5|4674.5|4674|4663.5|4662.5|41285
1598452800000|2020-08-26 14:40:00|4674|4673|4668|4667.5|4675.5|4674.5|4667.5|4666|14282
1598453100000|2020-08-26 14:45:00|4668.5|4668|4666.5|4665.5|4670.5|4670|4665.5|4664.5|14848
1598453400000|2020-08-26 14:50:00|4666|4665|4661.5|4661|4666|4665|4661|4660|14542
1598453700000|2020-08-26 14:55:00|4662|4661.5|4663.5|4663|4666.5|4665.5|4661.5|4660.5|14027
1598454000000|2020-08-26 15:00:00|4663|4662.5|4665|4664.5|4668.5|4668|4661.5|4660.5|85618
1598454300000|2020-08-26 15:05:00|4665.5|4665|4666|4665.5|4667|4665.5|4662|4661.5|14130
1598454600000|2020-08-26 15:10:00|4666.5|4666|4668.5|4667.5|4672.5|4671|4665|4664.5|33083
1598454900000|2020-08-26 15:15:00|4668|4668|4669.5|4669|4669.5|4669|4663.5|4663|27060
1598455200000|2020-08-26 15:20:00|4670.5|4669.5|4680|4679|4680|4679.5|4670.5|4669|28196
1598455500000|2020-08-26 15:25:00|4679.5|4678.5|4688.5|4687.5|4690|4688.5|4678.5|4676.5|66571
1598511600000|2020-08-27 07:00:00|4693.5|4678.5|4688.5|4683.5|4695|4690|4677|4671|20487
1598511900000|2020-08-27 07:05:00|4688|4684|4659.5|4657.5|4688.5|4686|4652|4650|20257
1598512200000|2020-08-27 07:10:00|4659|4656.5|4660|4657.5|4663.5|4660.5|4651|4649|9676
1598512500000|2020-08-27 07:15:00|4659.5|4657|4653.5|4650.5|4664.5|4662|4646.5|4645|9672
1598512800000|2020-08-27 07:20:00|4654|4651.5|4640.5|4639|4657.5|4654.5|4639.5|4638.5|24221
1598513100000|2020-08-27 07:25:00|4641|4639.5|4639|4637|4645|4642.5|4634|4632|14592
1598513400000|2020-08-27 07:30:00|4639.5|4637.5|4653|4649.5|4653|4649.5|4639|4637|8895
1598513700000|2020-08-27 07:35:00|4652.5|4649|4660|4658.5|4660.5|4659|4649|4647|17599
1598514000000|2020-08-27 07:40:00|4660.5|4659|4665|4664|4665.5|4664|4653.5|4652|5651
1598514300000|2020-08-27 07:45:00|4664.5|4663.5|4669.5|4668|4670|4668|4663.5|4662.5|9948
1598514600000|2020-08-27 07:50:00|4670|4667.5|4662|4661|4670.5|4668.5|4662|4661|9730
1598514900000|2020-08-27 07:55:00|4662.5|4661.5|4667|4665|4667|4666|4660|4658.5|9349
1598515200000|2020-08-27 08:00:00|4667.5|4665.5|4663|4662|4667.5|4665.5|4658|4657|6435
1598515500000|2020-08-27 08:05:00|4663.5|4662.5|4664|4663|4664.5|4663.5|4657|4655.5|11190
1598515800000|2020-08-27 08:10:00|4663.5|4662|4658|4656.5|4664|4662|4656.5|4654|8762
1598516100000|2020-08-27 08:15:00|4658.5|4657|4658.5|4657.5|4663.5|4662|4656|4654.5|7893
1598516400000|2020-08-27 08:20:00|4658|4658|4667.5|4666.5|4670|4668|4657.5|4656|4162
1598516700000|2020-08-27 08:25:00|4667|4665.5|4667.5|4666|4668.5|4667.5|4664.5|4663|4122
1598517000000|2020-08-27 08:30:00|4667|4665|4668|4667|4671|4668|4664.5|4663|6400
1598517300000|2020-08-27 08:35:00|4667.5|4666.5|4665|4663|4667.5|4666.5|4663.5|4662|5580
1598517600000|2020-08-27 08:40:00|4665.5|4663.5|4667.5|4666|4668.5|4666.5|4663|4662|7411
1598517900000|2020-08-27 08:45:00|4667|4665.5|4675|4673|4675|4673|4666|4664.5|18811
1598518200000|2020-08-27 08:50:00|4674.5|4673.5|4672|4671.5|4676.5|4675|4670.5|4670|18043
1598518500000|2020-08-27 08:55:00|4671.5|4670.5|4675|4673|4676.5|4676|4671.5|4670.5|14386
1598518800000|2020-08-27 09:00:00|4674.5|4673.5|4672.5|4671.5|4675.5|4674.5|4669.5|4668|8187
1598519100000|2020-08-27 09:05:00|4672|4671|4669.5|4668.5|4672|4671|4667|4666|6982
1598519400000|2020-08-27 09:10:00|4670|4669|4663.5|4663|4672.5|4671|4661.5|4660|9548
1598519700000|2020-08-27 09:15:00|4664|4663.5|4660|4659.5|4665|4664|4658.5|4658|10490
1598520000000|2020-08-27 09:20:00|4660.5|4659|4658.5|4657.5|4663.5|4662.5|4657.5|4656|10275
1598520300000|2020-08-27 09:25:00|4658|4656.5|4659|4658.5|4660|4659|4656|4654.5|5756
1598520600000|2020-08-27 09:30:00|4658.5|4658|4660.5|4660|4661.5|4660.5|4654|4652.5|10341
1598520900000|2020-08-27 09:35:00|4660|4659.5|4666|4665|4668.5|4667|4659.5|4659|13697
1598521200000|2020-08-27 09:40:00|4665.5|4664.5|4666.5|4665|4667|4665.5|4661|4660.5|4557
1598521500000|2020-08-27 09:45:00|4666|4664.5|4669.5|4668|4670|4668|4664|4663.5|8537
1598521800000|2020-08-27 09:50:00|4669|4668.5|4673|4671.5|4674|4673.5|4668|4666.5|7290
1598522100000|2020-08-27 09:55:00|4672.5|4671|4672|4671.5|4674.5|4674|4669.5|4669|8863
1598522400000|2020-08-27 10:00:00|4671.5|4671|4673.5|4672.5|4675|4674|4670.5|4669|24158
1598522700000|2020-08-27 10:05:00|4674|4673|4675|4674|4677|4676|4673|4672|24406
1598523000000|2020-08-27 10:10:00|4675.5|4674.5|4677.5|4676.5|4677.5|4676.5|4672|4671.5|13910
1598523300000|2020-08-27 10:15:00|4678|4677|4674|4673|4678.5|4677.5|4674|4672.5|4077
1598523600000|2020-08-27 10:20:00|4673.5|4672.5|4671|4670|4674.5|4673|4669|4668|8290
1598523900000|2020-08-27 10:25:00|4670.5|4669.5|4671|4670|4671.5|4671|4668.5|4668|13232
1598524200000|2020-08-27 10:30:00|4670.5|4669.5|4669|4667.5|4671|4669.5|4666|4665|8517
1598524500000|2020-08-27 10:35:00|4668.5|4668|4670|4669.5|4672|4671|4667.5|4667|6671
1598524800000|2020-08-27 10:40:00|4669.5|4669|4669|4668|4670|4669.5|4667.5|4667|7335
1598525100000|2020-08-27 10:45:00|4668.5|4667.5|4667|4665.5|4668.5|4667.5|4665|4664|5728
1598525400000|2020-08-27 10:50:00|4667.5|4666|4665|4664|4668|4667.5|4664.5|4663.5|7118
1598525700000|2020-08-27 10:55:00|4664.5|4663.5|4659.5|4658.5|4664.5|4664|4656|4654.5|8993
1598526000000|2020-08-27 11:00:00|4660.5|4659|4664|4663|4665|4664|4659|4658.5|4144
1598526300000|2020-08-27 11:05:00|4664.5|4662.5|4662|4661|4664.5|4662.5|4657.5|4656|6405
1598526600000|2020-08-27 11:10:00|4662.5|4661.5|4664.5|4663.5|4666.5|4665.5|4662.5|4661|5257
1598526900000|2020-08-27 11:15:00|4665|4664|4666.5|4665.5|4669.5|4668.5|4665|4663.5|6301
1598527200000|2020-08-27 11:20:00|4667|4666|4667|4666.5|4668|4667|4666|4664.5|1270
1598527500000|2020-08-27 11:25:00|4667.5|4667|4672.5|4671.5|4672.5|4671.5|4667.5|4667|3014
1598527800000|2020-08-27 11:30:00|4672|4671|4675|4673.5|4675.5|4674.5|4669|4668|3395
1598528100000|2020-08-27 11:35:00|4675.5|4674|4676|4674|4676|4674.5|4671|4670|2109
1598528400000|2020-08-27 11:40:00|4675.5|4674.5|4677|4675.5|4678|4676.5|4673.5|4672|3391
1598528700000|2020-08-27 11:45:00|4678|4676|4673|4671.5|4678|4676|4670.5|4669|2201
1598529000000|2020-08-27 11:50:00|4672.5|4671|4673|4670.5|4673|4672|4668.5|4667|2122
1598529300000|2020-08-27 11:55:00|4672.5|4670|4675|4673.5|4676|4673.5|4667.5|4666|3927
1598529600000|2020-08-27 12:00:00|4674.5|4673|4677|4676.5|4679|4678.5|4674|4673|2357
1598529900000|2020-08-27 12:05:00|4678.5|4677|4679.5|4678.5|4680.5|4679|4676.5|4676|1997
1598530200000|2020-08-27 12:10:00|4680.5|4679|4683|4682|4683|4682|4677.5|4676.5|3245
1598530500000|2020-08-27 12:15:00|4683.5|4682.5|4685|4683.5|4686.5|4683.5|4682|4680|4831
1598530800000|2020-08-27 12:20:00|4684.5|4683|4690|4689|4690|4689|4682.5|4681.5|2972
1598531100000|2020-08-27 12:25:00|4691.5|4689.5|4690|4688|4692|4691.5|4687|4686|3418
1598531400000|2020-08-27 12:30:00|4691|4688.5|4693.5|4692|4695|4693|4689|4687.5|10334
1598531700000|2020-08-27 12:35:00|4694|4692.5|4691.5|4689|4694|4693|4689.5|4688|6295
1598532000000|2020-08-27 12:40:00|4691|4688|4689|4688|4691|4689|4686.5|4684|1798
1598532300000|2020-08-27 12:45:00|4688.5|4688.5|4691.5|4690|4695|4693|4687.5|4686.5|11769
1598532600000|2020-08-27 12:50:00|4692|4690.5|4688.5|4687|4693.5|4692|4688|4686.5|3924
1598532900000|2020-08-27 12:55:00|4688|4686.5|4691.5|4690|4693.5|4691.5|4687|4685|2132
1598533200000|2020-08-27 13:00:00|4692|4690.5|4690|4687|4696.5|4694.5|4688.5|4686.5|6578
1598533500000|2020-08-27 13:05:00|4690.5|4687.5|4688|4686.5|4693|4691|4684|4682|9769
1598533800000|2020-08-27 13:10:00|4687.5|4686|4702.5|4700.5|4702.5|4700.5|4687|4685|7828
1598534100000|2020-08-27 13:15:00|4702|4700|4713.5|4712|4714.5|4713|4700|4698|38066
1598534400000|2020-08-27 13:20:00|4714.5|4711.5|4712.5|4710.5|4720|4717.5|4710.5|4709|10617
1598534700000|2020-08-27 13:25:00|4713|4711|4715.5|4714.5|4717|4715|4705|4704.5|17624
1598535000000|2020-08-27 13:30:00|4716|4715|4703.5|4702|4719.5|4718.5|4703|4701.5|37231
1598535300000|2020-08-27 13:35:00|4703|4701.5|4699.5|4698|4710.5|4709|4697.5|4696|33563
1598535600000|2020-08-27 13:40:00|4699|4697.5|4702.5|4700.5|4707|4705|4697.5|4696|34875
1598535900000|2020-08-27 13:45:00|4703|4701|4692|4691|4703.5|4701.5|4683.5|4683|12196
1598536200000|2020-08-27 13:50:00|4692.5|4691.5|4689.5|4688|4695|4693|4687.5|4686|20534
1598536500000|2020-08-27 13:55:00|4689|4687.5|4689.5|4687|4692|4690.5|4682|4681|10774
1598536800000|2020-08-27 14:00:00|4689|4687.5|4672.5|4671.5|4689|4687.5|4672.5|4671|14027
1598537100000|2020-08-27 14:05:00|4673|4670.5|4653.5|4651.5|4673|4672|4651.5|4649|34173
1598537400000|2020-08-27 14:10:00|4654|4652|4645|4643|4655|4653.5|4642.5|4640.5|31394
1598537700000|2020-08-27 14:15:00|4644.5|4642|4656|4654|4657|4656|4640.5|4639|19271
1598538000000|2020-08-27 14:20:00|4655.5|4653.5|4657|4655.5|4660|4658.5|4648.5|4646.5|16998
1598538300000|2020-08-27 14:25:00|4657.5|4656|4658.5|4656.5|4664|4662.5|4652.5|4651.5|15900
1598538600000|2020-08-27 14:30:00|4658|4655.5|4656.5|4655|4663.5|4663|4655.5|4653.5|21336
1598538900000|2020-08-27 14:35:00|4656|4654|4652.5|4650.5|4658|4656|4652|4650|11019
1598539200000|2020-08-27 14:40:00|4652|4650|4646|4644.5|4653|4650|4642|4641|14870
1598539500000|2020-08-27 14:45:00|4645.5|4644|4642.5|4641|4647|4646|4640.5|4639.5|15871
1598539800000|2020-08-27 14:50:00|4642|4641.5|4638|4637|4645|4643.5|4637.5|4636.5|32309
1598540100000|2020-08-27 14:55:00|4639|4637.5|4635.5|4634|4640|4638.5|4632|4630.5|32793
1598540400000|2020-08-27 15:00:00|4635|4634.5|4637.5|4636|4639|4638.5|4632.5|4631.5|20598
1598540700000|2020-08-27 15:05:00|4637|4635.5|4633.5|4632|4640.5|4638.5|4633.5|4632|21517
1598541000000|2020-08-27 15:10:00|4633|4632.5|4626.5|4626|4634|4633|4624|4622.5|30869
1598541300000|2020-08-27 15:15:00|4627|4626.5|4623.5|4622.5|4628|4627|4622|4621|27582
1598541600000|2020-08-27 15:20:00|4623|4623|4619.5|4619|4623.5|4623|4617|4616.5|47956
1598541900000|2020-08-27 15:25:00|4619|4618.5|4616|4613.5|4619|4618.5|4612|4611|59496
1598598000000|2020-08-28 07:00:00|4638.5|4635.5|4638|4634.5|4650|4643.5|4632.5|4630|21227
1598598300000|2020-08-28 07:05:00|4637.5|4634|4633.5|4632|4642|4639.5|4629|4627|24219
1598598600000|2020-08-28 07:10:00|4633|4631.5|4624.5|4622.5|4634.5|4632.5|4621|4620.5|56657
1598598900000|2020-08-28 07:15:00|4624|4622|4610|4608|4624|4622|4607.5|4606|27860
1598599200000|2020-08-28 07:20:00|4609.5|4608.5|4606.5|4605.5|4609.5|4608.5|4600|4599|19682
1598599500000|2020-08-28 07:25:00|4606|4604|4612|4610.5|4613|4610.5|4595.5|4594|44387
1598599800000|2020-08-28 07:30:00|4611.5|4611|4597.5|4595.5|4611.5|4611|4592.5|4590.5|23736
1598600100000|2020-08-28 07:35:00|4597|4595|4598.5|4597|4606|4605|4592.5|4591.5|26969
1598600400000|2020-08-28 07:40:00|4598|4596.5|4604|4602.5|4607.5|4605.5|4590.5|4590|12132
1598600700000|2020-08-28 07:45:00|4603.5|4602|4605|4603|4609|4606.5|4599|4596|9989
1598601000000|2020-08-28 07:50:00|4605.5|4602.5|4604.5|4602.5|4606|4602.5|4595.5|4592.5|3603
1598601300000|2020-08-28 07:55:00|4604|4603.5|4607|4606.5|4612|4609|4602.5|4600.5|10243
1598601600000|2020-08-28 08:00:00|4607.5|4605.5|4616|4614.5|4619.5|4616.5|4603.5|4601.5|5588
1598601900000|2020-08-28 08:05:00|4616.5|4615|4612.5|4610.5|4618|4615|4609.5|4607.5|7460
1598602200000|2020-08-28 08:10:00|4614|4611|4621|4619|4624|4621|4611|4608.5|7013
1598602500000|2020-08-28 08:15:00|4621.5|4619.5|4620.5|4619.5|4626|4624.5|4620.5|4619|2663
1598602800000|2020-08-28 08:20:00|4621|4620|4635|4633|4638.5|4637|4621|4620|5723
1598603100000|2020-08-28 08:25:00|4634|4631.5|4635.5|4634|4636|4634.5|4629.5|4627|10260
1598603400000|2020-08-28 08:30:00|4636|4634.5|4627.5|4625.5|4638|4635.5|4625|4622.5|5485
1598603700000|2020-08-28 08:35:00|4628|4626|4628.5|4626.5|4628.5|4627|4623|4621|2576
1598604000000|2020-08-28 08:40:00|4628|4627.5|4623|4620.5|4630.5|4628.5|4620.5|4618.5|7419
1598604300000|2020-08-28 08:45:00|4622.5|4619.5|4633.5|4631.5|4633.5|4631.5|4620.5|4618.5|5334
1598604600000|2020-08-28 08:50:00|4633|4631|4635.5|4633.5|4636|4635|4629.5|4628|3511
1598604900000|2020-08-28 08:55:00|4635|4634|4637|4635|4637.5|4636.5|4633|4631.5|10171
1598605200000|2020-08-28 09:00:00|4637.5|4635.5|4640.5|4639|4641|4639.5|4635|4633|4396
1598605500000|2020-08-28 09:05:00|4640|4638.5|4645.5|4643.5|4649|4647.5|4638|4637|9476
1598605800000|2020-08-28 09:10:00|4645|4644|4650|4649.5|4650.5|4649.5|4642.5|4641.5|4693
1598606100000|2020-08-28 09:15:00|4650.5|4649|4647.5|4645.5|4650.5|4649.5|4646|4644.5|7411
1598606400000|2020-08-28 09:20:00|4648|4646.5|4644.5|4643.5|4650|4649.5|4644.5|4642.5|7659
1598606700000|2020-08-28 09:25:00|4644|4643|4642|4641|4646.5|4645.5|4639.5|4638|7896
1598607000000|2020-08-28 09:30:00|4642.5|4641.5|4641.5|4640.5|4645|4644.5|4641.5|4640.5|4193
1598607300000|2020-08-28 09:35:00|4642|4641|4646|4644.5|4646|4644.5|4640|4638.5|6199
1598607600000|2020-08-28 09:40:00|4645.5|4644|4652.5|4651.5|4653.5|4652.5|4644.5|4643|6943
1598607900000|2020-08-28 09:45:00|4652|4652.5|4652|4650.5|4653|4652.5|4648.5|4647|3571
1598608200000|2020-08-28 09:50:00|4651.5|4651|4646.5|4645|4653.5|4652.5|4646.5|4644.5|5275
1598608500000|2020-08-28 09:55:00|4647|4645.5|4648|4647|4648.5|4648|4645|4643|3686
1598608800000|2020-08-28 10:00:00|4647.5|4647.5|4642|4641|4647.5|4647.5|4639|4638|5601
1598609100000|2020-08-28 10:05:00|4642.5|4641.5|4634.5|4633.5|4642.5|4641.5|4634.5|4633.5|9110
1598609400000|2020-08-28 10:10:00|4635|4634|4634|4633|4635.5|4635|4630|4629|8077
1598609700000|2020-08-28 10:15:00|4633.5|4632.5|4628.5|4627|4633.5|4632.5|4628|4626.5|4380
1598610000000|2020-08-28 10:20:00|4628|4626.5|4621.5|4620.5|4629|4628.5|4621.5|4620|6324
1598610300000|2020-08-28 10:25:00|4622|4620|4627.5|4626|4628|4627|4622|4620|5255
1598610600000|2020-08-28 10:30:00|4626.5|4625|4629|4626.5|4630.5|4629.5|4625.5|4623|6370
1598610900000|2020-08-28 10:35:00|4628.5|4625.5|4636.5|4635.5|4637|4635.5|4628|4625.5|4055
1598611200000|2020-08-28 10:40:00|4637|4635|4635|4633|4639.5|4638|4634|4632|9589
1598611500000|2020-08-28 10:45:00|4634.5|4632.5|4632|4630|4634.5|4633.5|4630.5|4629|4036
1598611800000|2020-08-28 10:50:00|4631.5|4630.5|4635.5|4634.5|4635.5|4634.5|4631.5|4630.5|3028
1598612100000|2020-08-28 10:55:00|4635|4634|4635.5|4634|4636|4634.5|4629.5|4628.5|15014
1598612400000|2020-08-28 11:00:00|4638.5|4637.5|4636.5|4635.5|4638.5|4637.5|4632.5|4630.5|4530
1598612700000|2020-08-28 11:05:00|4637|4636|4635.5|4634.5|4638|4637|4634|4633|4084
1598613000000|2020-08-28 11:10:00|4636|4635|4638|4637.5|4639|4637.5|4631.5|4630|17527
1598613300000|2020-08-28 11:15:00|4638.5|4638|4633.5|4632.5|4639.5|4638.5|4633|4632.5|2966
1598613600000|2020-08-28 11:20:00|4634|4633|4633.5|4632.5|4635|4634|4632|4631|3979
1598613900000|2020-08-28 11:25:00|4633|4632|4635|4634|4635|4634.5|4630.5|4629|3236
1598614200000|2020-08-28 11:30:00|4635.5|4634.5|4642|4641.5|4644|4643|4635|4634.5|8386
1598614500000|2020-08-28 11:35:00|4641.5|4641|4638|4637|4642.5|4641|4636.5|4634.5|5077
1598614800000|2020-08-28 11:40:00|4637.5|4636.5|4636.5|4635.5|4638.5|4637|4634.5|4633|2877
1598615100000|2020-08-28 11:45:00|4637|4636|4641.5|4640|4642|4641|4637|4635.5|2121
1598615400000|2020-08-28 11:50:00|4642|4640.5|4645|4643.5|4649.5|4647.5|4642|4640.5|2332
1598615700000|2020-08-28 11:55:00|4644.5|4642.5|4646|4643.5|4646.5|4645.5|4642.5|4641.5|4283
1598616000000|2020-08-28 12:00:00|4645.5|4643|4638|4637.5|4645.5|4644|4637.5|4635.5|3556
1598616300000|2020-08-28 12:05:00|4636.5|4636.5|4639|4638|4639.5|4638|4630.5|4629.5|10819
1598616600000|2020-08-28 12:10:00|4640|4638.5|4645|4643|4647|4645|4640|4638.5|3879
1598616900000|2020-08-28 12:15:00|4644.5|4642.5|4640.5|4639.5|4644.5|4643|4640|4638|6170
1598617200000|2020-08-28 12:20:00|4641|4640|4644|4643|4644.5|4643|4639.5|4638.5|4110
1598617500000|2020-08-28 12:25:00|4643.5|4642.5|4640|4637.5|4645.5|4644.5|4640|4637|4649
1598617800000|2020-08-28 12:30:00|4639.5|4638.5|4632|4630|4640|4638.5|4631|4629.5|8657
1598618100000|2020-08-28 12:35:00|4631.5|4629|4621|4619.5|4631.5|4629|4619.5|4617.5|7300
1598618400000|2020-08-28 12:40:00|4621.5|4620|4623|4621|4629.5|4627|4621|4619.5|8000
1598618700000|2020-08-28 12:45:00|4624|4621.5|4621|4619.5|4624|4623.5|4621|4619|4678
1598619000000|2020-08-28 12:50:00|4621.5|4620|4628.5|4627|4632|4630.5|4621.5|4620|7984
1598619300000|2020-08-28 12:55:00|4628|4626.5|4622.5|4621.5|4628|4626.5|4622.5|4620.5|4778
1598619600000|2020-08-28 13:00:00|4623|4621|4620|4619|4629.5|4627.5|4620|4618.5|11496
1598619900000|2020-08-28 13:05:00|4620.5|4619.5|4618|4617|4621|4619.5|4614|4612.5|9750
1598620200000|2020-08-28 13:10:00|4619|4617.5|4620|4619|4622.5|4621|4615|4613|9838
1598620500000|2020-08-28 13:15:00|4620.5|4619.5|4626|4625|4626|4625|4619.5|4619|9199
1598620800000|2020-08-28 13:20:00|4625.5|4625.5|4633|4631.5|4634.5|4633.5|4625|4624.5|18112
1598621100000|2020-08-28 13:25:00|4632.5|4631|4633|4631.5|4634|4633|4629|4627|72272
1598621400000|2020-08-28 13:30:00|4633.5|4632|4636.5|4635.5|4638|4637.5|4625|4623|56420
1598621700000|2020-08-28 13:35:00|4637|4635|4644|4643.5|4647.5|4646.5|4635.5|4634.5|35369
1598622000000|2020-08-28 13:40:00|4644.5|4644|4649.5|4648.5|4654|4653.5|4644.5|4643|70659
1598622300000|2020-08-28 13:45:00|4649|4648|4649|4647.5|4654.5|4653|4647|4645.5|35807
1598622600000|2020-08-28 13:50:00|4648.5|4648|4646.5|4645.5|4649|4648|4640.5|4639.5|19027
1598622900000|2020-08-28 13:55:00|4646|4645|4644.5|4643|4648.5|4647|4642.5|4641|67286
1598623200000|2020-08-28 14:00:00|4645|4643.5|4641.5|4641|4645.5|4644.5|4638|4636.5|37119
1598623500000|2020-08-28 14:05:00|4641|4640|4644|4642.5|4648.5|4647.5|4638.5|4637|21274
1598623800000|2020-08-28 14:10:00|4643.5|4641.5|4649.5|4648|4650|4649|4643|4641.5|45955
1598624100000|2020-08-28 14:15:00|4649|4648.5|4643|4642|4649|4648.5|4639.5|4638|16159
1598624400000|2020-08-28 14:20:00|4642.5|4641.5|4644|4642|4648|4646.5|4638|4637|23173
1598624700000|2020-08-28 14:25:00|4643.5|4641.5|4650|4648.5|4651.5|4650|4640|4639|16063
1598625000000|2020-08-28 14:30:00|4650.5|4648|4643|4641|4652.5|4651.5|4640.5|4639|18620
1598625300000|2020-08-28 14:35:00|4642.5|4641.5|4639|4638.5|4644.5|4643.5|4634|4633|28944
1598625600000|2020-08-28 14:40:00|4638.5|4638|4635.5|4635|4643|4642|4634|4633.5|65100
1598625900000|2020-08-28 14:45:00|4636|4634.5|4642|4641.5|4643|4642.5|4635|4633.5|55348
1598626200000|2020-08-28 14:50:00|4643|4642|4641.5|4640.5|4644.5|4643|4633.5|4632.5|45286
1598626500000|2020-08-28 14:55:00|4642.5|4641|4638.5|4637.5|4643.5|4643|4634|4633|44746
1598626800000|2020-08-28 15:00:00|4639|4638|4636.5|4635|4640.5|4639|4634.5|4633|22035
1598627100000|2020-08-28 15:05:00|4636|4636.5|4640|4639.5|4642|4641.5|4636|4635|22323
1598627400000|2020-08-28 15:10:00|4640.5|4640|4637|4636.5|4642.5|4642|4635.5|4634.5|28662
1598627700000|2020-08-28 15:15:00|4637.5|4636|4634.5|4634|4637.5|4636.5|4631.5|4630|79004
1598628000000|2020-08-28 15:20:00|4635|4634.5|4630.5|4629|4638.5|4637.5|4628|4627|32932
1598628300000|2020-08-28 15:25:00|4630|4628.5|4632|4630.5|4633|4632|4624|4622.5|54294
1598943600000|2020-09-01 07:00:00|4671|4658|4660|4659|4671|4665|4642.5|4634.5|69258
1598943900000|2020-09-01 07:05:00|4659.5|4658|4663|4660|4671|4669.5|4641.5|4639|58174
1598944200000|2020-09-01 07:10:00|4662.5|4659.5|4654|4653|4667|4663.5|4643|4640|49440
1598944500000|2020-09-01 07:15:00|4655|4654|4662.5|4660.5|4667.5|4666.5|4653.5|4650.5|21685
1598944800000|2020-09-01 07:20:00|4662|4660|4658|4655|4671|4669.5|4657.5|4655|24502
1598945100000|2020-09-01 07:25:00|4657.5|4654.5|4661.5|4659|4667|4664|4655|4652.5|15427
1598945400000|2020-09-01 07:30:00|4662|4659.5|4655|4652.5|4668.5|4665.5|4653|4650|64280
1598945700000|2020-09-01 07:35:00|4654.5|4653.5|4663|4660.5|4667.5|4665|4654|4652.5|18271
1598946000000|2020-09-01 07:40:00|4662.5|4659|4665.5|4664|4670.5|4669|4660.5|4658|21757
1598946300000|2020-09-01 07:45:00|4666|4664.5|4663.5|4662|4671|4669|4663|4661.5|22736
1598946600000|2020-09-01 07:50:00|4663|4661|4655|4653.5|4665.5|4664|4653|4651.5|20748
1598946900000|2020-09-01 07:55:00|4654|4653|4653.5|4652.5|4660|4659|4649.5|4647|21189
1598947200000|2020-09-01 08:00:00|4653|4652|4650|4649|4661|4659.5|4646.5|4645|22683
1598947500000|2020-09-01 08:05:00|4649.5|4648|4652|4651|4658.5|4657.5|4649|4648|24859
1598947800000|2020-09-01 08:10:00|4651.5|4651.5|4653|4651.5|4656|4654|4650|4648.5|16525
1598948100000|2020-09-01 08:15:00|4652.5|4651|4661.5|4660|4663|4661|4643|4641.5|30034
1598948400000|2020-09-01 08:20:00|4661|4659.5|4666.5|4664.5|4669|4667.5|4658|4656|14383
1598948700000|2020-09-01 08:25:00|4666|4664|4668.5|4667|4669.5|4668|4662.5|4660|14616
1598949000000|2020-09-01 08:30:00|4668|4666.5|4667|4664.5|4671|4669|4657|4655|14288
1598949300000|2020-09-01 08:35:00|4667.5|4665.5|4670|4668.5|4676|4673.5|4666.5|4665.5|30012
1598949600000|2020-09-01 08:40:00|4671|4669|4669.5|4667|4672|4671|4660|4657.5|14434
1598949900000|2020-09-01 08:45:00|4669|4666.5|4677|4674|4679|4677|4666.5|4664.5|9973
1598950200000|2020-09-01 08:50:00|4676.5|4673.5|4665|4663.5|4677|4675|4662.5|4660|14476
1598950500000|2020-09-01 08:55:00|4664.5|4663|4664|4662|4666.5|4663|4659|4657|12608
1598950800000|2020-09-01 09:00:00|4664.5|4662.5|4655|4652.5|4668.5|4666|4653.5|4651.5|10035
1598951100000|2020-09-01 09:05:00|4656|4653|4647.5|4645.5|4662|4660.5|4646|4644|11188
1598951400000|2020-09-01 09:10:00|4648|4646|4659.5|4656|4660|4656.5|4648|4646|9898
1598951700000|2020-09-01 09:15:00|4658.5|4658|4662.5|4659.5|4664.5|4662.5|4652.5|4652|6981
1598952000000|2020-09-01 09:20:00|4663|4660|4665|4663|4666.5|4664|4660.5|4658|302789
1598952300000|2020-09-01 09:25:00|4666|4663.5|4662.5|4660.5|4668.5|4665.5|4660.5|4658|3573
1598952600000|2020-09-01 09:30:00|4663.5|4661|4657|4655|4664.5|4662|4656.5|4654.5|7998
1598952900000|2020-09-01 09:35:00|4656.5|4654.5|4657.5|4655.5|4661|4659|4656|4653.5|5903
1598953200000|2020-09-01 09:40:00|4657|4655|4652.5|4650.5|4658.5|4657|4652.5|4650.5|6831
1598953500000|2020-09-01 09:45:00|4653|4651.5|4652|4650|4656.5|4654|4650.5|4649|8785
1598953800000|2020-09-01 09:50:00|4651.5|4650.5|4645.5|4643.5|4653|4651|4645.5|4643.5|11379
1598954100000|2020-09-01 09:55:00|4646|4646|4648|4646|4650.5|4648|4643|4641.5|11726
1598954400000|2020-09-01 10:00:00|4648.5|4646.5|4648.5|4647|4651|4649.5|4642.5|4640.5|9810
1598954700000|2020-09-01 10:05:00|4648|4646|4644|4642.5|4648|4646|4642|4639.5|3419
1598955000000|2020-09-01 10:10:00|4644.5|4643|4642|4641|4647.5|4646.5|4639|4637.5|7420
1598955300000|2020-09-01 10:15:00|4641.5|4640.5|4644.5|4642|4645|4643.5|4639.5|4638|8731
1598955600000|2020-09-01 10:20:00|4645|4642.5|4645|4643|4646.5|4645|4640|4639.5|4205
1598955900000|2020-09-01 10:25:00|4644.5|4643.5|4646.5|4644.5|4652|4650.5|4644.5|4643|8935
1598956200000|2020-09-01 10:30:00|4647|4645|4652|4650.5|4653|4651.5|4646.5|4645|8795
1598956500000|2020-09-01 10:35:00|4652.5|4651|4644.5|4643|4653.5|4652|4644|4643|7345
1598956800000|2020-09-01 10:40:00|4644|4642.5|4643.5|4642.5|4648|4646.5|4643|4642|7911
1598957100000|2020-09-01 10:45:00|4644|4643|4639|4637.5|4644|4643|4638.5|4637.5|9278
1598957400000|2020-09-01 10:50:00|4639.5|4638|4645|4644|4645|4644|4639|4637.5|5744
1598957700000|2020-09-01 10:55:00|4644.5|4643.5|4650.5|4649.5|4651.5|4650|4643.5|4642.5|8266
1598958000000|2020-09-01 11:00:00|4652|4650.5|4644.5|4643|4654.5|4652.5|4644.5|4643|6485
1598958300000|2020-09-01 11:05:00|4645|4643.5|4652|4650|4652.5|4651.5|4645|4643.5|11752
1598958600000|2020-09-01 11:10:00|4652.5|4650.5|4649.5|4648|4654|4652.5|4649.5|4647.5|7101
1598958900000|2020-09-01 11:15:00|4649|4648.5|4646.5|4645.5|4649|4648.5|4645|4643.5|5264
1598959200000|2020-09-01 11:20:00|4646|4645|4647.5|4646|4649|4648|4645|4643|6816
1598959500000|2020-09-01 11:25:00|4648|4646.5|4648|4646|4649|4647.5|4646|4644|5770
1598959800000|2020-09-01 11:30:00|4648.5|4646.5|4647|4646|4650.5|4648.5|4644|4643|7533
1598960100000|2020-09-01 11:35:00|4646.5|4645.5|4648|4647|4649|4648|4646|4644.5|4837
1598960400000|2020-09-01 11:40:00|4647.5|4646.5|4645|4643|4647.5|4646.5|4643|4641.5|91260
1598960700000|2020-09-01 11:45:00|4644.5|4643.5|4644|4643|4647|4646|4642|4641|9670
1598961000000|2020-09-01 11:50:00|4643|4642.5|4637.5|4636.5|4643|4642.5|4637.5|4636.5|6698
1598961300000|2020-09-01 11:55:00|4637|4637|4638|4636.5|4642.5|4641.5|4637|4635|6920
1598961600000|2020-09-01 12:00:00|4637.5|4637|4640.5|4639.5|4643.5|4642|4637.5|4636.5|8421
1598961900000|2020-09-01 12:05:00|4641|4640|4643|4642.5|4645.5|4644.5|4640.5|4640|6157
1598962200000|2020-09-01 12:10:00|4643.5|4643|4641.5|4640|4646|4645.5|4641|4639.5|51708
1598962500000|2020-09-01 12:15:00|4641|4639.5|4631|4630.5|4642.5|4641.5|4631|4629.5|6967
1598962800000|2020-09-01 12:20:00|4631.5|4631|4638|4636|4640.5|4639|4629|4627.5|9681
1598963100000|2020-09-01 12:25:00|4637.5|4636.5|4641.5|4639.5|4643.5|4641.5|4635.5|4634|7022
1598963400000|2020-09-01 12:30:00|4642|4640|4639.5|4638.5|4645|4644|4638.5|4637.5|25022
1598963700000|2020-09-01 12:35:00|4640|4639|4640|4639.5|4643|4641|4639|4638|21058
1598964000000|2020-09-01 12:40:00|4640.5|4640|4634.5|4634|4642|4640.5|4634.5|4633.5|16542
1598964300000|2020-09-01 12:45:00|4635|4634.5|4632.5|4632|4635|4634.5|4630.5|4629|11254
1598964600000|2020-09-01 12:50:00|4633.5|4632.5|4622|4621.5|4635.5|4634.5|4622|4621|13378
1598964900000|2020-09-01 12:55:00|4622.5|4622|4608.5|4607|4624|4622.5|4606.5|4604.5|26472
1598965200000|2020-09-01 13:00:00|4608|4606.5|4603.5|4603|4614.5|4613|4594|4592.5|31565
1598965500000|2020-09-01 13:05:00|4603|4602.5|4592.5|4590|4603|4602.5|4586|4585|42374
1598965800000|2020-09-01 13:10:00|4592|4590.5|4600.5|4599.5|4603|4601|4585|4583|18039
1598966100000|2020-09-01 13:15:00|4600|4599|4596.5|4595.5|4600|4599|4587.5|4585.5|20162
1598966400000|2020-09-01 13:20:00|4596|4595|4594.5|4592.5|4596.5|4596|4587|4586|26499
1598966700000|2020-09-01 13:25:00|4594|4592|4595|4593|4595|4594.5|4589.5|4588.5|18597
1598967000000|2020-09-01 13:30:00|4595.5|4593.5|4580|4578.5|4598|4597.5|4574.5|4573|81284
1598967300000|2020-09-01 13:35:00|4580.5|4578|4575.5|4573.5|4584|4583|4570.5|4568.5|34949
1598967600000|2020-09-01 13:40:00|4575|4574|4576.5|4575.5|4579.5|4578.5|4571.5|4570.5|29979
1598967900000|2020-09-01 13:45:00|4577.5|4576.5|4577|4575.5|4580|4578.5|4572.5|4572|71352
1598968200000|2020-09-01 13:50:00|4576.5|4575|4576.5|4575.5|4579|4578|4572.5|4571|46488
1598968500000|2020-09-01 13:55:00|4577|4576|4572.5|4571|4578.5|4577|4571|4569.5|29360
1598968800000|2020-09-01 14:00:00|4572|4571.5|4575|4574|4579.5|4577|4569|4568.5|41250
1598969100000|2020-09-01 14:05:00|4575.5|4574.5|4582|4580|4583|4582|4573|4572.5|46373
1598969400000|2020-09-01 14:10:00|4581.5|4580.5|4593.5|4592|4594.5|4593|4579.5|4579|96415
1598969700000|2020-09-01 14:15:00|4594.5|4592.5|4611|4609.5|4612|4610|4588|4587|48660
1598970000000|2020-09-01 14:20:00|4611.5|4610|4616.5|4615.5|4624|4622.5|4608|4607.5|261228
1598970300000|2020-09-01 14:25:00|4616|4615|4619.5|4618.5|4625|4624.5|4615.5|4614.5|39914
1598970600000|2020-09-01 14:30:00|4620|4619.5|4623.5|4622|4627|4626|4616.5|4615.5|50007
1598970900000|2020-09-01 14:35:00|4623|4621.5|4627.5|4626|4628.5|4626.5|4619|4617.5|18451
1598971200000|2020-09-01 14:40:00|4627|4625.5|4627|4625.5|4632.5|4631|4624|4623|31596
1598971500000|2020-09-01 14:45:00|4627.5|4625|4630.5|4629.5|4633|4632|4624.5|4623|37455
1598971800000|2020-09-01 14:50:00|4630|4629|4633|4631.5|4639|4638.5|4628.5|4627|34262
1598972100000|2020-09-01 14:55:00|4633.5|4632|4631|4630.5|4640.5|4639.5|4631|4630|36888
1598972400000|2020-09-01 15:00:00|4631.5|4630|4637.5|4636.5|4639|4637.5|4625.5|4625|39223
1598972700000|2020-09-01 15:05:00|4638|4637|4638.5|4637.5|4641|4640.5|4634|4633.5|24481
1598973000000|2020-09-01 15:10:00|4638|4637|4642.5|4641.5|4642.5|4642|4637|4636.5|16696
1598973300000|2020-09-01 15:15:00|4642|4642|4645|4644.5|4649.5|4649|4642|4641|40792
1598973600000|2020-09-01 15:20:00|4644.5|4644|4642.5|4641.5|4645|4644|4640|4639|41441
1598973900000|2020-09-01 15:25:00|4642|4640.5|4639|4636.5|4646.5|4646|4638.5|4635.5|61396
1598943600000|2020-09-01 07:00:00|4671|4658|4660|4659|4671|4665|4642.5|4634.5|69258
1598943900000|2020-09-01 07:05:00|4659.5|4658|4663|4660|4671|4669.5|4641.5|4639|58174
1598944200000|2020-09-01 07:10:00|4662.5|4659.5|4654|4653|4667|4663.5|4643|4640|49440
1598944500000|2020-09-01 07:15:00|4655|4654|4662.5|4660.5|4667.5|4666.5|4653.5|4650.5|21685
1598944800000|2020-09-01 07:20:00|4662|4660|4658|4655|4671|4669.5|4657.5|4655|24502
1598945100000|2020-09-01 07:25:00|4657.5|4654.5|4661.5|4659|4667|4664|4655|4652.5|15427
1598945400000|2020-09-01 07:30:00|4662|4659.5|4655|4652.5|4668.5|4665.5|4653|4650|64280
1598945700000|2020-09-01 07:35:00|4654.5|4653.5|4663|4660.5|4667.5|4665|4654|4652.5|18271
1598946000000|2020-09-01 07:40:00|4662.5|4659|4665.5|4664|4670.5|4669|4660.5|4658|21757
1598946300000|2020-09-01 07:45:00|4666|4664.5|4663.5|4662|4671|4669|4663|4661.5|22736
1598946600000|2020-09-01 07:50:00|4663|4661|4655|4653.5|4665.5|4664|4653|4651.5|20748
1598946900000|2020-09-01 07:55:00|4654|4653|4653.5|4652.5|4660|4659|4649.5|4647|21189
1598947200000|2020-09-01 08:00:00|4653|4652|4650|4649|4661|4659.5|4646.5|4645|22683
1598947500000|2020-09-01 08:05:00|4649.5|4648|4652|4651|4658.5|4657.5|4649|4648|24859
1598947800000|2020-09-01 08:10:00|4651.5|4651.5|4653|4651.5|4656|4654|4650|4648.5|16525
1598948100000|2020-09-01 08:15:00|4652.5|4651|4661.5|4660|4663|4661|4643|4641.5|30034
1598948400000|2020-09-01 08:20:00|4661|4659.5|4666.5|4664.5|4669|4667.5|4658|4656|14383
1598948700000|2020-09-01 08:25:00|4666|4664|4668.5|4667|4669.5|4668|4662.5|4660|14616
1598949000000|2020-09-01 08:30:00|4668|4666.5|4667|4664.5|4671|4669|4657|4655|14288
1598949300000|2020-09-01 08:35:00|4667.5|4665.5|4670|4668.5|4676|4673.5|4666.5|4665.5|30012
1598949600000|2020-09-01 08:40:00|4671|4669|4669.5|4667|4672|4671|4660|4657.5|14434
1598949900000|2020-09-01 08:45:00|4669|4666.5|4677|4674|4679|4677|4666.5|4664.5|9973
1598950200000|2020-09-01 08:50:00|4676.5|4673.5|4665|4663.5|4677|4675|4662.5|4660|14476
1598950500000|2020-09-01 08:55:00|4664.5|4663|4664|4662|4666.5|4663|4659|4657|12608
1598950800000|2020-09-01 09:00:00|4664.5|4662.5|4655|4652.5|4668.5|4666|4653.5|4651.5|10035
1598951100000|2020-09-01 09:05:00|4656|4653|4647.5|4645.5|4662|4660.5|4646|4644|11188
1598951400000|2020-09-01 09:10:00|4648|4646|4659.5|4656|4660|4656.5|4648|4646|9898
1598951700000|2020-09-01 09:15:00|4658.5|4658|4662.5|4659.5|4664.5|4662.5|4652.5|4652|6981
1598952000000|2020-09-01 09:20:00|4663|4660|4665|4663|4666.5|4664|4660.5|4658|302789
1598952300000|2020-09-01 09:25:00|4666|4663.5|4662.5|4660.5|4668.5|4665.5|4660.5|4658|3573
1598952600000|2020-09-01 09:30:00|4663.5|4661|4657|4655|4664.5|4662|4656.5|4654.5|7998
1598952900000|2020-09-01 09:35:00|4656.5|4654.5|4657.5|4655.5|4661|4659|4656|4653.5|5903
1598953200000|2020-09-01 09:40:00|4657|4655|4652.5|4650.5|4658.5|4657|4652.5|4650.5|6831
1598953500000|2020-09-01 09:45:00|4653|4651.5|4652|4650|4656.5|4654|4650.5|4649|8785
1598953800000|2020-09-01 09:50:00|4651.5|4650.5|4645.5|4643.5|4653|4651|4645.5|4643.5|11379
1598954100000|2020-09-01 09:55:00|4646|4646|4648|4646|4650.5|4648|4643|4641.5|11726
1598954400000|2020-09-01 10:00:00|4648.5|4646.5|4648.5|4647|4651|4649.5|4642.5|4640.5|9810
1598954700000|2020-09-01 10:05:00|4648|4646|4644|4642.5|4648|4646|4642|4639.5|3419
1598955000000|2020-09-01 10:10:00|4644.5|4643|4642|4641|4647.5|4646.5|4639|4637.5|7420
1598955300000|2020-09-01 10:15:00|4641.5|4640.5|4644.5|4642|4645|4643.5|4639.5|4638|8731
1598955600000|2020-09-01 10:20:00|4645|4642.5|4645|4643|4646.5|4645|4640|4639.5|4205
1598955900000|2020-09-01 10:25:00|4644.5|4643.5|4646.5|4644.5|4652|4650.5|4644.5|4643|8935
1598956200000|2020-09-01 10:30:00|4647|4645|4652|4650.5|4653|4651.5|4646.5|4645|8795
1598956500000|2020-09-01 10:35:00|4652.5|4651|4644.5|4643|4653.5|4652|4644|4643|7345
1598956800000|2020-09-01 10:40:00|4644|4642.5|4643.5|4642.5|4648|4646.5|4643|4642|7911
1598957100000|2020-09-01 10:45:00|4644|4643|4639|4637.5|4644|4643|4638.5|4637.5|9278
1598957400000|2020-09-01 10:50:00|4639.5|4638|4645|4644|4645|4644|4639|4637.5|5744
1598957700000|2020-09-01 10:55:00|4644.5|4643.5|4650.5|4649.5|4651.5|4650|4643.5|4642.5|8266
1598958000000|2020-09-01 11:00:00|4652|4650.5|4644.5|4643|4654.5|4652.5|4644.5|4643|6485
1598958300000|2020-09-01 11:05:00|4645|4643.5|4652|4650|4652.5|4651.5|4645|4643.5|11752
1598958600000|2020-09-01 11:10:00|4652.5|4650.5|4649.5|4648|4654|4652.5|4649.5|4647.5|7101
1598958900000|2020-09-01 11:15:00|4649|4648.5|4646.5|4645.5|4649|4648.5|4645|4643.5|5264
1598959200000|2020-09-01 11:20:00|4646|4645|4647.5|4646|4649|4648|4645|4643|6816
1598959500000|2020-09-01 11:25:00|4648|4646.5|4648|4646|4649|4647.5|4646|4644|5770
1598959800000|2020-09-01 11:30:00|4648.5|4646.5|4647|4646|4650.5|4648.5|4644|4643|7533
1598960100000|2020-09-01 11:35:00|4646.5|4645.5|4648|4647|4649|4648|4646|4644.5|4837
1598960400000|2020-09-01 11:40:00|4647.5|4646.5|4645|4643|4647.5|4646.5|4643|4641.5|91260
1598960700000|2020-09-01 11:45:00|4644.5|4643.5|4644|4643|4647|4646|4642|4641|9670
1598961000000|2020-09-01 11:50:00|4643|4642.5|4637.5|4636.5|4643|4642.5|4637.5|4636.5|6698
1598961300000|2020-09-01 11:55:00|4637|4637|4638|4636.5|4642.5|4641.5|4637|4635|6920
1598961600000|2020-09-01 12:00:00|4637.5|4637|4640.5|4639.5|4643.5|4642|4637.5|4636.5|8421
1598961900000|2020-09-01 12:05:00|4641|4640|4643|4642.5|4645.5|4644.5|4640.5|4640|6157
1598962200000|2020-09-01 12:10:00|4643.5|4643|4641.5|4640|4646|4645.5|4641|4639.5|51708
1598962500000|2020-09-01 12:15:00|4641|4639.5|4631|4630.5|4642.5|4641.5|4631|4629.5|6967
1598962800000|2020-09-01 12:20:00|4631.5|4631|4638|4636|4640.5|4639|4629|4627.5|9681
1598963100000|2020-09-01 12:25:00|4637.5|4636.5|4641.5|4639.5|4643.5|4641.5|4635.5|4634|7022
1598963400000|2020-09-01 12:30:00|4642|4640|4639.5|4638.5|4645|4644|4638.5|4637.5|25022
1598963700000|2020-09-01 12:35:00|4640|4639|4640|4639.5|4643|4641|4639|4638|21058
1598964000000|2020-09-01 12:40:00|4640.5|4640|4634.5|4634|4642|4640.5|4634.5|4633.5|16542
1598964300000|2020-09-01 12:45:00|4635|4634.5|4632.5|4632|4635|4634.5|4630.5|4629|11254
1598964600000|2020-09-01 12:50:00|4633.5|4632.5|4622|4621.5|4635.5|4634.5|4622|4621|13378
1598964900000|2020-09-01 12:55:00|4622.5|4622|4608.5|4607|4624|4622.5|4606.5|4604.5|26472
1598965200000|2020-09-01 13:00:00|4608|4606.5|4603.5|4603|4614.5|4613|4594|4592.5|31565
1598965500000|2020-09-01 13:05:00|4603|4602.5|4592.5|4590|4603|4602.5|4586|4585|42374
1598965800000|2020-09-01 13:10:00|4592|4590.5|4600.5|4599.5|4603|4601|4585|4583|18039
1598966100000|2020-09-01 13:15:00|4600|4599|4596.5|4595.5|4600|4599|4587.5|4585.5|20162
1598966400000|2020-09-01 13:20:00|4596|4595|4594.5|4592.5|4596.5|4596|4587|4586|26499
1598966700000|2020-09-01 13:25:00|4594|4592|4595|4593|4595|4594.5|4589.5|4588.5|18597
1598967000000|2020-09-01 13:30:00|4595.5|4593.5|4580|4578.5|4598|4597.5|4574.5|4573|81284
1598967300000|2020-09-01 13:35:00|4580.5|4578|4575.5|4573.5|4584|4583|4570.5|4568.5|34949
1598967600000|2020-09-01 13:40:00|4575|4574|4576.5|4575.5|4579.5|4578.5|4571.5|4570.5|29979
1598967900000|2020-09-01 13:45:00|4577.5|4576.5|4577|4575.5|4580|4578.5|4572.5|4572|71352
1598968200000|2020-09-01 13:50:00|4576.5|4575|4576.5|4575.5|4579|4578|4572.5|4571|46488
1598968500000|2020-09-01 13:55:00|4577|4576|4572.5|4571|4578.5|4577|4571|4569.5|29360
1598968800000|2020-09-01 14:00:00|4572|4571.5|4575|4574|4579.5|4577|4569|4568.5|41250
1598969100000|2020-09-01 14:05:00|4575.5|4574.5|4582|4580|4583|4582|4573|4572.5|46373
1598969400000|2020-09-01 14:10:00|4581.5|4580.5|4593.5|4592|4594.5|4593|4579.5|4579|96415
1598969700000|2020-09-01 14:15:00|4594.5|4592.5|4611|4609.5|4612|4610|4588|4587|48660
1598970000000|2020-09-01 14:20:00|4611.5|4610|4616.5|4615.5|4624|4622.5|4608|4607.5|261228
1598970300000|2020-09-01 14:25:00|4616|4615|4619.5|4618.5|4625|4624.5|4615.5|4614.5|39914
1598970600000|2020-09-01 14:30:00|4620|4619.5|4623.5|4622|4627|4626|4616.5|4615.5|50007
1598970900000|2020-09-01 14:35:00|4623|4621.5|4627.5|4626|4628.5|4626.5|4619|4617.5|18451
1598971200000|2020-09-01 14:40:00|4627|4625.5|4627|4625.5|4632.5|4631|4624|4623|31596
1598971500000|2020-09-01 14:45:00|4627.5|4625|4630.5|4629.5|4633|4632|4624.5|4623|37455
1598971800000|2020-09-01 14:50:00|4630|4629|4633|4631.5|4639|4638.5|4628.5|4627|34262
1598972100000|2020-09-01 14:55:00|4633.5|4632|4631|4630.5|4640.5|4639.5|4631|4630|36888
1598972400000|2020-09-01 15:00:00|4631.5|4630|4637.5|4636.5|4639|4637.5|4625.5|4625|39223
1598972700000|2020-09-01 15:05:00|4638|4637|4638.5|4637.5|4641|4640.5|4634|4633.5|24481
1598973000000|2020-09-01 15:10:00|4638|4637|4642.5|4641.5|4642.5|4642|4637|4636.5|16696
1598973300000|2020-09-01 15:15:00|4642|4642|4645|4644.5|4649.5|4649|4642|4641|40792
1598973600000|2020-09-01 15:20:00|4644.5|4644|4642.5|4641.5|4645|4644|4640|4639|41441
1598973900000|2020-09-01 15:25:00|4642|4640.5|4639|4636.5|4646.5|4646|4638.5|4635.5|61396
1599030000000|2020-09-02 07:00:00|4714.5|4700.5|4707.5|4702.5|4714.5|4707|4692.5|4689|22157
1599030300000|2020-09-02 07:05:00|4709|4703|4720|4716.5|4725|4721.5|4701|4697.5|18690
1599030600000|2020-09-02 07:10:00|4720.5|4717|4714.5|4713|4723.5|4719.5|4706|4703.5|23179
1599030900000|2020-09-02 07:15:00|4716.5|4713.5|4709|4706|4727|4724|4704|4702|15945
1599031200000|2020-09-02 07:20:00|4709.5|4706.5|4710|4708.5|4720|4717.5|4706.5|4704.5|6950
1599031500000|2020-09-02 07:25:00|4709.5|4708|4712|4708.5|4716|4713|4703.5|4701|11754
1599031800000|2020-09-02 07:30:00|4712.5|4709|4715|4712.5|4724|4721|4710|4707.5|10568
1599032100000|2020-09-02 07:35:00|4714.5|4711.5|4711|4709|4722|4719|4709.5|4706.5|7837
1599032400000|2020-09-02 07:40:00|4711.5|4709.5|4710.5|4708.5|4714.5|4712|4703|4702|16245
1599032700000|2020-09-02 07:45:00|4710|4709|4703|4701.5|4717.5|4714|4701.5|4700|10393
1599033000000|2020-09-02 07:50:00|4702|4701|4704|4702.5|4715.5|4713|4701|4699|12034
1599033300000|2020-09-02 07:55:00|4704.5|4703|4703.5|4702|4712.5|4709.5|4702.5|4700.5|8672
1599033600000|2020-09-02 08:00:00|4703|4701.5|4696.5|4695.5|4707|4705|4696.5|4695.5|13323
1599033900000|2020-09-02 08:05:00|4697|4694.5|4699.5|4697|4707|4705|4695.5|4693.5|11915
1599034200000|2020-09-02 08:10:00|4700|4697.5|4700.5|4698|4707|4705|4700|4697.5|11044
1599034500000|2020-09-02 08:15:00|4700|4697.5|4703.5|4702.5|4707|4705|4699.5|4697|3272
1599034800000|2020-09-02 08:20:00|4704|4702|4705.5|4704.5|4708|4705.5|4703|4701|15288
1599035100000|2020-09-02 08:25:00|4706|4704|4706.5|4705|4707.5|4707|4700|4699.5|20284
1599035400000|2020-09-02 08:30:00|4706|4704.5|4724.5|4723|4724.5|4723.5|4705|4704.5|24570
1599035700000|2020-09-02 08:35:00|4725.5|4723.5|4713.5|4712.5|4729.5|4727|4712|4711|7134
1599036000000|2020-09-02 08:40:00|4713|4712|4716.5|4715|4721|4719.5|4713|4711.5|8819
1599036300000|2020-09-02 08:45:00|4717.5|4715.5|4716.5|4715|4729.5|4727.5|4716.5|4714.5|16467
1599036600000|2020-09-02 08:50:00|4717.5|4715.5|4735.5|4733.5|4737|4734.5|4717.5|4715.5|13638
1599036900000|2020-09-02 08:55:00|4735|4733|4736|4734|4737.5|4735|4727|4724|12817
1599037200000|2020-09-02 09:00:00|4736.5|4734.5|4728|4726|4739|4737.5|4728|4726|4369
1599037500000|2020-09-02 09:05:00|4728.5|4726.5|4734|4732.5|4734.5|4732.5|4728|4726.5|9244
1599037800000|2020-09-02 09:10:00|4735|4733|4736|4734|4740|4738|4734|4732|9348
1599038100000|2020-09-02 09:15:00|4737|4734.5|4742|4740.5|4743|4741|4736|4734|6663
1599038400000|2020-09-02 09:20:00|4741.5|4740|4735|4733.5|4741.5|4740|4733.5|4732.5|10744
1599038700000|2020-09-02 09:25:00|4736|4734|4734|4732.5|4740|4738.5|4734|4732.5|4339
1599039000000|2020-09-02 09:30:00|4735|4733|4726|4725|4736|4734.5|4724.5|4723.5|3755
1599039300000|2020-09-02 09:35:00|4725|4724.5|4725.5|4722.5|4726|4724.5|4715.5|4714|4631
1599039600000|2020-09-02 09:40:00|4726.5|4723|4720|4717|4729|4726.5|4719.5|4717|3508
1599039900000|2020-09-02 09:45:00|4719.5|4718|4722.5|4720|4722.5|4720.5|4715|4713|5263
1599040200000|2020-09-02 09:50:00|4722|4720.5|4716|4715|4723.5|4722.5|4715|4713|6052
1599040500000|2020-09-02 09:55:00|4716.5|4715.5|4720.5|4718.5|4722|4720.5|4716.5|4715|4964
1599040800000|2020-09-02 10:00:00|4721|4719.5|4717|4716|4722.5|4721|4715.5|4713.5|3707
1599041100000|2020-09-02 10:05:00|4717.5|4716.5|4720|4718|4720|4718|4716|4714.5|7124
1599041400000|2020-09-02 10:10:00|4719.5|4717.5|4716|4714.5|4721|4720|4716|4714.5|7869
1599041700000|2020-09-02 10:15:00|4716.5|4715|4728|4726.5|4729.5|4728|4713.5|4712.5|22404
1599042000000|2020-09-02 10:20:00|4728.5|4725.5|4729.5|4727.5|4731|4729|4726|4724|6171
1599042300000|2020-09-02 10:25:00|4729|4728|4726.5|4726|4729|4728|4724|4723|299715
1599042600000|2020-09-02 10:30:00|4726|4725.5|4724.5|4723.5|4730.5|4729|4724.5|4723|5618
1599042900000|2020-09-02 10:35:00|4724|4723|4723|4722|4727.5|4726.5|4722|4720.5|8047
1599043200000|2020-09-02 10:40:00|4723.5|4722.5|4726.5|4725.5|4729|4728.5|4723.5|4722.5|7157
1599043500000|2020-09-02 10:45:00|4726|4726|4730.5|4729|4734.5|4733.5|4726|4725.5|6941
1599043800000|2020-09-02 10:50:00|4730|4728.5|4725|4724.5|4730.5|4729|4725|4724.5|8705
1599044100000|2020-09-02 10:55:00|4724.5|4723.5|4726|4725|4731|4729|4724.5|4723.5|7501
1599044400000|2020-09-02 11:00:00|4726.5|4721|4732|4730.5|4732.5|4730.5|4724|4721|8561
1599044700000|2020-09-02 11:05:00|4731.5|4730|4734|4732.5|4736.5|4735.5|4731.5|4730|13508
1599045000000|2020-09-02 11:10:00|4734.5|4733|4740|4738.5|4742|4741.5|4734.5|4733|18964
1599045300000|2020-09-02 11:15:00|4740.5|4739|4745.5|4744|4746.5|4745|4739.5|4738.5|11321
1599045600000|2020-09-02 11:20:00|4745|4744.5|4745|4743.5|4748|4747|4742.5|4742|10010
1599045900000|2020-09-02 11:25:00|4744.5|4744|4742|4740|4748|4747.5|4742|4740|13692
1599046200000|2020-09-02 11:30:00|4742.5|4740.5|4750|4748|4750.5|4749.5|4742.5|4740.5|16696
1599046500000|2020-09-02 11:35:00|4749.5|4748.5|4750.5|4749|4750.5|4749|4745|4743.5|12280
1599046800000|2020-09-02 11:40:00|4751|4749.5|4757|4755.5|4758.5|4757|4748|4746.5|20909
1599047100000|2020-09-02 11:45:00|4757.5|4756|4756|4755.5|4760.5|4759.5|4755|4753.5|11555
1599047400000|2020-09-02 11:50:00|4757|4756|4756.5|4755|4757|4756|4753|4751.5|7932
1599047700000|2020-09-02 11:55:00|4756|4755.5|4752|4751.5|4756.5|4755.5|4749.5|4748.5|8144
1599048000000|2020-09-02 12:00:00|4753|4752|4752.5|4750.5|4755|4754.5|4751.5|4750.5|7331
1599048300000|2020-09-02 12:05:00|4753|4751|4749|4748|4753.5|4752.5|4747|4745.5|7328
1599048600000|2020-09-02 12:10:00|4748.5|4747.5|4743|4742.5|4749|4748|4743|4741.5|6105
1599048900000|2020-09-02 12:15:00|4742.5|4742|4749|4747|4753|4751.5|4739.5|4737.5|23561
1599049200000|2020-09-02 12:20:00|4748.5|4746.5|4753|4752|4757|4755.5|4747.5|4746.5|11460
1599049500000|2020-09-02 12:25:00|4752.5|4751.5|4748.5|4747.5|4753|4752|4744|4743|9796
1599049800000|2020-09-02 12:30:00|4748|4746.5|4744|4743.5|4749|4748.5|4742.5|4741.5|7233
1599050100000|2020-09-02 12:35:00|4743.5|4743|4741.5|4740.5|4745|4744|4740|4739.5|13829
1599050400000|2020-09-02 12:40:00|4741|4740|4738|4737.5|4741|4740|4734|4733.5|12636
1599050700000|2020-09-02 12:45:00|4738.5|4737|4735|4734|4738.5|4737.5|4733.5|4733|15213
1599051000000|2020-09-02 12:50:00|4734.5|4733.5|4739|4738.5|4740|4738.5|4733.5|4732.5|11701
1599051300000|2020-09-02 12:55:00|4738.5|4738|4744|4743.5|4744|4743.5|4737|4736|13877
1599051600000|2020-09-02 13:00:00|4744.5|4744|4741|4739.5|4745|4744|4735.5|4734|12526
1599051900000|2020-09-02 13:05:00|4740.5|4739|4743|4742|4743.5|4742.5|4736|4735|11657
1599052200000|2020-09-02 13:10:00|4743.5|4742.5|4736.5|4735|4744|4743|4736|4735|12547
1599052500000|2020-09-02 13:15:00|4735.5|4734|4728.5|4728|4735.5|4734|4727|4725.5|9525
1599052800000|2020-09-02 13:20:00|4729|4728.5|4723|4722|4729.5|4728.5|4722.5|4721|16659
1599053100000|2020-09-02 13:25:00|4722.5|4721.5|4715.5|4714|4723.5|4723|4714.5|4713.5|27636
1599053400000|2020-09-02 13:30:00|4715|4714.5|4716|4715|4716.5|4716|4707.5|4707|44953
1599053700000|2020-09-02 13:35:00|4715.5|4714.5|4696|4694|4716.5|4715.5|4695|4694|47778
1599054000000|2020-09-02 13:40:00|4695.5|4693.5|4678.5|4677|4696|4693.5|4677|4676.5|63718
1599054300000|2020-09-02 13:45:00|4678|4677.5|4691.5|4690.5|4692.5|4692|4676.5|4675.5|37341
1599054600000|2020-09-02 13:50:00|4692.5|4691|4690|4688.5|4695|4693.5|4677.5|4675|28851
1599054900000|2020-09-02 13:55:00|4689.5|4687.5|4677|4675.5|4691.5|4690|4674|4672.5|33313
1599055200000|2020-09-02 14:00:00|4677.5|4679|4683|4682|4684|4682|4673.5|4672|28612
1599055500000|2020-09-02 14:05:00|4684|4683|4673|4670|4685.5|4684.5|4663|4662|15976
1599055800000|2020-09-02 14:10:00|4672|4669.5|4675|4674|4680|4677|4669|4667.5|18264
1599056100000|2020-09-02 14:15:00|4674.5|4673.5|4681|4680|4683.5|4682.5|4673.5|4672.5|30868
1599056400000|2020-09-02 14:20:00|4681.5|4679.5|4670|4669|4685|4683|4669.5|4669|29200
1599056700000|2020-09-02 14:25:00|4670.5|4669.5|4670.5|4669.5|4672.5|4671|4662|4660.5|21935
1599057000000|2020-09-02 14:30:00|4670|4669|4679|4677.5|4681.5|4680.5|4670|4669|15572
1599057300000|2020-09-02 14:35:00|4678.5|4677|4678|4676.5|4684.5|4684|4675.5|4675|48813
1599057600000|2020-09-02 14:40:00|4677.5|4676|4677.5|4676|4679|4677.5|4671.5|4670.5|13908
1599057900000|2020-09-02 14:45:00|4677|4675.5|4679|4677.5|4679.5|4679|4673|4672|12404
1599058200000|2020-09-02 14:50:00|4679.5|4678.5|4686|4685|4686.5|4685.5|4676.5|4675.5|14394
1599058500000|2020-09-02 14:55:00|4686.5|4685.5|4678.5|4677.5|4686.5|4685.5|4674.5|4672.5|31209
1599058800000|2020-09-02 15:00:00|4678|4678|4679.5|4679|4681|4680|4674|4672|25866
1599059100000|2020-09-02 15:05:00|4679|4678.5|4668.5|4667.5|4679.5|4678.5|4664|4663|15184
1599059400000|2020-09-02 15:10:00|4669|4668|4668|4667.5|4671|4670.5|4666|4665|26732
1599059700000|2020-09-02 15:15:00|4667.5|4667|4666|4665|4670.5|4670|4660|4659|22119
1599060000000|2020-09-02 15:20:00|4666.5|4665.5|4666|4665.5|4671.5|4670.5|4663|4661|23714
1599060300000|2020-09-02 15:25:00|4666.5|4666|4669|4667|4672|4670.5|4663.5|4663|23324
1599116400000|2020-09-03 07:00:00|4657|4640.5|4670|4666|4670|4667|4650|4640.5|18196
1599116700000|2020-09-03 07:05:00|4669.5|4666.5|4652|4649|4673|4670.5|4645|4641|28105
1599117000000|2020-09-03 07:10:00|4651.5|4649.5|4644.5|4642|4658|4656|4640|4636|18457
1599117300000|2020-09-03 07:15:00|4644|4641.5|4631.5|4629|4645|4643|4631|4629|17196
1599117600000|2020-09-03 07:20:00|4632|4629.5|4657|4653|4658.5|4654|4630|4627|15742
1599117900000|2020-09-03 07:25:00|4655|4652.5|4653.5|4652|4656|4654|4647.5|4644.5|11280
1599118200000|2020-09-03 07:30:00|4654|4652.5|4653.5|4650.5|4664.5|4661.5|4651.5|4648.5|6592
1599118500000|2020-09-03 07:35:00|4653|4651|4654.5|4652|4656|4653|4651|4648.5|5153
1599118800000|2020-09-03 07:40:00|4654|4651|4653|4651|4658.5|4656.5|4650|4648.5|5262
1599119100000|2020-09-03 07:45:00|4652|4651.5|4645.5|4643.5|4653.5|4651.5|4644.5|4643|8594
1599119400000|2020-09-03 07:50:00|4645|4643|4648|4645.5|4650|4648|4642|4640.5|13793
1599119700000|2020-09-03 07:55:00|4649|4646|4647.5|4645.5|4656.5|4654|4646.5|4645.5|5833
1599120000000|2020-09-03 08:00:00|4647|4644.5|4657.5|4655.5|4658.5|4656|4646.5|4644.5|10375
1599120300000|2020-09-03 08:05:00|4658|4656|4647|4645|4661.5|4659.5|4646|4644|9321
1599120600000|2020-09-03 08:10:00|4648|4646|4653|4651|4655|4653|4645|4643|8360
1599120900000|2020-09-03 08:15:00|4652.5|4650.5|4653.5|4652|4658.5|4656.5|4650.5|4649|9030
1599121200000|2020-09-03 08:20:00|4653|4651|4645|4642.5|4653|4652|4643|4641|6552
1599121500000|2020-09-03 08:25:00|4646|4643|4640.5|4640|4646|4643.5|4639|4637|3920
1599121800000|2020-09-03 08:30:00|4642|4640.5|4631|4630|4644.5|4642.5|4631|4629.5|8880
1599122100000|2020-09-03 08:35:00|4632|4630.5|4629|4626.5|4633.5|4631.5|4628|4625.5|8104
1599122400000|2020-09-03 08:40:00|4628.5|4627|4632.5|4631|4633.5|4631.5|4626|4624.5|4626
1599122700000|2020-09-03 08:45:00|4633|4631.5|4632.5|4631|4637|4635|4629.5|4628.5|20956
1599123000000|2020-09-03 08:50:00|4633.5|4631.5|4644|4642.5|4644|4642.5|4633|4631|7811
1599123300000|2020-09-03 08:55:00|4644.5|4643.5|4639.5|4638.5|4647|4645.5|4639.5|4638.5|8147
1599123600000|2020-09-03 09:00:00|4639|4638|4631.5|4629.5|4639.5|4638|4629.5|4627|20788
1599123900000|2020-09-03 09:05:00|4631|4630|4635.5|4633.5|4640.5|4639|4631|4630|7623
1599124200000|2020-09-03 09:10:00|4635|4632.5|4633.5|4632.5|4639|4637.5|4633|4632|5477
1599124500000|2020-09-03 09:15:00|4633|4632|4638.5|4637.5|4641.5|4640|4633|4632|6593
1599124800000|2020-09-03 09:20:00|4638|4637|4637.5|4636|4640|4638.5|4633.5|4632|6482
1599125100000|2020-09-03 09:25:00|4638.5|4636.5|4637.5|4636|4640.5|4638.5|4636|4634.5|4849
1599125400000|2020-09-03 09:30:00|4637|4636.5|4638.5|4638|4640.5|4639|4636|4634.5|13770
1599125700000|2020-09-03 09:35:00|4638|4637|4640|4639|4642.5|4640.5|4634|4633|9203
1599126000000|2020-09-03 09:40:00|4640.5|4638.5|4634.5|4633.5|4641|4640|4634.5|4633|5522
1599126300000|2020-09-03 09:45:00|4634|4633|4626|4625|4634.5|4633.5|4625.5|4624|6316
1599126600000|2020-09-03 09:50:00|4625.5|4624.5|4631|4630|4632|4631|4623.5|4621.5|12584
1599126900000|2020-09-03 09:55:00|4632|4630.5|4627|4626|4635.5|4634|4626|4624.5|20848
1599127200000|2020-09-03 10:00:00|4627.5|4627|4631|4630|4633.5|4632.5|4627|4626|11681
1599127500000|2020-09-03 10:05:00|4630.5|4629.5|4622|4621|4631|4629.5|4621.5|4620.5|8750
1599127800000|2020-09-03 10:10:00|4622.5|4621.5|4620.5|4620|4624.5|4622.5|4617|4615.5|25009
1599128100000|2020-09-03 10:15:00|4621|4619.5|4623.5|4622.5|4624|4622.5|4619|4618|13614
1599128400000|2020-09-03 10:20:00|4624.5|4622|4625.5|4623.5|4626.5|4625|4620.5|4618.5|4679
1599128700000|2020-09-03 10:25:00|4626|4624|4628.5|4627|4629.5|4628|4626|4624|3465
1599129000000|2020-09-03 10:30:00|4629|4627.5|4629|4627.5|4631.5|4629.5|4627|4625.5|5115
1599129300000|2020-09-03 10:35:00|4629.5|4628|4630|4629|4634|4632.5|4629.5|4627.5|4980
1599129600000|2020-09-03 10:40:00|4629.5|4628.5|4622.5|4621.5|4631|4630|4622.5|4621.5|6035
1599129900000|2020-09-03 10:45:00|4622|4621|4623|4622|4626|4624.5|4620.5|4619.5|5322
1599130200000|2020-09-03 10:50:00|4623.5|4622.5|4623.5|4622.5|4626|4625|4621.5|4620|6012
1599130500000|2020-09-03 10:55:00|4624|4623|4616.5|4615.5|4627.5|4626|4616.5|4615.5|7932
1599130800000|2020-09-03 11:00:00|4617|4616.5|4623.5|4622.5|4628|4624|4617|4615|12796
1599131100000|2020-09-03 11:05:00|4622.5|4622|4620.5|4618.5|4626|4624.5|4620.5|4618|4745
1599131400000|2020-09-03 11:10:00|4619.5|4617.5|4616.5|4615|4620.5|4618|4613|4612|4463
1599131700000|2020-09-03 11:15:00|4616|4614.5|4611|4610.5|4616|4615|4611|4610.5|4007
1599132000000|2020-09-03 11:20:00|4611.5|4611|4607.5|4606|4613|4611|4607|4605.5|3519
1599132300000|2020-09-03 11:25:00|4607|4606.5|4601.5|4600.5|4609|4608.5|4601|4600|10939
1599132600000|2020-09-03 11:30:00|4601|4601|4604|4602.5|4609.5|4608|4600|4598|11435
1599132900000|2020-09-03 11:35:00|4604.5|4603|4607|4606|4608|4606.5|4603.5|4601.5|3122
1599133200000|2020-09-03 11:40:00|4608|4606.5|4607|4606|4611|4609.5|4607|4606|2790
1599133500000|2020-09-03 11:45:00|4606.5|4605.5|4609.5|4608.5|4611.5|4609|4605|4604|4917
1599133800000|2020-09-03 11:50:00|4610|4609|4607|4605.5|4610|4609|4604|4603|6368
1599134100000|2020-09-03 11:55:00|4607.5|4606|4610.5|4609|4611.5|4609|4606.5|4605|3909
1599134400000|2020-09-03 12:00:00|4611|4609.5|4610|4608|4613.5|4611|4609|4607.5|3069
1599134700000|2020-09-03 12:05:00|4610.5|4608.5|4604|4602.5|4611|4609.5|4603.5|4602.5|4133
1599135000000|2020-09-03 12:10:00|4604.5|4603|4601|4599.5|4607.5|4605.5|4601|4599.5|11141
1599135300000|2020-09-03 12:15:00|4601.5|4600|4596.5|4594.5|4605|4603|4595|4593.5|9094
1599135600000|2020-09-03 12:20:00|4596|4594|4600|4598|4602|4599.5|4591|4588.5|7210
1599135900000|2020-09-03 12:25:00|4599.5|4598.5|4600|4598.5|4603|4601|4598|4596.5|13906
1599136200000|2020-09-03 12:30:00|4599|4597.5|4614|4612|4614.5|4612|4595|4593.5|18172
1599136500000|2020-09-03 12:35:00|4613.5|4612.5|4613|4611|4618|4616|4610|4608.5|8414
1599136800000|2020-09-03 12:40:00|4612.5|4610.5|4610.5|4608.5|4614.5|4613|4608.5|4607|6860
1599137100000|2020-09-03 12:45:00|4610|4608|4612|4610|4616|4614.5|4610|4608|5241
1599137400000|2020-09-03 12:50:00|4612.5|4610.5|4613|4611.5|4613.5|4612|4608.5|4607|7181
1599137700000|2020-09-03 12:55:00|4613.5|4612|4611.5|4609.5|4614.5|4613|4606.5|4605|5478
1599138000000|2020-09-03 13:00:00|4610.5|4608.5|4611.5|4609.5|4613|4611.5|4604|4602.5|16145
1599138300000|2020-09-03 13:05:00|4611|4609|4607.5|4606.5|4615.5|4613|4607.5|4606.5|7707
1599138600000|2020-09-03 13:10:00|4607|4605.5|4609|4607.5|4609.5|4608|4605.5|4603.5|8579
1599138900000|2020-09-03 13:15:00|4610|4608|4606.5|4604.5|4612.5|4610|4606|4604.5|5721
1599139200000|2020-09-03 13:20:00|4606|4605|4605|4603.5|4607.5|4605.5|4600|4598.5|10810
1599139500000|2020-09-03 13:25:00|4605.5|4604|4607.5|4606|4611|4609.5|4605.5|4603.5|15445
1599139800000|2020-09-03 13:30:00|4608|4606.5|4600.5|4598.5|4612.5|4610.5|4597.5|4596.5|32054
1599140100000|2020-09-03 13:35:00|4600|4599|4607.5|4605|4608|4605|4595.5|4593.5|16382
1599140400000|2020-09-03 13:40:00|4608|4604.5|4599|4597|4608.5|4605.5|4596|4594.5|13192
1599140700000|2020-09-03 13:45:00|4598.5|4596.5|4606.5|4604|4609.5|4608|4592.5|4590|19015
1599141000000|2020-09-03 13:50:00|4606|4603.5|4598|4596.5|4606|4604|4596.5|4596|10204
1599141300000|2020-09-03 13:55:00|4597.5|4596|4598|4596.5|4609|4607.5|4597|4596|10958
1599141600000|2020-09-03 14:00:00|4597.5|4596|4601|4598.5|4605.5|4603.5|4593.5|4592|13484
1599141900000|2020-09-03 14:05:00|4600.5|4598|4584.5|4583.5|4600.5|4598|4582.5|4581|25755
1599142200000|2020-09-03 14:10:00|4584|4582.5|4583|4580.5|4593|4591.5|4579|4576|19529
1599142500000|2020-09-03 14:15:00|4582.5|4580|4570|4569|4582.5|4580|4565|4564.5|38366
1599142800000|2020-09-03 14:20:00|4569.5|4568.5|4557|4555.5|4570.5|4570|4552.5|4550.5|25032
1599143100000|2020-09-03 14:25:00|4556.5|4555|4562|4560.5|4566|4564.5|4556|4555|29116
1599143400000|2020-09-03 14:30:00|4562.5|4561|4568.5|4567|4575|4573.5|4557|4555.5|18176
1599143700000|2020-09-03 14:35:00|4569|4567.5|4567.5|4566|4578.5|4576.5|4563|4561.5|23358
1599144000000|2020-09-03 14:40:00|4568|4566.5|4561|4559.5|4570.5|4568.5|4560|4558.5|16746
1599144300000|2020-09-03 14:45:00|4561.5|4560|4547.5|4546.5|4564|4562.5|4545.5|4543.5|93696
1599144600000|2020-09-03 14:50:00|4548|4547|4552.5|4551|4555.5|4554|4547.5|4546|26776
1599144900000|2020-09-03 14:55:00|4553|4550.5|4550.5|4548.5|4556.5|4554.5|4545|4544|28085
1599145200000|2020-09-03 15:00:00|4550|4549|4529.5|4528.5|4550|4549|4529|4527.5|50481
1599145500000|2020-09-03 15:05:00|4530.5|4529|4518.5|4518|4532|4531.5|4516.5|4515|62479
1599145800000|2020-09-03 15:10:00|4519|4518.5|4524.5|4523|4529|4527.5|4515|4514|57409
1599146100000|2020-09-03 15:15:00|4524|4522.5|4493|4492.5|4524.5|4523.5|4493|4491.5|63460
1599146400000|2020-09-03 15:20:00|4493.5|4493|4504.5|4502.5|4510|4508|4490.5|4489|56934
1599146700000|2020-09-03 15:25:00|4504|4502|4499|4497.5|4513|4511.5|4498.5|4496|80443
1599202800000|2020-09-04 07:00:00|4534.5|4498.5|4486|4484|4534.5|4520|4482|4478.5|37035
1599203100000|2020-09-04 07:05:00|4485.5|4484.5|4502.5|4499|4514.5|4511|4485|4483.5|30885
1599203400000|2020-09-04 07:10:00|4502|4498.5|4502.5|4500|4505.5|4503.5|4491.5|4489|40741
1599203700000|2020-09-04 07:15:00|4503|4500.5|4532|4529|4534.5|4531.5|4502.5|4500.5|44268
1599204000000|2020-09-04 07:20:00|4532.5|4529.5|4551.5|4548|4552|4548|4528.5|4526.5|29144
1599204300000|2020-09-04 07:25:00|4551|4547.5|4559.5|4558.5|4562|4560|4544.5|4542.5|42348
1599204600000|2020-09-04 07:30:00|4560.5|4559|4567.5|4565|4568|4565|4553.5|4552|27221
1599204900000|2020-09-04 07:35:00|4567|4564.5|4568.5|4567|4569|4568|4555|4552.5|20139
1599205200000|2020-09-04 07:40:00|4568|4567.5|4571|4569.5|4575|4573.5|4564.5|4563|17928
1599205500000|2020-09-04 07:45:00|4570.5|4570|4575|4573.5|4577.5|4575|4566|4564|12850
1599205800000|2020-09-04 07:50:00|4573|4573|4584.5|4583|4585|4583|4569.5|4567.5|14997
1599206100000|2020-09-04 07:55:00|4585|4583.5|4593|4590.5|4593.5|4592|4583|4581|19423
1599206400000|2020-09-04 08:00:00|4593.5|4590|4583.5|4582|4593.5|4590|4581.5|4579.5|16766
1599206700000|2020-09-04 08:05:00|4584|4582.5|4588|4587.5|4588.5|4587.5|4580.5|4579|11234
1599207000000|2020-09-04 08:10:00|4587.5|4587|4587.5|4586|4592|4590.5|4581.5|4580.5|18316
1599207300000|2020-09-04 08:15:00|4588|4586.5|4578.5|4577|4595|4593|4578.5|4577|12214
1599207600000|2020-09-04 08:20:00|4579|4577.5|4582|4581|4584|4582.5|4577.5|4576|7983
1599207900000|2020-09-04 08:25:00|4581.5|4580.5|4591.5|4590.5|4592.5|4591.5|4580|4579|10359
1599208200000|2020-09-04 08:30:00|4591|4590|4596.5|4595|4598.5|4596|4585|4583.5|14897
1599208500000|2020-09-04 08:35:00|4597.5|4595.5|4599|4597|4601|4600|4590.5|4588|6197
1599208800000|2020-09-04 08:40:00|4598.5|4596.5|4593.5|4591|4602.5|4601.5|4593.5|4591|12619
1599209100000|2020-09-04 08:45:00|4594.5|4592|4596|4594.5|4598.5|4597.5|4593|4591|4877
1599209400000|2020-09-04 08:50:00|4596.5|4595|4599|4597|4604.5|4604|4596.5|4594.5|12824
1599209700000|2020-09-04 08:55:00|4598.5|4596.5|4596.5|4594.5|4600.5|4599.5|4594|4592.5|8056
1599210000000|2020-09-04 09:00:00|4597|4595|4600|4598|4600.5|4600|4594.5|4593.5|15594
1599210300000|2020-09-04 09:05:00|4600.5|4598.5|4598|4597|4604|4602.5|4598|4596.5|6035
1599210600000|2020-09-04 09:10:00|4598.5|4597.5|4592.5|4591|4599.5|4597.5|4592.5|4591|4289
1599210900000|2020-09-04 09:15:00|4593.5|4591.5|4592.5|4591|4596.5|4594.5|4592|4590.5|3123
1599211200000|2020-09-04 09:20:00|4592|4590.5|4592.5|4591|4598.5|4596.5|4590|4588.5|3843
1599211500000|2020-09-04 09:25:00|4593.5|4591.5|4592|4590.5|4595.5|4594|4591|4590.5|4052
1599211800000|2020-09-04 09:30:00|4591.5|4590|4591|4589|4595|4593|4586.5|4584.5|4358
1599212100000|2020-09-04 09:35:00|4591.5|4589.5|4592|4590.5|4595.5|4593.5|4589.5|4588|3596
1599212400000|2020-09-04 09:40:00|4592.5|4591|4599.5|4597.5|4599.5|4598|4592.5|4591|6623
1599212700000|2020-09-04 09:45:00|4599|4598|4600|4596.5|4602.5|4600.5|4596|4594.5|4077
1599213000000|2020-09-04 09:50:00|4600.5|4597|4606.5|4605|4607.5|4607|4600.5|4597|7182
1599213300000|2020-09-04 09:55:00|4606|4604.5|4605|4603.5|4608|4606|4601.5|4599.5|11613
1599213600000|2020-09-04 10:00:00|4604.5|4603|4614|4611.5|4618|4616.5|4603|4602|14843
1599213900000|2020-09-04 10:05:00|4613.5|4612|4613.5|4611.5|4616.5|4615|4611|4610|12068
1599214200000|2020-09-04 10:10:00|4613|4611|4604|4602|4618.5|4616.5|4604|4602|12135
1599214500000|2020-09-04 10:15:00|4603.5|4601|4590|4589|4603.5|4601.5|4589|4587|18797
1599214800000|2020-09-04 10:20:00|4590.5|4589.5|4587|4585|4590.5|4589.5|4586|4584.5|5022
1599215100000|2020-09-04 10:25:00|4588|4585.5|4598.5|4596.5|4600|4598.5|4588|4585|9232
1599215400000|2020-09-04 10:30:00|4598|4597|4599.5|4597.5|4601.5|4600|4597.5|4596|3808
1599215700000|2020-09-04 10:35:00|4599|4598|4604|4603|4605.5|4604.5|4598.5|4598|4893
1599216000000|2020-09-04 10:40:00|4603.5|4602.5|4605|4603.5|4607|4606|4601.5|4600.5|5095
1599216300000|2020-09-04 10:45:00|4605.5|4604|4600.5|4598.5|4607|4606|4599.5|4597|4328
1599216600000|2020-09-04 10:50:00|4599.5|4599|4599|4598.5|4601|4599.5|4596.5|4595|4369
1599216900000|2020-09-04 10:55:00|4600.5|4599|4597|4595.5|4601|4600|4593|4591|5774
1599217200000|2020-09-04 11:00:00|4599.5|4591.5|4589|4586|4599.5|4596.5|4588|4585.5|4918
1599217500000|2020-09-04 11:05:00|4588.5|4586.5|4586|4585|4589.5|4587.5|4585|4582.5|2459
1599217800000|2020-09-04 11:10:00|4586.5|4584|4573|4571.5|4586.5|4584|4572|4571|5815
1599218100000|2020-09-04 11:15:00|4573.5|4570|4562.5|4560|4574|4570.5|4560|4559.5|97953
1599218400000|2020-09-04 11:20:00|4563|4560.5|4565.5|4564|4565.5|4564|4554|4551|34234
1599218700000|2020-09-04 11:25:00|4566|4564.5|4560|4559|4567|4565.5|4558.5|4557|11815
1599219000000|2020-09-04 11:30:00|4559.5|4558.5|4555.5|4553.5|4562|4560|4554|4551.5|11871
1599219300000|2020-09-04 11:35:00|4556|4554.5|4562|4560|4562.5|4561|4551.5|4550|6613
1599219600000|2020-09-04 11:40:00|4562.5|4560.5|4560|4558|4563|4561.5|4557|4556|6031
1599219900000|2020-09-04 11:45:00|4559.5|4558.5|4556.5|4555.5|4559.5|4558.5|4553.5|4552|10891
1599220200000|2020-09-04 11:50:00|4556|4555|4552|4551.5|4558|4557|4552|4550.5|8382
1599220500000|2020-09-04 11:55:00|4551.5|4551|4550.5|4549.5|4556|4555|4549|4547|10601
1599220800000|2020-09-04 12:00:00|4551|4550|4562.5|4562|4564.5|4564|4551|4550|14061
1599221100000|2020-09-04 12:05:00|4562|4561.5|4557|4556|4565|4563|4557|4555|18797
1599221400000|2020-09-04 12:10:00|4557.5|4556.5|4563.5|4562.5|4564.5|4562.5|4555|4553.5|11166
1599221700000|2020-09-04 12:15:00|4564|4562|4566|4563|4567|4566|4560|4559|14183
1599222000000|2020-09-04 12:20:00|4566.5|4563.5|4579|4577.5|4579|4577.5|4566.5|4563.5|7325
1599222300000|2020-09-04 12:25:00|4578|4577|4575.5|4573|4578|4577|4571|4570|12641
1599222600000|2020-09-04 12:30:00|4577|4573.5|4583.5|4581.5|4589.5|4587.5|4571.5|4570|19959
1599222900000|2020-09-04 12:35:00|4583|4581|4580|4579|4585.5|4583|4575.5|4573.5|32353
1599223200000|2020-09-04 12:40:00|4579.5|4578|4590|4589|4591.5|4589.5|4579|4578|49292
1599223500000|2020-09-04 12:45:00|4591|4588.5|4598.5|4597|4601|4600|4588.5|4586.5|7910
1599223800000|2020-09-04 12:50:00|4598|4596.5|4596|4595|4600.5|4598|4593|4591.5|5999
1599224100000|2020-09-04 12:55:00|4595.5|4594.5|4591|4589|4599|4596|4589|4587.5|4954
1599224400000|2020-09-04 13:00:00|4591.5|4589.5|4596.5|4595.5|4598|4597|4589.5|4587.5|29877
1599224700000|2020-09-04 13:05:00|4596|4595|4602|4600.5|4602.5|4602|4591.5|4590.5|24555
1599225000000|2020-09-04 13:10:00|4602.5|4601|4621|4619|4621.5|4619|4602.5|4601|8514
1599225300000|2020-09-04 13:15:00|4620.5|4618.5|4619|4618|4621|4619.5|4610.5|4608.5|9112
1599225600000|2020-09-04 13:20:00|4618.5|4618.5|4619.5|4618|4622|4620.5|4617.5|4616|6673
1599225900000|2020-09-04 13:25:00|4617.5|4617|4621|4620|4622.5|4621|4616|4615.5|27966
1599226200000|2020-09-04 13:30:00|4620.5|4619.5|4642|4640|4644|4642.5|4615.5|4615|66386
1599226500000|2020-09-04 13:35:00|4641.5|4641|4631|4629.5|4643.5|4642.5|4631|4629.5|76315
1599226800000|2020-09-04 13:40:00|4628.5|4629|4631|4630|4639|4637|4619|4618|50249
1599227100000|2020-09-04 13:45:00|4631.5|4629.5|4615.5|4614|4633|4632.5|4613.5|4611.5|148306
1599227400000|2020-09-04 13:50:00|4616|4614.5|4623.5|4623|4627|4626.5|4616|4614.5|43167
1599227700000|2020-09-04 13:55:00|4624|4623.5|4632|4630.5|4632.5|4631.5|4618|4617.5|152486
1599228000000|2020-09-04 14:00:00|4631.5|4631|4643.5|4642|4645.5|4644|4625|4622.5|53618
1599228300000|2020-09-04 14:05:00|4643|4641.5|4639.5|4638.5|4643.5|4642|4635.5|4634.5|32673
1599228600000|2020-09-04 14:10:00|4639|4638|4629.5|4628.5|4644.5|4642.5|4624.5|4623.5|47679
1599228900000|2020-09-04 14:15:00|4630|4629|4616.5|4615|4633|4631.5|4614|4613.5|132403
1599229200000|2020-09-04 14:20:00|4616|4614|4614|4613|4624|4622.5|4608.5|4606.5|64168
1599229500000|2020-09-04 14:25:00|4614.5|4613.5|4607|4606|4620.5|4619|4607|4605|65067
1599229800000|2020-09-04 14:30:00|4607.5|4606.5|4608.5|4606.5|4619|4618|4607|4605|61456
1599230100000|2020-09-04 14:35:00|4608|4607|4596.5|4594.5|4610.5|4609|4587|4586|41522
1599230400000|2020-09-04 14:40:00|4597|4594|4566.5|4564.5|4597|4595|4562.5|4561|28929
1599230700000|2020-09-04 14:45:00|4567|4565|4596.5|4595|4597|4595|4564.5|4562.5|32341
1599231000000|2020-09-04 14:50:00|4597|4595.5|4593.5|4591|4597|4595.5|4581.5|4580.5|23531
1599231300000|2020-09-04 14:55:00|4593|4590.5|4593.5|4591.5|4597|4595|4587.5|4586|18142
1599231600000|2020-09-04 15:00:00|4594|4592|4583.5|4582|4596.5|4594.5|4574|4571.5|28324
1599231900000|2020-09-04 15:05:00|4583|4581.5|4568.5|4566.5|4583.5|4581.5|4564.5|4563|28649
1599232200000|2020-09-04 15:10:00|4568|4565.5|4570.5|4568|4576|4574.5|4563|4561.5|26821
1599232500000|2020-09-04 15:15:00|4570|4567|4568|4565.5|4573|4571.5|4553|4552|39612
1599232800000|2020-09-04 15:20:00|4567.5|4565|4568|4566.5|4574.5|4572.5|4563.5|4562|20609
1599233100000|2020-09-04 15:25:00|4567.5|4566|4570|4568|4571|4569|4558|4557|43675
1599462000000|2020-09-07 07:00:00|4648|4627|4621|4617|4648.5|4627|4602.5|4600.5|21305
1599462300000|2020-09-07 07:05:00|4620.5|4616.5|4632|4630|4636.5|4632.5|4613.5|4610.5|16526
1599462600000|2020-09-07 07:10:00|4633.5|4629.5|4642|4640.5|4647.5|4645|4628.5|4626.5|29433
1599462900000|2020-09-07 07:15:00|4642.5|4640|4627|4624|4642.5|4640|4619.5|4617.5|20192
1599463200000|2020-09-07 07:20:00|4626.5|4623.5|4640.5|4638|4649.5|4646|4626|4623|10108
1599463500000|2020-09-07 07:25:00|4641|4638.5|4637|4635|4647|4644.5|4634.5|4632.5|13068
1599463800000|2020-09-07 07:30:00|4637.5|4635.5|4637|4634|4661|4658|4633|4630.5|19806
1599464100000|2020-09-07 07:35:00|4636.5|4633.5|4638|4636|4639.5|4637.5|4632|4629|8213
1599464400000|2020-09-07 07:40:00|4638.5|4636.5|4652.5|4649.5|4652.5|4650.5|4638.5|4636.5|9184
1599464700000|2020-09-07 07:45:00|4653|4650|4651|4647.5|4662.5|4661.5|4651|4647.5|6769
1599465000000|2020-09-07 07:50:00|4651.5|4648|4653|4651|4656|4653.5|4647.5|4644.5|7201
1599465300000|2020-09-07 07:55:00|4652.5|4650.5|4650.5|4648|4656.5|4654|4645.5|4642.5|5217
1599465600000|2020-09-07 08:00:00|4651|4648.5|4662|4660|4663.5|4661.5|4645|4644|19358
1599465900000|2020-09-07 08:05:00|4662.5|4659.5|4657.5|4654.5|4670|4666|4656.5|4653.5|9035
1599466200000|2020-09-07 08:10:00|4656.5|4655|4653.5|4651.5|4661.5|4661|4653.5|4651.5|5681
1599466500000|2020-09-07 08:15:00|4653|4651|4638|4636|4653|4651.5|4637.5|4636|3989
1599466800000|2020-09-07 08:20:00|4637.5|4634.5|4647|4645.5|4648|4647|4636.5|4634|6780
1599467100000|2020-09-07 08:25:00|4646.5|4646|4651.5|4649|4656|4654.5|4646.5|4645|8845
1599467400000|2020-09-07 08:30:00|4651|4649.5|4652|4650|4661|4659|4651|4649.5|7844
1599467700000|2020-09-07 08:35:00|4653|4650.5|4653|4651|4657.5|4656|4650|4648.5|6370
1599468000000|2020-09-07 08:40:00|4652.5|4650.5|4640.5|4638.5|4652.5|4650.5|4639|4637.5|3324
1599468300000|2020-09-07 08:45:00|4640|4638|4647.5|4646.5|4649|4647.5|4637.5|4635.5|4869
1599468600000|2020-09-07 08:50:00|4648|4645.5|4638|4637|4648|4647|4638|4635.5|7470
1599468900000|2020-09-07 08:55:00|4639.5|4637.5|4640|4639|4640.5|4639.5|4635.5|4634|6886
1599469200000|2020-09-07 09:00:00|4639.5|4638.5|4642|4641|4645.5|4644.5|4637|4635.5|7394
1599469500000|2020-09-07 09:05:00|4642.5|4641.5|4646.5|4644.5|4650|4648.5|4640.5|4639|6020
1599469800000|2020-09-07 09:10:00|4646|4643.5|4644|4642.5|4646|4645|4641|4640|5903
1599470100000|2020-09-07 09:15:00|4644.5|4643|4658|4655.5|4659.5|4658|4643.5|4642.5|14051
1599470400000|2020-09-07 09:20:00|4658.5|4656|4649|4648|4659|4656.5|4647|4645.5|5505
1599470700000|2020-09-07 09:25:00|4648.5|4647.5|4644.5|4643|4650.5|4650|4643.5|4641.5|7063
1599471000000|2020-09-07 09:30:00|4644|4642.5|4647.5|4647|4651|4649.5|4643|4642|6037
1599471300000|2020-09-07 09:35:00|4647|4646|4649.5|4647.5|4651|4649.5|4646|4644.5|4681
1599471600000|2020-09-07 09:40:00|4650|4648|4649.5|4648.5|4651.5|4650.5|4646|4644.5|3933
1599471900000|2020-09-07 09:45:00|4650|4649|4647|4645.5|4653|4652|4643.5|4641|7132
1599472200000|2020-09-07 09:50:00|4647.5|4646|4643|4642|4650.5|4649|4643|4641.5|3934
1599472500000|2020-09-07 09:55:00|4643.5|4642.5|4641.5|4641|4645.5|4644.5|4639.5|4638.5|8224
1599472800000|2020-09-07 10:00:00|4642|4640|4634.5|4632.5|4642|4640.5|4634.5|4632|7105
1599473100000|2020-09-07 10:05:00|4635|4633|4640|4638|4641.5|4640|4634|4632.5|8809
1599473400000|2020-09-07 10:10:00|4639.5|4638.5|4647.5|4646.5|4649|4647.5|4639.5|4638.5|5334
1599473700000|2020-09-07 10:15:00|4648|4646|4653.5|4652.5|4655.5|4654.5|4646|4645|10871
1599474000000|2020-09-07 10:20:00|4654|4653|4652|4650.5|4655.5|4654.5|4651|4648.5|4566
1599474300000|2020-09-07 10:25:00|4652.5|4650|4650.5|4649.5|4654.5|4654|4648|4646.5|8847
1599474600000|2020-09-07 10:30:00|4651.5|4650|4655.5|4655|4655.5|4655|4651|4649.5|5181
1599474900000|2020-09-07 10:35:00|4656|4655.5|4652|4651|4660|4659|4651|4650|11193
1599475200000|2020-09-07 10:40:00|4652.5|4651.5|4659|4657.5|4661|4659.5|4652.5|4651|8745
1599475500000|2020-09-07 10:45:00|4659.5|4658|4660|4658.5|4662|4660.5|4658.5|4657|13036
1599475800000|2020-09-07 10:50:00|4659.5|4659|4655.5|4654.5|4660|4659|4652.5|4651|6238
1599476100000|2020-09-07 10:55:00|4655|4655|4648.5|4647.5|4658|4656.5|4647|4646.5|8500
1599476400000|2020-09-07 11:00:00|4649.5|4643.5|4653.5|4652|4657|4656|4649.5|4643.5|8212
1599476700000|2020-09-07 11:05:00|4653|4652.5|4654|4652.5|4657|4655.5|4653|4651|4915
1599477000000|2020-09-07 11:10:00|4655|4653|4663.5|4661.5|4663.5|4662|4655|4653|9192
1599477300000|2020-09-07 11:15:00|4663|4662|4662|4661|4664|4663.5|4659.5|4658|8342
1599477600000|2020-09-07 11:20:00|4661.5|4660.5|4669.5|4668.5|4673|4672|4661|4660|24847
1599477900000|2020-09-07 11:25:00|4670|4669|4667|4665.5|4674|4673|4665|4663|12353
1599478200000|2020-09-07 11:30:00|4667.5|4666|4668.5|4667.5|4672|4670|4666.5|4665|4439
1599478500000|2020-09-07 11:35:00|4669|4668|4669.5|4668|4670.5|4669.5|4665|4664.5|4984
1599478800000|2020-09-07 11:40:00|4670.5|4668.5|4672|4670|4672|4670|4665.5|4664|8375
1599479100000|2020-09-07 11:45:00|4673|4670.5|4667.5|4665.5|4674|4671|4666.5|4665.5|1437
1599479400000|2020-09-07 11:50:00|4668|4666|4665.5|4664.5|4668|4667.5|4662.5|4661.5|3245
1599479700000|2020-09-07 11:55:00|4666|4665|4667|4665.5|4667.5|4666|4664|4663|1331
1599480000000|2020-09-07 12:00:00|4666.5|4666|4677|4675.5|4678|4676|4666.5|4665.5|8037
1599480300000|2020-09-07 12:05:00|4676.5|4676|4676.5|4676|4680.5|4678.5|4676|4675|4736
1599480600000|2020-09-07 12:10:00|4676|4675|4676|4674|4677.5|4676.5|4671|4668.5|2299
1599480900000|2020-09-07 12:15:00|4675.5|4674.5|4673.5|4672|4675.5|4675|4671|4670|3864
1599481200000|2020-09-07 12:20:00|4674|4672.5|4676|4674.5|4681|4679.5|4674|4672|4741
1599481500000|2020-09-07 12:25:00|4676.5|4674|4674|4672.5|4676.5|4675|4673|4672|3232
1599481800000|2020-09-07 12:30:00|4673.5|4673|4669.5|4668.5|4676|4674|4669.5|4668|3011
1599482100000|2020-09-07 12:35:00|4670|4669|4674|4672|4674|4672|4668|4666.5|4268
1599482400000|2020-09-07 12:40:00|4674.5|4672.5|4670.5|4669|4676|4674|4670.5|4669|2925
1599482700000|2020-09-07 12:45:00|4671|4669.5|4673.5|4672|4675|4673.5|4669|4668.5|3852
1599483000000|2020-09-07 12:50:00|4674|4672.5|4671|4670|4675|4673.5|4669.5|4668.5|5855
1599483300000|2020-09-07 12:55:00|4671.5|4670.5|4675|4674|4676|4675|4671.5|4670|4289
1599483600000|2020-09-07 13:00:00|4674.5|4673.5|4673|4672|4674.5|4673.5|4670.5|4670|9316
1599483900000|2020-09-07 13:05:00|4672.5|4671.5|4678.5|4677.5|4679.5|4679|4672.5|4671.5|13061
1599484200000|2020-09-07 13:10:00|4678|4677|4679.5|4678|4680|4679|4675|4674.5|6397
1599484500000|2020-09-07 13:15:00|4679|4677.5|4679.5|4677.5|4679.5|4678.5|4676.5|4676|5890
1599484800000|2020-09-07 13:20:00|4679|4678|4679.5|4679|4682|4680.5|4678|4677.5|13978
1599485100000|2020-09-07 13:25:00|4680|4679.5|4687|4686|4687.5|4686.5|4680|4679.5|10348
1599485400000|2020-09-07 13:30:00|4686.5|4686.5|4677.5|4677|4690.5|4689|4677|4676.5|18744
1599485700000|2020-09-07 13:35:00|4678|4677.5|4676|4675.5|4682|4681|4674.5|4673.5|20510
1599486000000|2020-09-07 13:40:00|4675.5|4675|4682.5|4681.5|4683.5|4683|4675|4674|10767
1599486300000|2020-09-07 13:45:00|4683|4682|4697|4696|4699|4698.5|4683|4681.5|21327
1599486600000|2020-09-07 13:50:00|4696.5|4695|4688|4686.5|4697|4696|4686.5|4686|6750
1599486900000|2020-09-07 13:55:00|4688.5|4687|4678|4676.5|4689|4688.5|4676|4675.5|7522
1599487200000|2020-09-07 14:00:00|4677.5|4676|4677|4676|4682|4681.5|4675|4674|7863
1599487500000|2020-09-07 14:05:00|4677.5|4675.5|4678.5|4677.5|4681|4680.5|4673.5|4672|9706
1599487800000|2020-09-07 14:10:00|4679|4678|4674|4673|4679.5|4678.5|4674|4673|13827
1599488100000|2020-09-07 14:15:00|4674.5|4673.5|4676|4675|4678.5|4677.5|4672|4671.5|10115
1599488400000|2020-09-07 14:20:00|4675.5|4674.5|4673.5|4672.5|4678|4676.5|4670.5|4670|9360
1599488700000|2020-09-07 14:25:00|4674|4673|4678.5|4677.5|4683.5|4682|4674|4673|7633
1599489000000|2020-09-07 14:30:00|4679|4678|4684.5|4683.5|4685|4684.5|4679|4678|6783
1599489300000|2020-09-07 14:35:00|4684|4684|4678|4677.5|4685.5|4684.5|4677|4676.5|13955
1599489600000|2020-09-07 14:40:00|4677.5|4677|4676|4675|4679.5|4679|4675.5|4675|68882
1599489900000|2020-09-07 14:45:00|4676.5|4675.5|4671|4670|4676.5|4676|4670.5|4669.5|10466
1599490200000|2020-09-07 14:50:00|4670.5|4670.5|4669|4668.5|4672.5|4672|4668|4667|9942
1599490500000|2020-09-07 14:55:00|4668.5|4668|4666|4665|4669.5|4669|4665.5|4664.5|13352
1599490800000|2020-09-07 15:00:00|4666.5|4665.5|4670.5|4669.5|4672.5|4672|4666|4665.5|14931
1599491100000|2020-09-07 15:05:00|4670|4669|4672|4671|4672.5|4672|4667|4666.5|30151
1599491400000|2020-09-07 15:10:00|4672.5|4671.5|4681|4680|4681|4680|4672.5|4671.5|10221
1599491700000|2020-09-07 15:15:00|4680.5|4679.5|4688.5|4688|4689|4688|4677.5|4676.5|15487
1599492000000|2020-09-07 15:20:00|4688|4687.5|4689|4688|4691.5|4691|4685.5|4684.5|20532
1599492300000|2020-09-07 15:25:00|4690|4688.5|4679|4678|4691|4690.5|4679|4676.5|39944
1599548400000|2020-09-08 07:00:00|4699.5|4675|4704|4699.5|4712|4706.5|4686.5|4675|12054
1599548700000|2020-09-08 07:05:00|4704.5|4700|4695.5|4693|4718.5|4716|4690.5|4687|13485
1599549000000|2020-09-08 07:10:00|4697|4693.5|4711.5|4708.5|4713|4708.5|4690|4687|13798
1599549300000|2020-09-08 07:15:00|4713|4709|4685.5|4681.5|4713.5|4710|4681.5|4678|11715
1599549600000|2020-09-08 07:20:00|4685|4682|4689.5|4688.5|4694|4690|4680|4675.5|8791
1599549900000|2020-09-08 07:25:00|4689|4686.5|4694.5|4693|4699|4697.5|4687.5|4684.5|11627
1599550200000|2020-09-08 07:30:00|4694|4692.5|4684|4681|4694|4693|4680|4678|13059
1599550500000|2020-09-08 07:35:00|4683.5|4680.5|4657.5|4654.5|4683.5|4681|4654.5|4653|48510
1599550800000|2020-09-08 07:40:00|4656.5|4655|4651.5|4649.5|4662|4659.5|4650|4648.5|13326
1599551100000|2020-09-08 07:45:00|4651|4649|4663.5|4659.5|4667.5|4664.5|4651|4648.5|6294
1599551400000|2020-09-08 07:50:00|4664|4660|4670|4669|4671.5|4669.5|4658.5|4655.5|4828
1599551700000|2020-09-08 07:55:00|4670.5|4669.5|4667.5|4666|4674.5|4671.5|4661.5|4659.5|8358
1599552000000|2020-09-08 08:00:00|4670|4666.5|4672.5|4669.5|4676|4672|4665|4662.5|12331
1599552300000|2020-09-08 08:05:00|4672|4670|4669|4667.5|4672.5|4670.5|4666|4664.5|2395
1599552600000|2020-09-08 08:10:00|4668.5|4667|4647.5|4644|4668.5|4667|4646.5|4643.5|10309
1599552900000|2020-09-08 08:15:00|4648|4643.5|4642|4639.5|4651.5|4649|4638|4635.5|18024
1599553200000|2020-09-08 08:20:00|4643|4640|4640|4637|4647.5|4645.5|4635.5|4632|17007
1599553500000|2020-09-08 08:25:00|4640.5|4637.5|4652.5|4650|4654.5|4651.5|4639.5|4636.5|8430
1599553800000|2020-09-08 08:30:00|4652|4649.5|4645.5|4644|4655|4653.5|4644|4641|3236
1599554100000|2020-09-08 08:35:00|4646|4645.5|4660.5|4657.5|4662.5|4659.5|4645.5|4643.5|8525
1599554400000|2020-09-08 08:40:00|4660|4656.5|4645.5|4642|4660|4656.5|4643|4640|4368
1599554700000|2020-09-08 08:45:00|4644.5|4641|4644.5|4642.5|4647.5|4644|4637|4635|3806
1599555000000|2020-09-08 08:50:00|4644|4641|4638.5|4637|4644|4642.5|4638.5|4637|12623
1599555300000|2020-09-08 08:55:00|4639|4637.5|4637.5|4635.5|4647.5|4645|4636.5|4635|15730
1599555600000|2020-09-08 09:00:00|4637|4635|4641.5|4640.5|4641.5|4640.5|4632|4630|13826
1599555900000|2020-09-08 09:05:00|4641|4640|4640|4638.5|4643|4641|4634|4632|19335
1599556200000|2020-09-08 09:10:00|4640.5|4639|4636.5|4634.5|4641|4639.5|4632.5|4631|15524
1599556500000|2020-09-08 09:15:00|4636|4633.5|4642|4641.5|4646|4643.5|4635|4633|10416
1599556800000|2020-09-08 09:20:00|4641.5|4639.5|4637.5|4635.5|4642|4641.5|4635.5|4634.5|5405
1599557100000|2020-09-08 09:25:00|4638|4636|4641|4639.5|4647.5|4646|4635.5|4634.5|9248
1599557400000|2020-09-08 09:30:00|4640.5|4639|4628|4626|4640.5|4639|4628|4626|16406
1599557700000|2020-09-08 09:35:00|4629.5|4626.5|4638.5|4637|4639|4637|4629|4626.5|9557
1599558000000|2020-09-08 09:40:00|4638|4636.5|4630|4628|4641|4639.5|4629|4627|12641
1599558300000|2020-09-08 09:45:00|4629.5|4627.5|4638|4636.5|4641.5|4640.5|4627|4625.5|8885
1599558600000|2020-09-08 09:50:00|4637.5|4636|4632.5|4630.5|4643.5|4642.5|4632.5|4630.5|9021
1599558900000|2020-09-08 09:55:00|4633|4631|4641|4640|4644.5|4642|4633|4631|4814
1599559200000|2020-09-08 10:00:00|4642|4639.5|4647.5|4645.5|4649|4647|4639|4636.5|6549
1599559500000|2020-09-08 10:05:00|4648|4646|4650|4649|4654.5|4652.5|4647.5|4646|5846
1599559800000|2020-09-08 10:10:00|4649.5|4647.5|4652|4650.5|4652|4651|4646.5|4644.5|3025
1599560100000|2020-09-08 10:15:00|4651.5|4650|4653.5|4652.5|4661.5|4660.5|4648.5|4646.5|6735
1599560400000|2020-09-08 10:20:00|4652.5|4652|4652.5|4651|4658.5|4657|4651|4650|5600
1599560700000|2020-09-08 10:25:00|4651.5|4652|4653.5|4652|4653.5|4652.5|4646.5|4645.5|6778
1599561000000|2020-09-08 10:30:00|4653|4652.5|4655|4654|4657|4656|4652.5|4651.5|7648
1599561300000|2020-09-08 10:35:00|4654.5|4653|4655.5|4654|4658|4657.5|4650|4649|11505
1599561600000|2020-09-08 10:40:00|4655|4654.5|4659|4657.5|4662|4661|4654.5|4652.5|17077
1599561900000|2020-09-08 10:45:00|4660|4658|4654|4653|4660.5|4658.5|4649.5|4648|21453
1599562200000|2020-09-08 10:50:00|4654.5|4653.5|4652|4651|4658.5|4656.5|4651.5|4649.5|6753
1599562500000|2020-09-08 10:55:00|4652.5|4651.5|4651.5|4650|4655|4654|4646.5|4644.5|7742
1599562800000|2020-09-08 11:00:00|4655|4652|4659|4657|4659.5|4658.5|4653|4651.5|2911
1599563100000|2020-09-08 11:05:00|4659.5|4657.5|4662|4660.5|4664.5|4661.5|4659|4657.5|10207
1599563400000|2020-09-08 11:10:00|4661.5|4660|4664|4663|4665.5|4664.5|4656|4654.5|7734
1599563700000|2020-09-08 11:15:00|4663.5|4662.5|4668|4665.5|4669.5|4668|4662|4660|15511
1599564000000|2020-09-08 11:20:00|4667.5|4666|4663|4662|4668|4666.5|4662|4661|7156
1599564300000|2020-09-08 11:25:00|4663.5|4662.5|4671.5|4670|4672|4670|4663|4662|4591
1599564600000|2020-09-08 11:30:00|4671|4670.5|4667|4666.5|4671|4670.5|4663.5|4663|8696
1599564900000|2020-09-08 11:35:00|4666.5|4666|4666.5|4665.5|4671.5|4670.5|4665.5|4664.5|32347
1599565200000|2020-09-08 11:40:00|4666|4666|4661|4659.5|4668.5|4668|4661|4659.5|87585
1599565500000|2020-09-08 11:45:00|4660.5|4659|4661|4660|4662.5|4661.5|4656|4654.5|18924
1599565800000|2020-09-08 11:50:00|4660.5|4659.5|4665.5|4664.5|4666.5|4665.5|4659|4658.5|11913
1599566100000|2020-09-08 11:55:00|4664.5|4664|4669|4668|4671|4669.5|4663|4662|11869
1599566400000|2020-09-08 12:00:00|4668.5|4668.5|4664.5|4663.5|4669.5|4668.5|4660.5|4660|13663
1599566700000|2020-09-08 12:05:00|4664|4663|4666|4664.5|4668.5|4667|4664|4662.5|10678
1599567000000|2020-09-08 12:10:00|4665.5|4663.5|4656|4654.5|4670.5|4669|4656|4654|19152
1599567300000|2020-09-08 12:15:00|4655.5|4654|4664.5|4663|4665|4663|4653.5|4652|11132
1599567600000|2020-09-08 12:20:00|4665|4664|4663|4661|4668|4667|4661|4659|21218
1599567900000|2020-09-08 12:25:00|4662.5|4660.5|4655.5|4654|4662.5|4660.5|4654.5|4653|8708
1599568200000|2020-09-08 12:30:00|4655|4654.5|4658|4656.5|4664.5|4663|4655|4654|8916
1599568500000|2020-09-08 12:35:00|4659|4656|4652.5|4651.5|4660|4659|4651|4649|12274
1599568800000|2020-09-08 12:40:00|4653|4650.5|4654.5|4653.5|4659.5|4658.5|4649|4647.5|6683
1599569100000|2020-09-08 12:45:00|4655|4654|4657|4656|4661.5|4660|4655|4654|7208
1599569400000|2020-09-08 12:50:00|4656.5|4656.5|4650.5|4649|4657|4656.5|4650.5|4649|4818
1599569700000|2020-09-08 12:55:00|4651.5|4649.5|4647|4645.5|4657|4656|4647|4645.5|10489
1599570000000|2020-09-08 13:00:00|4646.5|4644.5|4639.5|4638|4648.5|4647.5|4637.5|4636|9343
1599570300000|2020-09-08 13:05:00|4639|4637.5|4642.5|4641.5|4644.5|4643.5|4639|4637|13137
1599570600000|2020-09-08 13:10:00|4642|4642|4638|4637|4643.5|4643|4637.5|4635.5|9018
1599570900000|2020-09-08 13:15:00|4638.5|4636.5|4648.5|4648|4649.5|4648|4636.5|4635|9533
1599571200000|2020-09-08 13:20:00|4649.5|4648.5|4651|4650|4655.5|4654.5|4647|4646|11435
1599571500000|2020-09-08 13:25:00|4650.5|4649.5|4651|4650|4655|4653.5|4650|4648.5|9678
1599571800000|2020-09-08 13:30:00|4650.5|4649.5|4654|4652.5|4658.5|4657|4642.5|4640|46563
1599572100000|2020-09-08 13:35:00|4654.5|4653|4662|4660.5|4666|4664|4650|4648.5|59400
1599572400000|2020-09-08 13:40:00|4661.5|4660|4636|4634.5|4661.5|4660|4633|4631|24932
1599572700000|2020-09-08 13:45:00|4635.5|4634|4627|4626|4643.5|4643|4626|4623.5|43450
1599573000000|2020-09-08 13:50:00|4626.5|4625.5|4642|4640.5|4646|4645|4623|4622|22715
1599573300000|2020-09-08 13:55:00|4642.5|4641|4664.5|4662.5|4668|4666|4641|4639|21178
1599573600000|2020-09-08 14:00:00|4665|4663|4641.5|4640.5|4665.5|4663|4640.5|4639|23855
1599573900000|2020-09-08 14:05:00|4642|4641|4659|4656.5|4660|4657.5|4642|4641|25069
1599574200000|2020-09-08 14:10:00|4658.5|4657|4668|4666.5|4672|4670.5|4655.5|4653.5|23431
1599574500000|2020-09-08 14:15:00|4667.5|4666|4676.5|4675|4685.5|4684|4666|4665|40031
1599574800000|2020-09-08 14:20:00|4677|4675.5|4680.5|4679.5|4687.5|4685|4665|4664|18263
1599575100000|2020-09-08 14:25:00|4681|4680|4694|4693|4694.5|4693.5|4679|4678|15433
1599575400000|2020-09-08 14:30:00|4693.5|4692|4691|4690.5|4697.5|4697|4683.5|4682.5|32285
1599575700000|2020-09-08 14:35:00|4692|4691|4697|4696|4698.5|4698|4686.5|4685.5|40713
1599576000000|2020-09-08 14:40:00|4697.5|4696.5|4681|4679.5|4699.5|4699|4678|4676.5|28259
1599576300000|2020-09-08 14:45:00|4680.5|4678.5|4673.5|4673|4685|4682.5|4671|4670|36525
1599576600000|2020-09-08 14:50:00|4673|4672.5|4684|4682.5|4688.5|4687|4671.5|4670.5|15845
1599576900000|2020-09-08 14:55:00|4684.5|4683|4677.5|4676|4684.5|4683.5|4676|4675|93312
1599577200000|2020-09-08 15:00:00|4677|4676.5|4697.5|4695.5|4698.5|4697|4675.5|4675|41189
1599577500000|2020-09-08 15:05:00|4698|4696|4704.5|4703.5|4705.5|4705|4693.5|4692|38659
1599577800000|2020-09-08 15:10:00|4705|4704|4700|4699|4706.5|4705.5|4699|4697.5|20268
1599578100000|2020-09-08 15:15:00|4699.5|4698.5|4704.5|4703.5|4708.5|4708|4698.5|4697.5|32620
1599578400000|2020-09-08 15:20:00|4705|4704|4699.5|4697.5|4706|4705.5|4695.5|4695|28003
1599578700000|2020-09-08 15:25:00|4699|4698|4701|4700.5|4704.5|4704|4694|4693|47548
1599634800000|2020-09-09 07:00:00|4714.5|4703.5|4693|4691.5|4719|4714|4686|4680.5|47237
1599635100000|2020-09-09 07:05:00|4692.5|4689.5|4717|4714|4724.5|4721.5|4690|4685.5|22696
1599635400000|2020-09-09 07:10:00|4717.5|4714.5|4754.5|4751|4758|4757|4714.5|4710.5|35001
1599635700000|2020-09-09 07:15:00|4754|4750.5|4728|4726|4754|4750.5|4727.5|4726|20654
1599636000000|2020-09-09 07:20:00|4729|4726.5|4755|4751.5|4760.5|4759.5|4728|4726.5|14922
1599636300000|2020-09-09 07:25:00|4754.5|4750|4732|4730|4758|4754.5|4730.5|4729|10218
1599636600000|2020-09-09 07:30:00|4731.5|4729|4767|4765.5|4769.5|4766|4730.5|4729|25938
1599636900000|2020-09-09 07:35:00|4768.5|4766|4762.5|4760.5|4770.5|4767.5|4752|4749|12231
1599637200000|2020-09-09 07:40:00|4764|4761.5|4762|4759|4777.5|4775|4758.5|4755.5|19895
1599637500000|2020-09-09 07:45:00|4763|4759.5|4766|4764|4769.5|4767.5|4754|4752|17572
1599637800000|2020-09-09 07:50:00|4766.5|4764.5|4747.5|4743.5|4768.5|4766|4747.5|4743|21350
1599638100000|2020-09-09 07:55:00|4748.5|4744.5|4744.5|4741|4749.5|4748|4739.5|4737|6368
1599638400000|2020-09-09 08:00:00|4743|4741.5|4754|4752.5|4757|4755.5|4739.5|4735.5|12076
1599638700000|2020-09-09 08:05:00|4754.5|4753|4755|4753|4758.5|4757|4749.5|4747.5|19534
1599639000000|2020-09-09 08:10:00|4754.5|4752.5|4748.5|4747|4760|4756.5|4744.5|4742.5|13848
1599639300000|2020-09-09 08:15:00|4749|4747.5|4751|4749|4760|4758|4747.5|4745.5|11446
1599639600000|2020-09-09 08:20:00|4751.5|4749.5|4753|4751.5|4757.5|4755|4751|4749.5|9628
1599639900000|2020-09-09 08:25:00|4752.5|4752|4750.5|4748.5|4753|4752|4745|4743|8939
1599640200000|2020-09-09 08:30:00|4751|4749|4755|4754|4757.5|4756.5|4751|4749|13449
1599640500000|2020-09-09 08:35:00|4755.5|4755|4749.5|4748.5|4757.5|4756|4749.5|4748|25804
1599640800000|2020-09-09 08:40:00|4749|4748|4738|4736.5|4750|4748|4736|4734.5|18774
1599641100000|2020-09-09 08:45:00|4738.5|4737|4755|4754|4755.5|4755|4738.5|4737|17902
1599641400000|2020-09-09 08:50:00|4756.5|4754.5|4753|4751.5|4756.5|4755|4750.5|4748.5|11302
1599641700000|2020-09-09 08:55:00|4753.5|4752|4745.5|4744|4755.5|4755|4743.5|4742.5|11425
1599642000000|2020-09-09 09:00:00|4745|4743.5|4738|4737.5|4750.5|4748.5|4738|4737|12084
1599642300000|2020-09-09 09:05:00|4738.5|4736.5|4744|4743.5|4745|4744|4738.5|4736|19457
1599642600000|2020-09-09 09:10:00|4744.5|4744|4750.5|4749.5|4750.5|4750|4737|4736|15749
1599642900000|2020-09-09 09:15:00|4751|4750|4752.5|4752|4753.5|4753|4749|4747.5|17883
1599643200000|2020-09-09 09:20:00|4753|4752.5|4751.5|4750|4753.5|4752.5|4747|4746|16308
1599643500000|2020-09-09 09:25:00|4752.5|4750.5|4749.5|4748|4756|4755|4749.5|4748|14038
1599643800000|2020-09-09 09:30:00|4749|4748.5|4745.5|4745|4751.5|4750.5|4743|4741|18326
1599644100000|2020-09-09 09:35:00|4746.5|4745.5|4748.5|4747.5|4753|4752|4745|4744.5|9038
1599644400000|2020-09-09 09:40:00|4748|4747|4752|4750.5|4752|4751|4741|4740|15806
1599644700000|2020-09-09 09:45:00|4752.5|4751|4753|4752|4755.5|4755|4749.5|4748.5|7091
1599645000000|2020-09-09 09:50:00|4753.5|4751.5|4754|4752|4755.5|4755|4751.5|4750.5|6805
1599645300000|2020-09-09 09:55:00|4753.5|4752.5|4758|4757|4759.5|4758|4752|4751|19142
1599645600000|2020-09-09 10:00:00|4757.5|4756.5|4752|4751.5|4760.5|4760|4751|4750|13417
1599645900000|2020-09-09 10:05:00|4752.5|4752|4757.5|4756.5|4758.5|4758|4750.5|4750|11054
1599646200000|2020-09-09 10:10:00|4758|4757|4753|4752|4761.5|4760.5|4751.5|4751|9772
1599646500000|2020-09-09 10:15:00|4752.5|4752.5|4755|4754.5|4757.5|4756|4751.5|4749.5|14417
1599646800000|2020-09-09 10:20:00|4755.5|4755|4752|4751|4757|4756|4749.5|4748|12260
1599647100000|2020-09-09 10:25:00|4751.5|4750.5|4749.5|4748.5|4751.5|4751|4747.5|4746.5|8202
1599647400000|2020-09-09 10:30:00|4750|4749|4752.5|4752|4755|4754|4750|4749|18228
1599647700000|2020-09-09 10:35:00|4752|4751.5|4751.5|4751|4753|4752.5|4747|4746|9361
1599648000000|2020-09-09 10:40:00|4751|4750.5|4750|4749.5|4751.5|4750.5|4748.5|4747.5|8547
1599648300000|2020-09-09 10:45:00|4750.5|4750|4749|4748|4753|4752|4747|4746|22103
1599648600000|2020-09-09 10:50:00|4748.5|4747.5|4752|4751.5|4753|4752.5|4747|4746.5|16345
1599648900000|2020-09-09 10:55:00|4751.5|4751|4753.5|4753|4756|4755|4751.5|4750.5|24544
1599649200000|2020-09-09 11:00:00|4752|4747|4746.5|4746|4752|4750.5|4746.5|4745|6213
1599649500000|2020-09-09 11:05:00|4746|4745.5|4740|4738.5|4746.5|4745.5|4736.5|4735.5|7714
1599649800000|2020-09-09 11:10:00|4741|4739|4736.5|4735.5|4742|4741.5|4734|4733|8502
1599650100000|2020-09-09 11:15:00|4736|4735|4741.5|4740.5|4743.5|4742.5|4735|4734|9747
1599650400000|2020-09-09 11:20:00|4742|4741|4746|4745.5|4748.5|4747.5|4741.5|4740.5|14345
1599650700000|2020-09-09 11:25:00|4746.5|4745|4755|4754.5|4756.5|4755.5|4744|4743|20460
1599651000000|2020-09-09 11:30:00|4755.5|4755|4754|4753.5|4758.5|4757.5|4751|4750.5|143260
1599651300000|2020-09-09 11:35:00|4754.5|4753|4755|4754|4759.5|4758.5|4753.5|4753|13355
1599651600000|2020-09-09 11:40:00|4754.5|4753|4758.5|4757.5|4761.5|4760|4751|4750.5|11598
1599651900000|2020-09-09 11:45:00|4759|4758|4755.5|4754.5|4761.5|4761|4755|4754|16162
1599652200000|2020-09-09 11:50:00|4756|4755|4763|4762.5|4763.5|4763|4756|4755|21405
1599652500000|2020-09-09 11:55:00|4763.5|4763|4764.5|4764|4765|4764|4757.5|4756.5|22942
1599652800000|2020-09-09 12:00:00|4765|4764.5|4768|4767.5|4772|4771|4762.5|4762|20342
1599653100000|2020-09-09 12:05:00|4768.5|4768|4773.5|4773|4773.5|4773|4765|4764|14501
1599653400000|2020-09-09 12:10:00|4773|4772.5|4772.5|4772|4774.5|4774|4770.5|4769|13991
1599653700000|2020-09-09 12:15:00|4773|4772.5|4772|4771|4778.5|4777.5|4767.5|4766|36101
1599654000000|2020-09-09 12:20:00|4771.5|4770|4767|4766.5|4774|4773.5|4767|4766|21348
1599654300000|2020-09-09 12:25:00|4766.5|4765.5|4770.5|4769.5|4773.5|4773|4765|4763.5|14898
1599654600000|2020-09-09 12:30:00|4770|4770|4766.5|4765|4772|4771|4765|4763.5|11638
1599654900000|2020-09-09 12:35:00|4767|4764.5|4768|4767|4771|4770|4766.5|4764.5|10571
1599655200000|2020-09-09 12:40:00|4768.5|4767.5|4767|4766.5|4770|4769|4766|4765|15139
1599655500000|2020-09-09 12:45:00|4767.5|4767|4767.5|4766.5|4769|4768.5|4763|4762.5|17001
1599655800000|2020-09-09 12:50:00|4767|4767|4766.5|4765.5|4768.5|4767|4762|4761.5|19727
1599656100000|2020-09-09 12:55:00|4766|4765|4775|4773.5|4776|4774.5|4765|4763.5|15910
1599656400000|2020-09-09 13:00:00|4774|4772.5|4775.5|4775|4779.5|4778|4772|4771|23542
1599656700000|2020-09-09 13:05:00|4775|4774.5|4783|4782.5|4787.5|4786.5|4775|4774.5|25995
1599657000000|2020-09-09 13:10:00|4783.5|4783|4785.5|4785|4785.5|4785|4778|4776.5|39140
1599657300000|2020-09-09 13:15:00|4786|4785.5|4778.5|4778|4787|4786.5|4777|4776|46415
1599657600000|2020-09-09 13:20:00|4778|4777.5|4783|4782|4786.5|4786|4777|4776.5|24763
1599657900000|2020-09-09 13:25:00|4782.5|4781.5|4780.5|4779.5|4786|4785|4780|4779|31453
1599658200000|2020-09-09 13:30:00|4780|4780|4799|4798|4799|4798|4780|4779|92810
1599658500000|2020-09-09 13:35:00|4799.5|4799|4788|4787.5|4807|4806|4787|4785.5|52284
1599658800000|2020-09-09 13:40:00|4787.5|4787|4790.5|4789.5|4799|4797.5|4787.5|4786.5|44393
1599659100000|2020-09-09 13:45:00|4791|4790|4795|4794|4800.5|4799|4784|4783.5|27099
1599659400000|2020-09-09 13:50:00|4795.5|4794.5|4795.5|4794|4800|4799.5|4789|4787.5|31856
1599659700000|2020-09-09 13:55:00|4795|4793.5|4800|4799|4801|4799|4792|4791|33335
1599660000000|2020-09-09 14:00:00|4800.5|4799.5|4804.5|4804|4808.5|4807.5|4799|4798|33460
1599660300000|2020-09-09 14:05:00|4805|4804.5|4794.5|4794|4806|4805.5|4794|4793.5|36528
1599660600000|2020-09-09 14:10:00|4795|4793.5|4800|4799.5|4804.5|4804|4794.5|4793.5|32152
1599660900000|2020-09-09 14:15:00|4800.5|4800|4796.5|4795.5|4806.5|4805.5|4796.5|4795|36779
1599661200000|2020-09-09 14:20:00|4797.5|4796|4796.5|4795.5|4799|4798.5|4793|4792|34145
1599661500000|2020-09-09 14:25:00|4797|4796|4800|4799|4806|4805|4797|4796|35411
1599661800000|2020-09-09 14:30:00|4800.5|4799.5|4802|4801.5|4804|4803.5|4798|4797.5|23283
1599662100000|2020-09-09 14:35:00|4802.5|4802|4808.5|4808|4810|4809.5|4802|4801.5|27971
1599662400000|2020-09-09 14:40:00|4809|4808.5|4798|4797|4811|4810.5|4797.5|4797|33952
1599662700000|2020-09-09 14:45:00|4798.5|4797.5|4798|4797|4805.5|4805|4796.5|4796|42710
1599663000000|2020-09-09 14:50:00|4798.5|4797.5|4793|4792|4802.5|4801.5|4792.5|4792|25308
1599663300000|2020-09-09 14:55:00|4792.5|4792.5|4796|4795|4799.5|4798.5|4790.5|4789.5|35577
1599663600000|2020-09-09 15:00:00|4796.5|4795.5|4805.5|4805|4811|4810.5|4796.5|4795|45613
1599663900000|2020-09-09 15:05:00|4806|4805.5|4797|4796.5|4808.5|4808|4795|4793|47491
1599664200000|2020-09-09 15:10:00|4797.5|4797|4799.5|4798|4806|4805.5|4792.5|4791.5|48706
1599664500000|2020-09-09 15:15:00|4799|4798.5|4794.5|4794|4803.5|4803|4792.5|4792|38953
1599664800000|2020-09-09 15:20:00|4794|4793.5|4793.5|4793|4798|4797|4793|4792.5|36664
1599665100000|2020-09-09 15:25:00|4794|4793.5|4803|4801.5|4806|4804.5|4794|4793|46906
1599721200000|2020-09-10 07:00:00|4798|4790.5|4796|4791.5|4811|4799|4775.5|4771.5|38483
1599721500000|2020-09-10 07:05:00|4797|4792|4808.5|4805|4820.5|4818.5|4793.5|4788.5|49274
1599721800000|2020-09-10 07:10:00|4809.5|4805.5|4787|4785.5|4814|4811|4787|4785|34461
1599722100000|2020-09-10 07:15:00|4786.5|4785|4781|4779.5|4790|4787.5|4776.5|4771.5|20644
1599722400000|2020-09-10 07:20:00|4780|4778|4788|4786.5|4788|4787|4770.5|4766.5|26264
1599722700000|2020-09-10 07:25:00|4787.5|4787|4785.5|4783.5|4791|4789.5|4779.5|4776|17536
1599723000000|2020-09-10 07:30:00|4786|4783|4775.5|4774|4787|4786.5|4775|4772.5|17510
1599723300000|2020-09-10 07:35:00|4776|4774.5|4794.5|4793.5|4794.5|4794|4776|4774.5|36769
1599723600000|2020-09-10 07:40:00|4794|4793|4795.5|4794|4801|4800.5|4789.5|4788.5|50339
1599723900000|2020-09-10 07:45:00|4795|4793.5|4802|4800.5|4803.5|4802|4794.5|4793.5|26636
1599724200000|2020-09-10 07:50:00|4801.5|4800|4798.5|4797|4803.5|4802.5|4795|4793.5|21136
1599724500000|2020-09-10 07:55:00|4799|4796.5|4812.5|4811|4816.5|4815|4798|4796.5|16921
1599724800000|2020-09-10 08:00:00|4812|4810.5|4812.5|4810.5|4817|4815|4800|4798|15715
1599725100000|2020-09-10 08:05:00|4812|4810|4791|4788|4812|4810|4789|4785.5|18692
1599725400000|2020-09-10 08:10:00|4791.5|4788.5|4785|4782.5|4792|4790|4784|4782|13747
1599725700000|2020-09-10 08:15:00|4784.5|4782|4780.5|4778|4788.5|4786.5|4778.5|4776.5|26788
1599726000000|2020-09-10 08:20:00|4780|4777.5|4776|4774|4784|4781|4773.5|4772.5|11619
1599726300000|2020-09-10 08:25:00|4776.5|4773.5|4784.5|4783.5|4786|4784|4774.5|4772|6419
1599726600000|2020-09-10 08:30:00|4784|4783|4777|4775|4785|4783.5|4775|4773|7554
1599726900000|2020-09-10 08:35:00|4777.5|4775.5|4779|4777|4780.5|4779|4775.5|4774.5|6267
1599727200000|2020-09-10 08:40:00|4778.5|4776|4778|4776.5|4780|4779|4774|4772|8422
1599727500000|2020-09-10 08:45:00|4778.5|4776|4772|4770|4778.5|4776.5|4772|4770|7216
1599727800000|2020-09-10 08:50:00|4771.5|4770.5|4767|4766|4774|4773.5|4764|4761|7668
1599728100000|2020-09-10 08:55:00|4768|4765|4764.5|4761.5|4769|4767.5|4762.5|4760.5|5595
1599728400000|2020-09-10 09:00:00|4764|4762|4749|4746.5|4764|4762.5|4749|4746|7300
1599728700000|2020-09-10 09:05:00|4748.5|4746|4752|4750.5|4753|4751|4745.5|4744|22690
1599729000000|2020-09-10 09:10:00|4751.5|4750|4751.5|4750|4757|4755.5|4750.5|4749.5|18697
1599729300000|2020-09-10 09:15:00|4751|4750.5|4754|4752.5|4754|4753.5|4748.5|4746.5|16160
1599729600000|2020-09-10 09:20:00|4753.5|4752|4745.5|4744.5|4754|4753|4743.5|4742.5|6831
1599729900000|2020-09-10 09:25:00|4745|4744|4748|4746.5|4750|4748.5|4744.5|4743|5208
1599730200000|2020-09-10 09:30:00|4747.5|4745.5|4751.5|4750.5|4754|4752.5|4745|4743.5|7079
1599730500000|2020-09-10 09:35:00|4751|4750|4747|4745|4751.5|4751|4746.5|4745|9998
1599730800000|2020-09-10 09:40:00|4746.5|4744.5|4743|4741.5|4747|4746|4742|4741|5339
1599731100000|2020-09-10 09:45:00|4742.5|4741|4742|4741|4746.5|4744.5|4740.5|4739|6989
1599731400000|2020-09-10 09:50:00|4742.5|4740.5|4749|4747.5|4751|4749|4742.5|4740.5|49750
1599731700000|2020-09-10 09:55:00|4748.5|4747|4748|4746.5|4755|4754|4747.5|4746|76270
1599732000000|2020-09-10 10:00:00|4747.5|4747|4756.5|4755|4756.5|4756|4746.5|4745|6917
1599732300000|2020-09-10 10:05:00|4757.5|4755.5|4759.5|4758|4761.5|4760.5|4755|4753.5|10936
1599732600000|2020-09-10 10:10:00|4760|4758.5|4756|4754|4764.5|4762.5|4755.5|4754|7714
1599732900000|2020-09-10 10:15:00|4757|4754.5|4745.5|4744|4757.5|4756.5|4745.5|4743.5|4674
1599733200000|2020-09-10 10:20:00|4746|4745|4739|4737.5|4747.5|4745.5|4739|4737|5968
1599733500000|2020-09-10 10:25:00|4740|4738|4734.5|4733|4740.5|4739.5|4734|4733|6303
1599733800000|2020-09-10 10:30:00|4735|4733.5|4731|4730|4739.5|4739|4731|4730|8304
1599734100000|2020-09-10 10:35:00|4730.5|4730.5|4733|4731|4736.5|4734.5|4727|4725.5|8635
1599734400000|2020-09-10 10:40:00|4733.5|4731.5|4728|4726.5|4735.5|4733.5|4725|4723.5|6674
1599734700000|2020-09-10 10:45:00|4727.5|4726|4731.5|4730|4733|4731.5|4724|4722|4044
1599735000000|2020-09-10 10:50:00|4731|4730.5|4734.5|4732.5|4736|4733.5|4725|4723|8985
1599735300000|2020-09-10 10:55:00|4734|4732|4731.5|4729.5|4739|4737.5|4731.5|4729.5|4669
1599735600000|2020-09-10 11:00:00|4732|4728|4734.5|4733|4735.5|4733.5|4730.5|4728|8354
1599735900000|2020-09-10 11:05:00|4735.5|4731.5|4732.5|4731|4737|4735|4732.5|4730|3909
1599736200000|2020-09-10 11:10:00|4733.5|4731.5|4734|4732|4736.5|4735.5|4732|4730|49217
1599736500000|2020-09-10 11:15:00|4735|4732.5|4736.5|4735.5|4737|4735.5|4729|4727.5|10689
1599736800000|2020-09-10 11:20:00|4736|4734.5|4740|4739|4740.5|4740|4735.5|4734|5397
1599737100000|2020-09-10 11:25:00|4740.5|4739.5|4750|4748.5|4750.5|4749.5|4740.5|4739|13690
1599737400000|2020-09-10 11:30:00|4749.5|4748|4751.5|4750|4753|4752.5|4745.5|4744|5927
1599737700000|2020-09-10 11:35:00|4752|4750.5|4753.5|4752.5|4755.5|4754|4751|4750.5|6907
1599738000000|2020-09-10 11:40:00|4754|4752|4753.5|4751|4758|4757|4752.5|4751|90811
1599738300000|2020-09-10 11:45:00|4754|4751.5|4757|4755.5|4761.5|4759.5|4753.5|4751|8851
1599738600000|2020-09-10 11:50:00|4756.5|4755|4764|4763|4766.5|4765|4756.5|4755|7211
1599738900000|2020-09-10 11:55:00|4763.5|4762.5|4765|4764|4768.5|4766.5|4758.5|4758|4693
1599739200000|2020-09-10 12:00:00|4765.5|4764.5|4770|4768.5|4770|4769|4763.5|4761|4531
1599739500000|2020-09-10 12:05:00|4770.5|4769|4768|4767.5|4775.5|4773.5|4767.5|4766|4111
1599739800000|2020-09-10 12:10:00|4767.5|4767|4766.5|4764.5|4768|4767|4763.5|4762|3886
1599740100000|2020-09-10 12:15:00|4766|4764|4763|4761|4766|4764.5|4758.5|4756|3742
1599740400000|2020-09-10 12:20:00|4763.5|4761.5|4773|4771.5|4773|4771.5|4763.5|4761.5|4496
1599740700000|2020-09-10 12:25:00|4772.5|4771|4773|4771|4774.5|4773.5|4769|4766.5|5906
1599741000000|2020-09-10 12:30:00|4773.5|4771.5|4768|4766|4776.5|4774|4766|4763.5|7340
1599741300000|2020-09-10 12:35:00|4767.5|4765.5|4775.5|4773|4782|4781|4766.5|4765.5|9394
1599741600000|2020-09-10 12:40:00|4775|4773.5|4778.5|4776.5|4783|4782|4774.5|4773|4746
1599741900000|2020-09-10 12:45:00|4778|4777|4785|4783.5|4788|4785.5|4776.5|4774|5414
1599742200000|2020-09-10 12:50:00|4784.5|4782|4781.5|4780|4784.5|4783|4781|4780|5746
1599742500000|2020-09-10 12:55:00|4781|4779.5|4784.5|4782.5|4784.5|4782.5|4778.5|4777.5|16566
1599742800000|2020-09-10 13:00:00|4784|4783|4784|4782.5|4787.5|4785.5|4781.5|4780.5|5774
1599743100000|2020-09-10 13:05:00|4783.5|4782|4791|4790|4794|4792.5|4779.5|4777.5|13579
1599743400000|2020-09-10 13:10:00|4790.5|4789.5|4788.5|4786|4792|4791.5|4783.5|4782.5|10861
1599743700000|2020-09-10 13:15:00|4789|4786.5|4794|4792.5|4794.5|4793|4788|4786.5|8274
1599744000000|2020-09-10 13:20:00|4793.5|4792|4804|4803|4805.5|4804.5|4793|4791.5|7702
1599744300000|2020-09-10 13:25:00|4804.5|4803.5|4814|4813|4816.5|4814.5|4803|4801|10670
1599744600000|2020-09-10 13:30:00|4814.5|4813.5|4826|4824.5|4828.5|4826.5|4805.5|4805|30075
1599744900000|2020-09-10 13:35:00|4825.5|4824|4828|4826|4828.5|4827|4820|4818.5|13498
1599745200000|2020-09-10 13:40:00|4828.5|4826.5|4817|4815.5|4832|4831|4815|4812.5|25316
1599745500000|2020-09-10 13:45:00|4817.5|4816|4806|4805|4819.5|4817.5|4805.5|4804.5|40107
1599745800000|2020-09-10 13:50:00|4806.5|4805.5|4803|4802|4810.5|4808.5|4800.5|4799|38510
1599746100000|2020-09-10 13:55:00|4802.5|4801.5|4804.5|4802.5|4813|4811.5|4801|4800|36131
1599746400000|2020-09-10 14:00:00|4804|4803|4820|4818|4821|4820|4804|4803|14186
1599746700000|2020-09-10 14:05:00|4819.5|4817.5|4808|4806.5|4821|4820|4805|4803|28830
1599747000000|2020-09-10 14:10:00|4807.5|4806|4807.5|4806|4809.5|4807.5|4800|4798|31041
1599747300000|2020-09-10 14:15:00|4808|4806.5|4806|4804.5|4809.5|4809|4804.5|4803|29687
1599747600000|2020-09-10 14:20:00|4805.5|4805|4795.5|4794|4806.5|4805.5|4795.5|4794|20543
1599747900000|2020-09-10 14:25:00|4795|4793.5|4791.5|4790.5|4795.5|4794.5|4790|4789|23034
1599748200000|2020-09-10 14:30:00|4791|4791|4806|4804.5|4809|4808|4791|4790.5|15210
1599748500000|2020-09-10 14:35:00|4805.5|4805|4807.5|4806.5|4809|4807.5|4799|4798|20183
1599748800000|2020-09-10 14:40:00|4808|4807|4803.5|4803|4809|4808|4802|4800|14840
1599749100000|2020-09-10 14:45:00|4804.5|4802.5|4788.5|4787.5|4805.5|4804|4788|4787|22733
1599749400000|2020-09-10 14:50:00|4788|4786.5|4798|4796|4801.5|4799.5|4786.5|4785.5|19697
1599749700000|2020-09-10 14:55:00|4797.5|4796.5|4785.5|4784|4798.5|4797.5|4782.5|4780.5|21713
1599750000000|2020-09-10 15:00:00|4786|4784.5|4801.5|4799.5|4802|4801|4780|4778.5|25601
1599750300000|2020-09-10 15:05:00|4801|4799|4796|4793.5|4802.5|4801.5|4791.5|4789|18247
1599750600000|2020-09-10 15:10:00|4795.5|4791.5|4800.5|4800|4806.5|4805.5|4790|4788|25211
1599750900000|2020-09-10 15:15:00|4801|4799|4800|4799|4803|4801.5|4790|4788.5|21294
1599751200000|2020-09-10 15:20:00|4800.5|4798.5|4796.5|4795.5|4806.5|4805|4796.5|4795|20827
1599751500000|2020-09-10 15:25:00|4797|4796|4798|4794.5|4800|4799.5|4794.5|4793.5|52659
1599807600000|2020-09-11 07:00:00|4812.5|4800|4804|4799.5|4815.5|4812.5|4788.5|4784|12718
1599807900000|2020-09-11 07:05:00|4803.5|4800|4796|4792.5|4824|4818.5|4794|4791.5|18518
1599808200000|2020-09-11 07:10:00|4796.5|4793|4804.5|4801|4811|4809|4793.5|4789.5|11074
1599808500000|2020-09-11 07:15:00|4805|4801.5|4813|4810.5|4824.5|4822.5|4804|4799.5|14426
1599808800000|2020-09-11 07:20:00|4812.5|4810|4819.5|4817|4831|4828|4812|4809.5|11909
1599809100000|2020-09-11 07:25:00|4820|4817.5|4814.5|4812|4827|4826|4814.5|4812|11268
1599809400000|2020-09-11 07:30:00|4815|4812.5|4816.5|4814.5|4816.5|4815|4802.5|4800|14205
1599809700000|2020-09-11 07:35:00|4817|4815|4803|4800|4820|4818.5|4803|4800|7827
1599810000000|2020-09-11 07:40:00|4802.5|4800.5|4808.5|4806|4815.5|4813.5|4802|4798|5680
1599810300000|2020-09-11 07:45:00|4808|4805.5|4793|4791|4809|4807|4793|4790.5|5714
1599810600000|2020-09-11 07:50:00|4792.5|4790.5|4800.5|4798|4802|4799|4786.5|4784.5|11971
1599810900000|2020-09-11 07:55:00|4800|4797.5|4793.5|4791.5|4800|4797.5|4793|4791.5|3613
1599811200000|2020-09-11 08:00:00|4794|4792|4805|4803.5|4807|4804.5|4794|4792|9779
1599811500000|2020-09-11 08:05:00|4805.5|4804|4812.5|4811|4815|4814.5|4800.5|4797|9089
1599811800000|2020-09-11 08:10:00|4813|4811.5|4820.5|4818.5|4825|4824|4812.5|4811|11906
1599812100000|2020-09-11 08:15:00|4821|4819|4829.5|4827.5|4832|4830|4820|4818|8766
1599812400000|2020-09-11 08:20:00|4830|4828|4836|4834.5|4836.5|4835|4827|4825|7498
1599812700000|2020-09-11 08:25:00|4836.5|4835|4827.5|4826|4836.5|4835|4827|4826|12433
1599813000000|2020-09-11 08:30:00|4828|4826.5|4827.5|4825.5|4830.5|4828.5|4821|4819.5|10120
1599813300000|2020-09-11 08:35:00|4827|4825|4832|4830|4835|4833.5|4827|4825|7214
1599813600000|2020-09-11 08:40:00|4833|4830.5|4833.5|4832.5|4839.5|4838|4832|4830.5|5980
1599813900000|2020-09-11 08:45:00|4834|4833|4828|4826|4835.5|4834|4826|4824|7985
1599814200000|2020-09-11 08:50:00|4828.5|4826.5|4838|4836.5|4838|4836.5|4828.5|4826.5|6395
1599814500000|2020-09-11 08:55:00|4837.5|4836|4843|4842|4843|4842|4834|4832.5|16472
1599814800000|2020-09-11 09:00:00|4843.5|4842.5|4839.5|4838.5|4844|4842.5|4838.5|4837|7625
1599815100000|2020-09-11 09:05:00|4839|4838|4848.5|4847|4848.5|4847|4839|4838|12803
1599815400000|2020-09-11 09:10:00|4848|4846.5|4849.5|4848.5|4849.5|4848.5|4844.5|4843|5634
1599815700000|2020-09-11 09:15:00|4849|4848|4854|4853|4854.5|4853|4848|4847.5|18867
1599816000000|2020-09-11 09:20:00|4854.5|4853.5|4858|4856.5|4858.5|4857|4848.5|4847.5|10507
1599816300000|2020-09-11 09:25:00|4857.5|4856|4859|4858.5|4859|4858.5|4854.5|4853.5|8788
1599816600000|2020-09-11 09:30:00|4860|4859|4855|4854|4861.5|4860|4852|4849.5|6690
1599816900000|2020-09-11 09:35:00|4855.5|4854.5|4851|4850.5|4857|4856|4851|4850|6092
1599817200000|2020-09-11 09:40:00|4851.5|4850|4851|4849.5|4853|4852|4849.5|4848|8093
1599817500000|2020-09-11 09:45:00|4850.5|4850|4847|4846.5|4853|4852.5|4847|4846|5498
1599817800000|2020-09-11 09:50:00|4847.5|4846|4849.5|4848|4851|4850.5|4846.5|4845.5|6306
1599818100000|2020-09-11 09:55:00|4850|4848.5|4851|4849.5|4852|4851|4844.5|4843.5|11375
1599818400000|2020-09-11 10:00:00|4850.5|4850|4850|4849.5|4853|4852|4848|4847|8233
1599818700000|2020-09-11 10:05:00|4850.5|4848.5|4863|4861.5|4865|4863.5|4849.5|4848.5|22723
1599819000000|2020-09-11 10:10:00|4863.5|4862|4857.5|4856.5|4864.5|4864|4857|4855|8992
1599819300000|2020-09-11 10:15:00|4857|4855.5|4860.5|4859.5|4861|4859.5|4853|4852.5|13491
1599819600000|2020-09-11 10:20:00|4860|4860|4863.5|4862.5|4866|4865.5|4860|4859.5|7510
1599819900000|2020-09-11 10:25:00|4864|4863|4871.5|4870.5|4871.5|4870.5|4863.5|4863|14532
1599820200000|2020-09-11 10:30:00|4872|4871|4887|4885|4888|4886|4871.5|4870.5|30536
1599820500000|2020-09-11 10:35:00|4886.5|4885.5|4880.5|4879.5|4886.5|4885.5|4877|4875.5|18577
1599820800000|2020-09-11 10:40:00|4881|4879|4877.5|4876.5|4882|4881.5|4876|4875|7818
1599821100000|2020-09-11 10:45:00|4878|4877|4873.5|4872|4882.5|4881.5|4867|4866.5|23744
1599821400000|2020-09-11 10:50:00|4874|4873|4868|4867.5|4875.5|4874.5|4867.5|4866.5|9885
1599821700000|2020-09-11 10:55:00|4868.5|4868|4867|4866|4871|4869.5|4864|4862.5|6626
1599822000000|2020-09-11 11:00:00|4866.5|4865.5|4859.5|4858.5|4870|4865.5|4859|4857.5|7937
1599822300000|2020-09-11 11:05:00|4859|4859|4862|4861|4863.5|4862|4855|4853|5343
1599822600000|2020-09-11 11:10:00|4861.5|4860.5|4859|4858|4864.5|4864|4859|4858|14110
1599822900000|2020-09-11 11:15:00|4859.5|4858.5|4863|4862|4867.5|4866.5|4858|4856|8719
1599823200000|2020-09-11 11:20:00|4863.5|4862.5|4858.5|4856.5|4864|4863|4858|4856.5|5621
1599823500000|2020-09-11 11:25:00|4858|4857|4854.5|4854|4862|4861.5|4854|4852.5|14769
1599823800000|2020-09-11 11:30:00|4855|4854.5|4856.5|4855.5|4858|4856.5|4852|4851.5|8993
1599824100000|2020-09-11 11:35:00|4856|4854.5|4864.5|4863.5|4865.5|4864.5|4856|4854.5|10865
1599824400000|2020-09-11 11:40:00|4864|4863|4875|4874|4875|4874|4862|4860|20499
1599824700000|2020-09-11 11:45:00|4874.5|4873.5|4874|4872.5|4879|4877.5|4873|4872|11108
1599825000000|2020-09-11 11:50:00|4873.5|4872|4867|4865.5|4873.5|4872|4856.5|4856|15590
1599825300000|2020-09-11 11:55:00|4867.5|4866|4867|4865.5|4872|4870|4866|4865|9940
1599825600000|2020-09-11 12:00:00|4866.5|4866|4869.5|4868.5|4873.5|4872.5|4866.5|4866|5825
1599825900000|2020-09-11 12:05:00|4870.5|4869|4879|4878|4880|4879|4870.5|4869|11226
1599826200000|2020-09-11 12:10:00|4879.5|4878.5|4882.5|4881|4883|4881|4873|4871|9644
1599826500000|2020-09-11 12:15:00|4882|4880.5|4891|4889.5|4893.5|4891.5|4881|4880|30047
1599826800000|2020-09-11 12:20:00|4891.5|4890|4891|4890|4894|4893|4887|4885.5|13967
1599827100000|2020-09-11 12:25:00|4890.5|4889.5|4888.5|4888|4891.5|4891|4886.5|4886|15628
1599827400000|2020-09-11 12:30:00|4888|4887.5|4882|4881|4889|4888.5|4881.5|4880|25308
1599827700000|2020-09-11 12:35:00|4882.5|4881.5|4884.5|4883|4887|4886|4880|4879|22289
1599828000000|2020-09-11 12:40:00|4884|4883.5|4883.5|4882|4885.5|4884.5|4881.5|4880|11475
1599828300000|2020-09-11 12:45:00|4883|4881.5|4881|4879.5|4886|4884.5|4880|4878.5|9058
1599828600000|2020-09-11 12:50:00|4880.5|4880|4884|4883|4884|4883.5|4880|4880|8981
1599828900000|2020-09-11 12:55:00|4884.5|4883.5|4882.5|4881.5|4885|4884|4882.5|4881|7707
1599829200000|2020-09-11 13:00:00|4883|4882|4883|4882.5|4884.5|4883.5|4881|4880|18284
1599829500000|2020-09-11 13:05:00|4883.5|4883|4892.5|4891.5|4892.5|4891.5|4883.5|4882.5|13124
1599829800000|2020-09-11 13:10:00|4892|4891|4911|4910|4911|4910|4889|4888.5|51389
1599830100000|2020-09-11 13:15:00|4911.5|4910.5|4915|4913|4924|4923|4908.5|4907|48409
1599830400000|2020-09-11 13:20:00|4914.5|4913.5|4916.5|4915.5|4921|4920.5|4913|4911.5|23314
1599830700000|2020-09-11 13:25:00|4915.5|4915|4908|4907|4915.5|4915.5|4904.5|4903|31515
1599831000000|2020-09-11 13:30:00|4907.5|4906.5|4902.5|4900|4914.5|4913.5|4902|4900|82662
1599831300000|2020-09-11 13:35:00|4902|4900.5|4904.5|4903.5|4914|4913|4895|4893.5|75337
1599831600000|2020-09-11 13:40:00|4905|4903|4910|4908.5|4912.5|4911|4901|4899|34923
1599831900000|2020-09-11 13:45:00|4909.5|4908|4931|4929.5|4931|4929.5|4906|4905|48424
1599832200000|2020-09-11 13:50:00|4930.5|4930|4926.5|4925.5|4930.5|4930|4922|4920.5|34126
1599832500000|2020-09-11 13:55:00|4926|4926|4922|4921|4927|4926|4915.5|4914.5|44193
1599832800000|2020-09-11 14:00:00|4921.5|4920.5|4933.5|4932|4937.5|4935.5|4917.5|4916.5|41574
1599833100000|2020-09-11 14:05:00|4933|4932.5|4929|4928.5|4937|4935.5|4924|4923.5|46753
1599833400000|2020-09-11 14:10:00|4929.5|4928|4933|4931.5|4936.5|4934|4912|4910.5|54941
1599833700000|2020-09-11 14:15:00|4932.5|4931|4931.5|4930|4938|4936|4925.5|4924|44013
1599834000000|2020-09-11 14:20:00|4932|4930.5|4935|4933.5|4936|4935.5|4929.5|4929|39806
1599834300000|2020-09-11 14:25:00|4934.5|4933|4935.5|4934.5|4937.5|4936.5|4930.5|4930|35087
1599834600000|2020-09-11 14:30:00|4936|4935|4940|4938.5|4945|4944.5|4931|4930|61718
1599834900000|2020-09-11 14:35:00|4940.5|4939|4954|4953|4954.5|4953.5|4939.5|4938.5|55199
1599835200000|2020-09-11 14:40:00|4953|4952.5|4968|4966.5|4968|4966.5|4949|4947|28670
1599835500000|2020-09-11 14:45:00|4968.5|4967|4972|4971.5|4977.5|4976.5|4966.5|4965|60114
1599835800000|2020-09-11 14:50:00|4972.5|4971|4979|4978|4982|4981.5|4970.5|4969.5|63225
1599836100000|2020-09-11 14:55:00|4978.5|4978.5|4982|4981.5|4986.5|4985.5|4977|4976|59665
1599836400000|2020-09-11 15:00:00|4982.5|4982|4998|4997|4998.5|4998|4981.5|4981|69913
1599836700000|2020-09-11 15:05:00|4998.5|4997.5|5014|5013|5017|5015|4997.5|4997|98881
1599837000000|2020-09-11 15:10:00|5013|5012|5011|5010|5022|5020|5007|5006|110654
1599837300000|2020-09-11 15:15:00|5010|5009|5015|5014|5032|5030|5009|5008|82571
1599837600000|2020-09-11 15:20:00|5016|5015|5008|5006|5020|5019|4999|4997.5|76485
1599837900000|2020-09-11 15:25:00|5007|5005|4997.5|4995|5009|5008|4996|4994.5|75169
1600066800000|2020-09-14 07:00:00|5049|5039|5051|5046|5057|5053|5037|5030|31803
1600067100000|2020-09-14 07:05:00|5050|5047|5033|5030|5061|5055|5033|5030|32080
1600067400000|2020-09-14 07:10:00|5034|5031|5030|5028|5035|5034|5018|5015|20965
1600067700000|2020-09-14 07:15:00|5031|5029|5029|5027|5035|5034|5025|5022|22108
1600068000000|2020-09-14 07:20:00|5028|5024|5025|5023|5035|5031|5021|5019|30046
1600068300000|2020-09-14 07:25:00|5024|5024|5012|5010|5032|5029|5010|5005|23253
1600068600000|2020-09-14 07:30:00|5011|5009|4999.5|4997|5012|5010|4998|4995.5|36488
1600068900000|2020-09-14 07:35:00|5001|4997.5|5003|4999|5006|5005|4997.5|4995.5|11598
1600069200000|2020-09-14 07:40:00|5004|4999.5|5001|4998.5|5005|5003|4999|4997|13949
1600069500000|2020-09-14 07:45:00|5002|4999|5003|5001|5008|5007|4998.5|4997.5|20055
1600069800000|2020-09-14 07:50:00|5002|5000|5002|4999.5|5004|5001|4999|4997|25032
1600070100000|2020-09-14 07:55:00|5003|5000|4993.5|4992|5003|5001|4992.5|4992|20739
1600070400000|2020-09-14 08:00:00|4994|4992.5|5010|5008|5010|5008|4993|4992|21891
1600070700000|2020-09-14 08:05:00|5009|5007|5003|5001|5009|5008|5000|4998|12119
1600071000000|2020-09-14 08:10:00|5002|5000|5003|5001|5006|5004|4999|4997|10785
1600071300000|2020-09-14 08:15:00|5002|5000|5001|4998.5|5005|5001|4996.5|4995.5|11325
1600071600000|2020-09-14 08:20:00|5000|4998|4989|4987|5000|4998|4987|4985.5|14651
1600071900000|2020-09-14 08:25:00|4989.5|4987.5|4990|4988.5|4991.5|4990|4987.5|4985.5|11685
1600072200000|2020-09-14 08:30:00|4989.5|4987.5|4985|4983.5|4992.5|4991.5|4984|4981.5|8785
1600072500000|2020-09-14 08:35:00|4984.5|4983|4997.5|4996|4998|4996.5|4983.5|4981.5|12672
1600072800000|2020-09-14 08:40:00|4998|4996.5|5005|5004|5006|5004|4997|4995|44071
1600073100000|2020-09-14 08:45:00|5006|5005|5010|5009|5014|5012|5006|5005|18378
1600073400000|2020-09-14 08:50:00|5009|5008|5007|5005|5011|5009|5004|5002|24931
1600073700000|2020-09-14 08:55:00|5006|5004|5008|5007|5008|5007|5001|4999.5|27881
1600074000000|2020-09-14 09:00:00|5009|5008|5012|5011|5019|5016|5008|5007|12227
1600074300000|2020-09-14 09:05:00|5011|5010|5013|5011|5015|5013|5009|5007|8331
1600074600000|2020-09-14 09:10:00|5012|5012|5010|5009|5013|5012|5005|5004|32051
1600074900000|2020-09-14 09:15:00|5011|5008|5012|5010|5014|5012|5009|5008|14429
1600075200000|2020-09-14 09:20:00|5011|5009|5018|5016|5018|5016|5009|5007|10186
1600075500000|2020-09-14 09:25:00|5019|5015|5012|5010|5019|5017|5010|5008|14170
1600075800000|2020-09-14 09:30:00|5013|5011|5012|5009|5017|5015|5010|5008|14522
1600076100000|2020-09-14 09:35:00|5011|5008|5006|5004|5012|5010|5003|5000|60919
1600076400000|2020-09-14 09:40:00|5005|5005|5003|5002|5006|5005|4999|4997.5|16112
1600076700000|2020-09-14 09:45:00|5002|5001|5005|5004|5007|5004|5000|4999.5|16338
1600077000000|2020-09-14 09:50:00|5004|5003|5008|5007|5009|5007|5003|5002|12357
1600077300000|2020-09-14 09:55:00|5007|5006|5010|5009|5011|5009|5007|5005|7837
1600077600000|2020-09-14 10:00:00|5009|5008|5010|5009|5012|5011|5005|5004|20262
1600077900000|2020-09-14 10:05:00|5009|5008|5012|5011|5013|5012|5008|5006|5695
1600078200000|2020-09-14 10:10:00|5011|5010|5006|5005|5013|5011|5006|5004|9924
1600078500000|2020-09-14 10:15:00|5005|5004|5008|5006|5009|5008|5005|5002|10797
1600078800000|2020-09-14 10:20:00|5009|5007|5010|5009|5013|5011|5007|5005|7373
1600079100000|2020-09-14 10:25:00|5011|5008|5013|5011|5015|5013|5010|5007|5061
1600079400000|2020-09-14 10:30:00|5014|5012|5016|5014|5016|5015|5010|5008|8677
1600079700000|2020-09-14 10:35:00|5017|5015|5017|5015|5018|5017|5014|5012|93677
1600080000000|2020-09-14 10:40:00|5016|5016|5021|5019|5023|5020|5016|5015|3674
1600080300000|2020-09-14 10:45:00|5022|5020|5020|5019|5022|5020|5016|5014|10304
1600080600000|2020-09-14 10:50:00|5019|5018|5016|5015|5019|5018|5010|5009|51511
1600080900000|2020-09-14 10:55:00|5015|5014|5017|5016|5018|5017|5012|5010|6199
1600081200000|2020-09-14 11:00:00|5019|5015|5007|5005|5019|5016|5004|5003|6442
1600081500000|2020-09-14 11:05:00|5008|5006|5014|5012|5015|5013|5008|5006|6656
1600081800000|2020-09-14 11:10:00|5013|5011|5006|5004|5014|5011|5006|5004|3334
1600082100000|2020-09-14 11:15:00|5005|5003|5003|5002|5010|5009|5001|5000|8967
1600082400000|2020-09-14 11:20:00|5002|5001|5009|5005|5009|5007|5001|4997.5|2898
1600082700000|2020-09-14 11:25:00|5007|5006|5005|5003|5009|5008|5005|5002|4074
1600083000000|2020-09-14 11:30:00|5004|5004|5008|5005|5011|5009|5004|5003|5837
1600083300000|2020-09-14 11:35:00|5007|5006|5013|5011|5013|5012|5007|5004|5302
1600083600000|2020-09-14 11:40:00|5012|5010|5017|5015|5019|5018|5009|5007|8751
1600083900000|2020-09-14 11:45:00|5018|5016|5019|5017|5021|5020|5016|5015|3016
1600084200000|2020-09-14 11:50:00|5020|5018|5019|5017|5022|5021|5019|5016|5211
1600084500000|2020-09-14 11:55:00|5018|5016|5013|5011|5019|5016|5013|5010|5627
1600084800000|2020-09-14 12:00:00|5014|5012|5011|5009|5017|5016|5010|5008|7908
1600085100000|2020-09-14 12:05:00|5010|5010|5017|5015|5017|5016|5010|5010|9209
1600085400000|2020-09-14 12:10:00|5016|5014|5016|5014|5018|5016|5014|5011|6072
1600085700000|2020-09-14 12:15:00|5015|5013|5019|5017|5020|5018|5013|5012|7360
1600086000000|2020-09-14 12:20:00|5020|5018|5021|5019|5023|5022|5019|5017|8846
1600086300000|2020-09-14 12:25:00|5020|5018|5020|5018|5020|5018|5017|5015|5140
1600086600000|2020-09-14 12:30:00|5021|5019|5018|5016|5021|5020|5017|5015|6287
1600086900000|2020-09-14 12:35:00|5019|5017|5015|5014|5021|5020|5015|5013|6940
1600087200000|2020-09-14 12:40:00|5016|5013|5017|5015|5017|5015|5012|5010|7747
1600087500000|2020-09-14 12:45:00|5016|5016|5020|5019|5022|5021|5016|5016|13487
1600087800000|2020-09-14 12:50:00|5019|5018|5015|5013|5020|5019|5014|5012|6887
1600088100000|2020-09-14 12:55:00|5014|5014|5014|5012|5016|5015|5012|5010|6725
1600088400000|2020-09-14 13:00:00|5015|5013|5013|5012|5018|5017|5013|5011|17892
1600088700000|2020-09-14 13:05:00|5014|5013|5020|5019|5021|5019|5011|5010|27396
1600089000000|2020-09-14 13:10:00|5021|5020|5022|5020|5023|5022|5020|5018|10415
1600089300000|2020-09-14 13:15:00|5021|5019|5019|5018|5021|5020|5017|5016|18100
1600089600000|2020-09-14 13:20:00|5020|5019|5022|5020|5022|5021|5020|5017|91510
1600089900000|2020-09-14 13:25:00|5021|5019|5020|5018|5027|5024|5018|5017|18002
1600090200000|2020-09-14 13:30:00|5021|5019|4996.5|4995|5023|5022|4996.5|4994.5|55079
1600090500000|2020-09-14 13:35:00|4996|4993.5|4998.5|4997|5003|5001|4995|4992|84652
1600090800000|2020-09-14 13:40:00|4997.5|4997.5|5002|4999.5|5008|5007|4997.5|4995.5|48245
1600091100000|2020-09-14 13:45:00|5003|5000|5006|5003|5007|5005|4992.5|4990.5|47557
1600091400000|2020-09-14 13:50:00|5007|5004|5010|5009|5017|5016|5005|5003|24047
1600091700000|2020-09-14 13:55:00|5009|5008|5012|5011|5016|5015|5007|5005|26488
1600092000000|2020-09-14 14:00:00|5014|5012|5011|5009|5019|5017|5009|5007|25356
1600092300000|2020-09-14 14:05:00|5010|5010|5012|5010|5016|5014|5005|5003|26814
1600092600000|2020-09-14 14:10:00|5013|5011|5011|5009|5019|5018|5009|5007|32333
1600092900000|2020-09-14 14:15:00|5010|5008|5010|5009|5013|5012|5008|5007|20283
1600093200000|2020-09-14 14:20:00|5011|5010|5011|5009|5013|5012|5008|5006|16644
1600093500000|2020-09-14 14:25:00|5010|5008|5001|4999.5|5010|5009|5001|4998.5|17479
1600093800000|2020-09-14 14:30:00|5000|4999|4996.5|4995.5|5003|5002|4996|4995|43764
1600094100000|2020-09-14 14:35:00|4997|4996|4993.5|4993|5002|5001|4993.5|4992|37997
1600094400000|2020-09-14 14:40:00|4994|4992|4999|4998.5|5004|5003|4992.5|4991.5|131038
1600094700000|2020-09-14 14:45:00|4998.5|4998|5001|4999.5|5002|5001|4995.5|4995|31456
1600095000000|2020-09-14 14:50:00|5000|4998.5|4994|4993|5003|5002|4993.5|4992.5|37389
1600095300000|2020-09-14 14:55:00|4993.5|4992.5|4994|4993|4997|4996|4990|4989|32840
1600095600000|2020-09-14 15:00:00|4993.5|4992|5001|5000|5002|5000|4989|4988.5|37037
1600095900000|2020-09-14 15:05:00|5000|4999.5|4994.5|4993|5001|5000|4993|4992|53388
1600096200000|2020-09-14 15:10:00|4995|4994|4996.5|4995.5|4996.5|4996|4990|4989|36815
1600096500000|2020-09-14 15:15:00|4996|4996|4996|4995|5001|5000|4995|4993.5|23389
1600096800000|2020-09-14 15:20:00|4996.5|4995.5|5003|5001|5003|5002|4995|4994|21414
1600097100000|2020-09-14 15:25:00|5002|5002|5002|5000|5004|5003|4999.5|4998|59796
1600153200000|2020-09-15 07:00:00|5063|5053|5048|5044|5063|5060|5039|5035|85052
1600153500000|2020-09-15 07:05:00|5047|5045|5037|5034|5054|5049|5033|5031|37899
1600153800000|2020-09-15 07:10:00|5036|5033|5047|5045|5050|5048|5032|5030|33867
1600154100000|2020-09-15 07:15:00|5046|5044|5089|5087|5094|5092|5046|5044|43106
1600154400000|2020-09-15 07:20:00|5088|5086|5085|5081|5097|5093|5082|5079|22961
1600154700000|2020-09-15 07:25:00|5084|5079|5077|5073|5084|5081|5075|5071|11993
1600155000000|2020-09-15 07:30:00|5075|5072|5076|5073|5084|5083|5067|5063|16038
1600155300000|2020-09-15 07:35:00|5077|5074|5080|5077|5086|5084|5077|5073|23633
1600155600000|2020-09-15 07:40:00|5079|5075|5075|5073|5079|5076|5067|5064|27495
1600155900000|2020-09-15 07:45:00|5074|5074|5094|5093|5095|5094|5067|5066|59929
1600156200000|2020-09-15 07:50:00|5093|5092|5095|5093|5099|5098|5081|5078|38045
1600156500000|2020-09-15 07:55:00|5097|5094|5090|5087|5102|5100|5086|5084|23781
1600156800000|2020-09-15 08:00:00|5089|5088|5088|5087|5099|5098|5087|5083|66156
1600157100000|2020-09-15 08:05:00|5087|5086|5093|5092|5097|5096|5087|5086|16551
1600157400000|2020-09-15 08:10:00|5092|5091|5084|5081|5097|5096|5081|5080|27100
1600157700000|2020-09-15 08:15:00|5083|5080|5088|5087|5091|5090|5080|5079|21278
1600158000000|2020-09-15 08:20:00|5087|5086|5090|5088|5090|5089|5086|5084|9511
1600158300000|2020-09-15 08:25:00|5091|5089|5092|5091|5093|5092|5086|5084|25192
1600158600000|2020-09-15 08:30:00|5091|5090|5097|5095|5103|5101|5089|5086|72815
1600158900000|2020-09-15 08:35:00|5096|5094|5102|5100|5103|5101|5093|5092|19268
1600159200000|2020-09-15 08:40:00|5101|5101|5111|5109|5112|5111|5101|5100|28664
1600159500000|2020-09-15 08:45:00|5112|5110|5121|5119|5123|5121|5112|5110|41867
1600159800000|2020-09-15 08:50:00|5122|5120|5121|5119|5124|5122|5117|5115|20173
1600160100000|2020-09-15 08:55:00|5122|5120|5119|5118|5124|5122|5118|5117|14343
1600160400000|2020-09-15 09:00:00|5120|5119|5126|5125|5127|5126|5120|5117|22745
1600160700000|2020-09-15 09:05:00|5125|5124|5140|5139|5141|5140|5125|5124|252985
1600161000000|2020-09-15 09:10:00|5141|5140|5145|5143|5145|5143|5138|5136|32154
1600161300000|2020-09-15 09:15:00|5146|5144|5138|5135|5149|5147|5137|5135|206491
1600161600000|2020-09-15 09:20:00|5137|5136|5136|5134|5137|5136|5134|5132|16842
1600161900000|2020-09-15 09:25:00|5137|5135|5137|5136|5139|5137|5134|5133|22439
1600162200000|2020-09-15 09:30:00|5138|5137|5133|5131|5138|5137|5133|5131|19728
1600162500000|2020-09-15 09:35:00|5132|5130|5124|5123|5132|5131|5124|5123|5083
1600162800000|2020-09-15 09:40:00|5125|5124|5126|5124|5132|5130|5124|5123|15136
1600163100000|2020-09-15 09:45:00|5125|5125|5131|5130|5135|5133|5123|5121|15503
1600163400000|2020-09-15 09:50:00|5132|5131|5141|5139|5141|5139|5132|5130|62850
1600163700000|2020-09-15 09:55:00|5142|5140|5140|5138|5145|5143|5138|5137|14018
1600164000000|2020-09-15 10:00:00|5139|5137|5139|5138|5148|5146|5139|5137|21400
1600164300000|2020-09-15 10:05:00|5138|5137|5139|5137|5142|5140|5137|5136|12331
1600164600000|2020-09-15 10:10:00|5140|5138|5142|5141|5144|5142|5137|5136|18588
1600164900000|2020-09-15 10:15:00|5141|5140|5142|5140|5146|5143|5140|5139|19401
1600165200000|2020-09-15 10:20:00|5143|5141|5145|5143|5146|5144|5142|5141|58690
1600165500000|2020-09-15 10:25:00|5146|5144|5141|5139|5146|5145|5140|5139|18585
1600165800000|2020-09-15 10:30:00|5140|5140|5142|5140|5144|5142|5140|5139|7449
1600166100000|2020-09-15 10:35:00|5141|5141|5140|5139|5145|5143|5139|5138|11222
1600166400000|2020-09-15 10:40:00|5139|5138|5137|5135|5143|5141|5137|5135|8485
1600166700000|2020-09-15 10:45:00|5136|5136|5140|5138|5140|5139|5136|5135|18331
1600167000000|2020-09-15 10:50:00|5139|5137|5144|5142|5144|5143|5137|5135|19445
1600167300000|2020-09-15 10:55:00|5145|5143|5141|5139|5145|5144|5139|5138|25151
1600167600000|2020-09-15 11:00:00|5143|5141|5142|5140|5144|5142|5139|5137|20263
1600167900000|2020-09-15 11:05:00|5141|5139|5138|5136|5141|5139|5134|5133|15289
1600168200000|2020-09-15 11:10:00|5137|5135|5139|5138|5140|5139|5136|5135|13276
1600168500000|2020-09-15 11:15:00|5138|5137|5141|5139|5142|5139|5137|5136|7136
1600168800000|2020-09-15 11:20:00|5140|5138|5142|5140|5144|5142|5138|5137|9771
1600169100000|2020-09-15 11:25:00|5143|5141|5139|5137|5145|5144|5138|5137|17386
1600169400000|2020-09-15 11:30:00|5140|5138|5140|5138|5142|5140|5137|5136|12461
1600169700000|2020-09-15 11:35:00|5141|5139|5139|5137|5142|5140|5137|5135|14088
1600170000000|2020-09-15 11:40:00|5138|5136|5134|5133|5140|5138|5134|5133|9314
1600170300000|2020-09-15 11:45:00|5135|5132|5133|5131|5135|5133|5130|5129|7242
1600170600000|2020-09-15 11:50:00|5132|5132|5135|5134|5135|5134|5131|5130|6094
1600170900000|2020-09-15 11:55:00|5136|5135|5134|5132|5138|5137|5132|5130|18489
1600171200000|2020-09-15 12:00:00|5133|5131|5137|5135|5137|5136|5131|5130|6369
1600171500000|2020-09-15 12:05:00|5138|5136|5141|5139|5142|5141|5136|5133|20426
1600171800000|2020-09-15 12:10:00|5140|5140|5144|5142|5146|5145|5140|5139|14666
1600172100000|2020-09-15 12:15:00|5145|5143|5145|5143|5149|5148|5144|5142|23436
1600172400000|2020-09-15 12:20:00|5144|5144|5142|5140|5148|5146|5142|5140|20657
1600172700000|2020-09-15 12:25:00|5141|5139|5139|5137|5143|5140|5136|5135|42047
1600173000000|2020-09-15 12:30:00|5140|5138|5146|5144|5147|5146|5138|5137|53301
1600173300000|2020-09-15 12:35:00|5145|5145|5154|5153|5160|5157|5145|5145|35229
1600173600000|2020-09-15 12:40:00|5155|5154|5151|5149|5155|5154|5149|5147|39777
1600173900000|2020-09-15 12:45:00|5152|5150|5151|5150|5154|5152|5149|5148|15492
1600174200000|2020-09-15 12:50:00|5150|5149|5151|5149|5152|5150|5147|5146|8597
1600174500000|2020-09-15 12:55:00|5152|5150|5158|5156|5159|5158|5148|5147|25047
1600174800000|2020-09-15 13:00:00|5157|5155|5159|5158|5159|5158|5153|5152|63903
1600175100000|2020-09-15 13:05:00|5158|5157|5169|5167|5170|5169|5156|5155|29397
1600175400000|2020-09-15 13:10:00|5170|5168|5168|5167|5172|5171|5167|5165|23482
1600175700000|2020-09-15 13:15:00|5167|5166|5175|5173|5175|5174|5167|5166|27041
1600176000000|2020-09-15 13:20:00|5174|5172|5175|5173|5175|5174|5171|5169|78024
1600176300000|2020-09-15 13:25:00|5174|5172|5168|5165|5174|5173|5160|5159|35037
1600176600000|2020-09-15 13:30:00|5167|5164|5163|5161|5168|5167|5159|5158|136620
1600176900000|2020-09-15 13:35:00|5162|5160|5151|5149|5164|5161|5139|5138|110429
1600177200000|2020-09-15 13:40:00|5150|5148|5148|5147|5154|5152|5146|5144|62824
1600177500000|2020-09-15 13:45:00|5147|5146|5142|5141|5159|5157|5142|5141|48809
1600177800000|2020-09-15 13:50:00|5141|5140|5142|5140|5144|5143|5138|5137|58984
1600178100000|2020-09-15 13:55:00|5141|5139|5147|5145|5151|5148|5137|5135|61315
1600178400000|2020-09-15 14:00:00|5148|5146|5136|5134|5149|5147|5132|5131|37126
1600178700000|2020-09-15 14:05:00|5135|5133|5134|5132|5140|5137|5128|5127|48918
1600179000000|2020-09-15 14:10:00|5135|5133|5132|5131|5140|5139|5130|5129|52400
1600179300000|2020-09-15 14:15:00|5133|5130|5123|5121|5133|5130|5123|5121|37440
1600179600000|2020-09-15 14:20:00|5122|5122|5115|5112|5123|5122|5110|5108|167401
1600179900000|2020-09-15 14:25:00|5113|5113|5123|5121|5123|5122|5112|5111|24779
1600180200000|2020-09-15 14:30:00|5122|5120|5123|5122|5127|5125|5121|5120|78894
1600180500000|2020-09-15 14:35:00|5122|5121|5123|5122|5129|5128|5122|5120|29309
1600180800000|2020-09-15 14:40:00|5122|5121|5127|5126|5135|5134|5122|5120|63613
1600181100000|2020-09-15 14:45:00|5128|5127|5138|5137|5139|5138|5127|5126|27292
1600181400000|2020-09-15 14:50:00|5139|5138|5144|5143|5144|5143|5136|5134|29606
1600181700000|2020-09-15 14:55:00|5145|5144|5145|5143|5146|5144|5136|5135|29002
1600182000000|2020-09-15 15:00:00|5144|5142|5156|5155|5161|5159|5143|5142|34988
1600182300000|2020-09-15 15:05:00|5157|5156|5158|5157|5163|5162|5155|5154|29549
1600182600000|2020-09-15 15:10:00|5159|5158|5164|5163|5166|5164|5154|5153|39207
1600182900000|2020-09-15 15:15:00|5165|5164|5160|5159|5167|5166|5159|5158|28733
1600183200000|2020-09-15 15:20:00|5159|5158|5161|5160|5167|5166|5158|5157|42717
1600183500000|2020-09-15 15:25:00|5160|5159|5157|5154|5161|5159|5151|5150|37577
1600239600000|2020-09-16 07:00:00|5063|5057|5050|5047|5063|5059|5042|5038|80284
1600239900000|2020-09-16 07:05:00|5051|5048|5066|5064|5070|5069|5049|5044|48912
1600240200000|2020-09-16 07:10:00|5067|5065|5071|5068|5071|5068|5059|5056|64799
1600240500000|2020-09-16 07:15:00|5070|5069|5082|5080|5084|5082|5070|5068|65315
1600240800000|2020-09-16 07:20:00|5081|5081|5085|5084|5088|5087|5079|5078|68736
1600241100000|2020-09-16 07:25:00|5086|5085|5081|5079|5086|5085|5079|5077|24957
1600241400000|2020-09-16 07:30:00|5082|5080|5083|5081|5086|5084|5073|5071|54709
1600241700000|2020-09-16 07:35:00|5082|5080|5083|5082|5092|5091|5081|5078|43240
1600242000000|2020-09-16 07:40:00|5082|5081|5088|5087|5089|5088|5082|5079|26219
1600242300000|2020-09-16 07:45:00|5087|5086|5090|5089|5090|5089|5083|5081|30590
1600242600000|2020-09-16 07:50:00|5089|5088|5092|5090|5093|5092|5089|5087|28567
1600242900000|2020-09-16 07:55:00|5093|5091|5095|5093|5101|5100|5093|5091|28942
1600243200000|2020-09-16 08:00:00|5094|5091|5099|5098|5102|5101|5091|5089|18098
1600243500000|2020-09-16 08:05:00|5100|5097|5102|5101|5109|5107|5097|5095|14421
1600243800000|2020-09-16 08:10:00|5103|5102|5111|5108|5111|5110|5102|5101|16281
1600244100000|2020-09-16 08:15:00|5112|5109|5114|5113|5114|5113|5110|5107|49263
1600244400000|2020-09-16 08:20:00|5115|5114|5114|5112|5121|5119|5109|5105|15729
1600244700000|2020-09-16 08:25:00|5115|5113|5119|5116|5121|5120|5115|5113|13492
1600245000000|2020-09-16 08:30:00|5120|5117|5119|5118|5121|5120|5115|5114|13431
1600245300000|2020-09-16 08:35:00|5118|5117|5110|5108|5118|5117|5109|5106|20737
1600245600000|2020-09-16 08:40:00|5111|5109|5110|5108|5116|5115|5109|5107|10623
1600245900000|2020-09-16 08:45:00|5109|5107|5102|5101|5109|5108|5102|5100|15519
1600246200000|2020-09-16 08:50:00|5101|5100|5095|5094|5101|5100|5094|5093|10161
1600246500000|2020-09-16 08:55:00|5094|5093|5096|5094|5098|5097|5089|5088|22181
1600246800000|2020-09-16 09:00:00|5097|5095|5111|5109|5111|5109|5096|5095|36067
1600247100000|2020-09-16 09:05:00|5110|5108|5107|5106|5112|5110|5106|5105|14629
1600247400000|2020-09-16 09:10:00|5108|5107|5110|5109|5113|5110|5107|5105|11105
1600247700000|2020-09-16 09:15:00|5111|5110|5108|5107|5112|5110|5104|5101|7603
1600248000000|2020-09-16 09:20:00|5107|5106|5106|5104|5108|5107|5102|5100|15007
1600248300000|2020-09-16 09:25:00|5107|5105|5107|5106|5110|5109|5106|5105|10568
1600248600000|2020-09-16 09:30:00|5108|5107|5108|5107|5109|5108|5105|5104|11293
1600248900000|2020-09-16 09:35:00|5109|5106|5108|5106|5111|5110|5106|5105|32096
1600249200000|2020-09-16 09:40:00|5109|5107|5112|5109|5115|5114|5109|5107|24074
1600249500000|2020-09-16 09:45:00|5113|5110|5110|5109|5113|5112|5109|5107|33976
1600249800000|2020-09-16 09:50:00|5111|5110|5109|5108|5116|5115|5108|5106|29081
1600250100000|2020-09-16 09:55:00|5110|5109|5105|5103|5110|5109|5104|5103|5162
1600250400000|2020-09-16 10:00:00|5106|5104|5103|5101|5106|5105|5101|5100|8380
1600250700000|2020-09-16 10:05:00|5102|5102|5101|5099|5104|5102|5099|5097|14443
1600251000000|2020-09-16 10:10:00|5100|5098|5096|5095|5100|5098|5094|5092|5004
1600251300000|2020-09-16 10:15:00|5095|5094|5091|5089|5096|5094|5090|5088|14556
1600251600000|2020-09-16 10:20:00|5090|5088|5097|5095|5097|5095|5089|5088|6020
1600251900000|2020-09-16 10:25:00|5096|5094|5092|5090|5096|5094|5091|5089|5884
1600252200000|2020-09-16 10:30:00|5091|5091|5093|5091|5093|5092|5090|5089|7876
1600252500000|2020-09-16 10:35:00|5092|5090|5100|5099|5100|5099|5091|5090|6206
1600252800000|2020-09-16 10:40:00|5099|5098|5100|5099|5100|5099|5095|5092|4557
1600253100000|2020-09-16 10:45:00|5101|5100|5102|5100|5102|5101|5099|5098|3054
1600253400000|2020-09-16 10:50:00|5101|5101|5100|5099|5102|5101|5098|5097|5962
1600253700000|2020-09-16 10:55:00|5101|5100|5100|5098|5102|5100|5096|5093|5318
1600254000000|2020-09-16 11:00:00|5099|5099|5102|5101|5103|5101|5099|5099|4850
1600254300000|2020-09-16 11:05:00|5103|5100|5101|5100|5103|5102|5099|5097|16248
1600254600000|2020-09-16 11:10:00|5100|5099|5099|5098|5102|5101|5096|5095|20951
1600254900000|2020-09-16 11:15:00|5098|5097|5098|5097|5102|5100|5096|5095|34269
1600255200000|2020-09-16 11:20:00|5097|5096|5102|5100|5102|5101|5097|5096|34135
1600255500000|2020-09-16 11:25:00|5101|5101|5091|5089|5102|5101|5091|5089|152439
1600255800000|2020-09-16 11:30:00|5092|5090|5096|5094|5100|5099|5091|5090|24466
1600256100000|2020-09-16 11:35:00|5095|5095|5091|5089|5096|5095|5091|5089|12960
1600256400000|2020-09-16 11:40:00|5090|5090|5090|5089|5095|5093|5090|5087|21255
1600256700000|2020-09-16 11:45:00|5091|5090|5091|5090|5094|5093|5090|5089|21608
1600257000000|2020-09-16 11:50:00|5090|5089|5093|5092|5094|5093|5090|5088|39401
1600257300000|2020-09-16 11:55:00|5094|5093|5094|5092|5096|5095|5092|5090|37365
1600257600000|2020-09-16 12:00:00|5093|5093|5093|5092|5094|5093|5091|5090|16545
1600257900000|2020-09-16 12:05:00|5092|5091|5093|5092|5094|5093|5091|5089|12565
1600258200000|2020-09-16 12:10:00|5094|5093|5093|5091|5094|5093|5090|5089|102543
1600258500000|2020-09-16 12:15:00|5092|5090|5094|5092|5095|5093|5091|5090|5394
1600258800000|2020-09-16 12:20:00|5095|5093|5103|5102|5104|5103|5094|5093|17472
1600259100000|2020-09-16 12:25:00|5104|5101|5099|5097|5104|5101|5098|5096|11347
1600259400000|2020-09-16 12:30:00|5098|5096|5092|5091|5100|5099|5091|5090|15901
1600259700000|2020-09-16 12:35:00|5091|5090|5089|5088|5094|5093|5088|5086|34392
1600260000000|2020-09-16 12:40:00|5088|5087|5094|5093|5095|5093|5088|5087|21084
1600260300000|2020-09-16 12:45:00|5093|5092|5091|5089|5094|5093|5090|5089|36482
1600260600000|2020-09-16 12:50:00|5090|5090|5093|5092|5094|5093|5090|5089|19169
1600260900000|2020-09-16 12:55:00|5094|5093|5087|5086|5094|5093|5085|5084|12174
1600261200000|2020-09-16 13:00:00|5086|5085|5088|5086|5089|5088|5084|5083|34959
1600261500000|2020-09-16 13:05:00|5086|5085|5089|5088|5091|5089|5085|5084|23872
1600261800000|2020-09-16 13:10:00|5090|5089|5089|5087|5090|5089|5084|5083|18596
1600262100000|2020-09-16 13:15:00|5088|5086|5085|5084|5089|5087|5085|5083|17826
1600262400000|2020-09-16 13:20:00|5084|5083|5085|5084|5086|5085|5083|5082|18427
1600262700000|2020-09-16 13:25:00|5084|5083|5075|5074|5086|5085|5074|5071|81246
1600263000000|2020-09-16 13:30:00|5076|5073|5072|5070|5084|5082|5070|5067|79417
1600263300000|2020-09-16 13:35:00|5070|5069|5066|5065|5074|5073|5065|5064|58686
1600263600000|2020-09-16 13:40:00|5065|5064|5060|5059|5069|5067|5058|5057|73760
1600263900000|2020-09-16 13:45:00|5059|5058|5069|5068|5070|5069|5058|5057|54227
1600264200000|2020-09-16 13:50:00|5068|5067|5071|5070|5077|5076|5067|5066|62412
1600264500000|2020-09-16 13:55:00|5072|5071|5082|5081|5083|5082|5070|5069|34503
1600264800000|2020-09-16 14:00:00|5083|5082|5072|5070|5085|5084|5070|5068|157761
1600265100000|2020-09-16 14:05:00|5071|5071|5080|5079|5085|5084|5070|5069|165157
1600265400000|2020-09-16 14:10:00|5079|5078|5079|5078|5081|5080|5078|5077|66411
1600265700000|2020-09-16 14:15:00|5080|5079|5072|5071|5080|5079|5069|5068|47930
1600266000000|2020-09-16 14:20:00|5071|5070|5065|5063|5071|5070|5060|5058|109002
1600266300000|2020-09-16 14:25:00|5064|5062|5059|5058|5065|5063|5051|5050|184799
1600266600000|2020-09-16 14:30:00|5060|5059|5059|5058|5062|5061|5058|5056|86193
1600266900000|2020-09-16 14:35:00|5058|5057|5061|5060|5064|5063|5055|5054|81531
1600267200000|2020-09-16 14:40:00|5060|5059|5057|5055|5062|5061|5054|5052|48659
1600267500000|2020-09-16 14:45:00|5056|5054|5053|5051|5056|5055|5050|5049|31863
1600267800000|2020-09-16 14:50:00|5054|5052|5050|5049|5055|5054|5049|5048|32826
1600268100000|2020-09-16 14:55:00|5051|5050|5049|5047|5052|5051|5047|5046|51567
1600268400000|2020-09-16 15:00:00|5048|5048|5049|5048|5054|5053|5048|5047|46320
1600268700000|2020-09-16 15:05:00|5050|5049|5047|5046|5052|5051|5047|5046|66573
1600269000000|2020-09-16 15:10:00|5048|5047|5043|5042|5052|5051|5042|5040|63601
1600269300000|2020-09-16 15:15:00|5042|5041|5037|5036|5044|5043|5036|5035|66577
1600269600000|2020-09-16 15:20:00|5036|5035|5044|5043|5046|5045|5034|5033|80449
1600269900000|2020-09-16 15:25:00|5043|5042|5035|5032|5044|5043|5034|5031|95534
1600326000000|2020-09-17 07:00:00|4892.5|4890|4909|4907.5|4925|4919.5|4880|4873|194763
1600326300000|2020-09-17 07:05:00|4909.5|4909|4901|4898|4920.5|4919.5|4897.5|4896|83999
1600326600000|2020-09-17 07:10:00|4900.5|4897|4908.5|4907|4913|4911.5|4894.5|4891.5|105635
1600326900000|2020-09-17 07:15:00|4909|4907.5|4909|4906.5|4916|4914.5|4904.5|4901.5|66093
1600327200000|2020-09-17 07:20:00|4908.5|4905.5|4893.5|4892|4908.5|4906.5|4891|4890|35471
1600327500000|2020-09-17 07:25:00|4893|4891.5|4905.5|4904|4906.5|4906|4884.5|4883.5|27319
1600327800000|2020-09-17 07:30:00|4905|4904.5|4912.5|4911.5|4919|4917.5|4905|4904|44232
1600328100000|2020-09-17 07:35:00|4913|4911|4922|4921.5|4925|4923.5|4910|4909|25761
1600328400000|2020-09-17 07:40:00|4921.5|4921|4915|4914.5|4921.5|4921.5|4909.5|4908.5|35329
1600328700000|2020-09-17 07:45:00|4916|4915|4919|4918.5|4924.5|4923|4915|4914.5|27671
1600329000000|2020-09-17 07:50:00|4919.5|4919|4921|4920|4925.5|4924.5|4918.5|4917.5|28536
1600329300000|2020-09-17 07:55:00|4920.5|4919.5|4925|4923.5|4928|4926.5|4919.5|4919|38148
1600329600000|2020-09-17 08:00:00|4925.5|4924|4919.5|4918.5|4931|4930|4919.5|4918.5|30603
1600329900000|2020-09-17 08:05:00|4919|4918|4922|4920.5|4924.5|4923.5|4919|4917.5|16546
1600330200000|2020-09-17 08:10:00|4922.5|4921|4924|4921.5|4927.5|4926.5|4920.5|4919.5|68687
1600330500000|2020-09-17 08:15:00|4923.5|4922|4934|4933|4935|4933.5|4923|4922|18561
1600330800000|2020-09-17 08:20:00|4934.5|4933.5|4939|4938|4941|4939.5|4934.5|4933.5|14416
1600331100000|2020-09-17 08:25:00|4939.5|4938.5|4934.5|4933.5|4942|4940.5|4934.5|4933.5|16750
1600331400000|2020-09-17 08:30:00|4935|4934|4928|4926.5|4935.5|4934|4926.5|4925.5|58751
1600331700000|2020-09-17 08:35:00|4927.5|4927|4927.5|4926.5|4935.5|4933.5|4924|4922.5|12822
1600332000000|2020-09-17 08:40:00|4928|4927|4930|4929|4932|4931|4927.5|4926|53634
1600332300000|2020-09-17 08:45:00|4929.5|4929.5|4922.5|4922|4931.5|4930.5|4922|4921|17109
1600332600000|2020-09-17 08:50:00|4922|4921.5|4918|4917|4923.5|4923|4915.5|4915|14280
1600332900000|2020-09-17 08:55:00|4917.5|4916.5|4920.5|4919.5|4925.5|4924|4916.5|4916|16298
1600333200000|2020-09-17 09:00:00|4921|4920|4916|4915|4925.5|4924|4915.5|4914.5|22366
1600333500000|2020-09-17 09:05:00|4916.5|4915.5|4909.5|4909|4918|4916.5|4909.5|4909|20358
1600333800000|2020-09-17 09:10:00|4909|4908.5|4920|4919|4924|4922.5|4908|4907.5|14255
1600334100000|2020-09-17 09:15:00|4920.5|4919.5|4916.5|4915.5|4924|4922.5|4915.5|4914.5|17127
1600334400000|2020-09-17 09:20:00|4917|4916|4917.5|4916.5|4922.5|4921.5|4915.5|4915|20651
1600334700000|2020-09-17 09:25:00|4917|4916|4916|4915.5|4921.5|4921|4915|4914.5|11637
1600335000000|2020-09-17 09:30:00|4916.5|4915|4909.5|4909|4917|4916|4909.5|4909|12788
1600335300000|2020-09-17 09:35:00|4910|4909.5|4917|4916|4917|4916|4909|4908.5|19962
1600335600000|2020-09-17 09:40:00|4917.5|4916.5|4928|4927|4930.5|4928.5|4917.5|4916.5|9403
1600335900000|2020-09-17 09:45:00|4928.5|4927.5|4921|4920|4932.5|4932|4920.5|4919.5|20684
1600336200000|2020-09-17 09:50:00|4920.5|4919.5|4928|4927|4928|4927.5|4919|4917.5|15653
1600336500000|2020-09-17 09:55:00|4927.5|4927.5|4935|4933.5|4937.5|4935.5|4926.5|4925.5|20068
1600336800000|2020-09-17 10:00:00|4934.5|4933|4929|4928|4936|4934|4925|4924.5|7479
1600337100000|2020-09-17 10:05:00|4928.5|4927.5|4926.5|4925|4929|4928|4924.5|4922.5|6372
1600337400000|2020-09-17 10:10:00|4926|4924.5|4934|4932|4934|4932|4920.5|4919|16813
1600337700000|2020-09-17 10:15:00|4933.5|4931.5|4929|4928|4934|4932.5|4929|4928|5097
1600338000000|2020-09-17 10:20:00|4928.5|4926.5|4934|4933.5|4936.5|4935.5|4927.5|4926.5|14984
1600338300000|2020-09-17 10:25:00|4935|4934|4941.5|4939.5|4941.5|4940|4934|4933|10199
1600338600000|2020-09-17 10:30:00|4942|4940|4950|4949|4952|4950.5|4942|4940|26811
1600338900000|2020-09-17 10:35:00|4950.5|4949.5|4950.5|4949.5|4951.5|4950.5|4948.5|4946.5|36530
1600339200000|2020-09-17 10:40:00|4950|4949|4948|4947.5|4951.5|4950|4948|4947.5|19054
1600339500000|2020-09-17 10:45:00|4947.5|4947|4942.5|4941.5|4947.5|4947|4938|4937.5|47405
1600339800000|2020-09-17 10:50:00|4943.5|4942|4950.5|4949.5|4951.5|4950|4940.5|4938.5|11149
1600340100000|2020-09-17 10:55:00|4950|4949|4946|4944|4950|4949.5|4943|4942.5|8421
1600340400000|2020-09-17 11:00:00|4946.5|4943.5|4951|4949.5|4951.5|4951|4941|4940|63081
1600340700000|2020-09-17 11:05:00|4950.5|4949|4959.5|4958|4961.5|4960.5|4949|4947.5|34382
1600341000000|2020-09-17 11:10:00|4959|4957.5|4952.5|4951.5|4959.5|4958|4950|4949|13825
1600341300000|2020-09-17 11:15:00|4953.5|4952|4951.5|4950.5|4957|4955|4951|4949.5|9225
1600341600000|2020-09-17 11:20:00|4952|4951|4953|4952|4956|4955|4950.5|4949.5|10179
1600341900000|2020-09-17 11:25:00|4952.5|4951.5|4950.5|4949.5|4957.5|4955.5|4950.5|4949.5|23765
1600342200000|2020-09-17 11:30:00|4951|4949|4960|4958|4960|4958.5|4951|4949|8792
1600342500000|2020-09-17 11:35:00|4960.5|4958.5|4961.5|4961|4962.5|4961.5|4958|4957|8165
1600342800000|2020-09-17 11:40:00|4962|4960.5|4966|4964.5|4968|4966.5|4961|4959|8795
1600343100000|2020-09-17 11:45:00|4965.5|4964|4965|4964|4966|4965|4962.5|4961|5918
1600343400000|2020-09-17 11:50:00|4964.5|4963.5|4963.5|4962.5|4970|4969.5|4963|4962|16236
1600343700000|2020-09-17 11:55:00|4963|4962|4960.5|4959.5|4963.5|4962.5|4960|4959|67948
1600344000000|2020-09-17 12:00:00|4960|4959|4960|4959|4961.5|4959.5|4954.5|4953|12459
1600344300000|2020-09-17 12:05:00|4960.5|4958|4959|4957.5|4961|4959.5|4955|4954.5|12534
1600344600000|2020-09-17 12:10:00|4959.5|4958|4969.5|4968.5|4973|4971.5|4959|4958|19356
1600344900000|2020-09-17 12:15:00|4970.5|4969|4969.5|4968.5|4971.5|4970.5|4968.5|4968|6705
1600345200000|2020-09-17 12:20:00|4969|4969|4976.5|4976|4978.5|4977.5|4968|4967|21593
1600345500000|2020-09-17 12:25:00|4977|4976.5|4971.5|4970.5|4978|4976.5|4970|4969.5|18232
1600345800000|2020-09-17 12:30:00|4971|4970|4973.5|4972.5|4974|4973.5|4969|4968.5|15677
1600346100000|2020-09-17 12:35:00|4973|4972|4972|4970.5|4974|4973|4968.5|4967.5|13993
1600346400000|2020-09-17 12:40:00|4973|4971.5|4971.5|4970.5|4973.5|4972|4970|4969|15410
1600346700000|2020-09-17 12:45:00|4971|4969.5|4974.5|4973|4976.5|4975|4970|4969|11163
1600347000000|2020-09-17 12:50:00|4974|4972.5|4970|4969.5|4977.5|4976.5|4970|4969.5|18496
1600347300000|2020-09-17 12:55:00|4970.5|4970|4973.5|4972.5|4973.5|4972.5|4968|4967|22017
1600347600000|2020-09-17 13:00:00|4973|4972|4970|4969|4977|4976.5|4969|4968.5|22624
1600347900000|2020-09-17 13:05:00|4970.5|4969.5|4968|4966.5|4971|4970.5|4963|4962|41118
1600348200000|2020-09-17 13:10:00|4967.5|4967|4968|4967.5|4970|4969.5|4964|4963.5|20681
1600348500000|2020-09-17 13:15:00|4967.5|4967|4958|4957.5|4967.5|4967|4956.5|4956|18779
1600348800000|2020-09-17 13:20:00|4958.5|4958|4967|4966|4967|4966|4955|4954.5|20834
1600349100000|2020-09-17 13:25:00|4967.5|4966.5|4960|4959.5|4968|4967.5|4960|4958.5|21500
1600349400000|2020-09-17 13:30:00|4960.5|4960|4973|4972|4973.5|4972.5|4958.5|4957.5|279857
1600349700000|2020-09-17 13:35:00|4972.5|4972.5|4973|4972|4982.5|4981.5|4972|4971.5|48537
1600350000000|2020-09-17 13:40:00|4973.5|4972.5|4974.5|4973|4975.5|4974|4966|4965|545125
1600350300000|2020-09-17 13:45:00|4975|4973.5|4979|4977|4984|4983|4974.5|4973|19329
1600350600000|2020-09-17 13:50:00|4979.5|4977.5|4991.5|4990.5|4992|4991.5|4979|4977.5|19186
1600350900000|2020-09-17 13:55:00|4992|4991|4993|4991.5|4996|4994.5|4984.5|4983|26113
1600351200000|2020-09-17 14:00:00|4994|4992|4992.5|4991.5|4996.5|4995|4985.5|4985|117496
1600351500000|2020-09-17 14:05:00|4993|4992|4997|4996|5003|5001|4993|4992|112642
1600351800000|2020-09-17 14:10:00|4996.5|4995.5|4995.5|4995|5009|5007|4994.5|4993.5|52828
1600352100000|2020-09-17 14:15:00|4996|4994.5|4990|4989.5|4996.5|4994.5|4987.5|4986.5|127132
1600352400000|2020-09-17 14:20:00|4990.5|4990|4990|4988.5|5000|4998.5|4987|4985|28329
1600352700000|2020-09-17 14:25:00|4990.5|4989|4989|4988|4992.5|4991.5|4988|4986.5|37655
1600353000000|2020-09-17 14:30:00|4988.5|4987.5|4968.5|4967.5|4990|4989|4963.5|4962|105580
1600353300000|2020-09-17 14:35:00|4969|4968|4969|4968.5|4976|4974.5|4968.5|4967|55179
1600353600000|2020-09-17 14:40:00|4968.5|4968|4971.5|4971|4974|4973.5|4967.5|4967|74343
1600353900000|2020-09-17 14:45:00|4972|4971.5|4972.5|4971.5|4977|4976.5|4968.5|4967.5|49895
1600354200000|2020-09-17 14:50:00|4973|4972|4976|4975.5|4977.5|4977|4971.5|4971|30992
1600354500000|2020-09-17 14:55:00|4976.5|4976|4993.5|4992.5|4995|4994|4975|4973.5|87246
1600354800000|2020-09-17 15:00:00|4994|4993|5006|5004|5012|5011|4994|4992.5|93916
1600355100000|2020-09-17 15:05:00|5007|5005|5001|5000|5007|5006|4997.5|4996|36163
1600355400000|2020-09-17 15:10:00|5002|4999.5|5007|5005|5011|5010|5001|4999|36070
1600355700000|2020-09-17 15:15:00|5008|5006|5005|5004|5012|5011|5003|5002|31660
1600356000000|2020-09-17 15:20:00|5004|5003|4993|4992.5|5007|5006|4992.5|4991.5|45464
1600356300000|2020-09-17 15:25:00|4993.5|4993|4994.5|4993.5|4996|4995|4989.5|4988.5|117659
1600412400000|2020-09-18 07:00:00|5037|5022|5022|5020|5044|5041|5020|5017|56807
1600412700000|2020-09-18 07:05:00|5021|5019|5041|5039|5046|5045|5018|5015|59889
1600413000000|2020-09-18 07:10:00|5042|5040|5036|5034|5061|5056|5036|5034|30837
1600413300000|2020-09-18 07:15:00|5037|5035|5054|5053|5056|5054|5037|5035|18239
1600413600000|2020-09-18 07:20:00|5053|5052|5065|5061|5065|5062|5049|5047|23940
1600413900000|2020-09-18 07:25:00|5064|5060|5052|5051|5064|5061|5050|5049|17131
1600414200000|2020-09-18 07:30:00|5053|5052|5049|5047|5055|5053|5045|5043|30856
1600414500000|2020-09-18 07:35:00|5048|5046|5042|5040|5053|5051|5040|5039|70363
1600414800000|2020-09-18 07:40:00|5041|5041|5037|5035|5042|5041|5035|5034|8596
1600415100000|2020-09-18 07:45:00|5038|5036|5033|5031|5038|5037|5029|5027|23513
1600415400000|2020-09-18 07:50:00|5034|5033|5034|5032|5035|5034|5030|5028|11211
1600415700000|2020-09-18 07:55:00|5033|5031|5034|5032|5038|5036|5029|5028|11652
1600416000000|2020-09-18 08:00:00|5033|5031|5032|5030|5036|5034|5029|5028|9347
1600416300000|2020-09-18 08:05:00|5031|5031|5035|5034|5039|5037|5030|5028|9634
1600416600000|2020-09-18 08:10:00|5036|5035|5034|5033|5041|5039|5034|5033|13381
1600416900000|2020-09-18 08:15:00|5035|5034|5047|5045|5047|5046|5035|5033|19254
1600417200000|2020-09-18 08:20:00|5046|5046|5046|5045|5048|5047|5041|5039|15394
1600417500000|2020-09-18 08:25:00|5047|5046|5049|5048|5050|5048|5044|5043|14236
1600417800000|2020-09-18 08:30:00|5048|5047|5051|5050|5054|5052|5047|5046|17665
1600418100000|2020-09-18 08:35:00|5052|5051|5051|5049|5054|5051|5048|5046|7670
1600418400000|2020-09-18 08:40:00|5050|5050|5061|5059|5068|5066|5050|5048|21918
1600418700000|2020-09-18 08:45:00|5062|5060|5058|5057|5062|5060|5055|5054|12574
1600419000000|2020-09-18 08:50:00|5057|5056|5056|5055|5059|5057|5052|5051|20648
1600419300000|2020-09-18 08:55:00|5057|5056|5056|5055|5059|5058|5053|5050|31676
1600419600000|2020-09-18 09:00:00|5055|5054|5055|5053|5056|5055|5048|5045|9659
1600419900000|2020-09-18 09:05:00|5054|5052|5048|5047|5056|5054|5048|5047|11391
1600420500000|2020-09-18 09:15:00|5080|5076|5076|5073|5087|5085|5064|5062|52277
1600420800000|2020-09-18 09:20:00|5075|5074|5083|5082|5084|5082|5075|5074|25215
1600421100000|2020-09-18 09:25:00|5084|5083|5078|5076|5085|5083|5076|5075|11201
1600421400000|2020-09-18 09:30:00|5077|5075|5081|5079|5083|5082|5077|5075|20899
1600421700000|2020-09-18 09:35:00|5080|5080|5082|5081|5084|5082|5078|5077|11922
1600422000000|2020-09-18 09:40:00|5083|5082|5094|5092|5094|5092|5082|5081|16632
1600422300000|2020-09-18 09:45:00|5093|5091|5098|5096|5099|5098|5089|5088|22872
1600422600000|2020-09-18 09:50:00|5097|5095|5094|5091|5098|5096|5086|5084|228336
1600422900000|2020-09-18 09:55:00|5095|5092|5082|5079|5099|5098|5079|5076|202102
1600423200000|2020-09-18 10:00:00|5081|5078|5070|5069|5081|5078|5070|5068|14389
1600423500000|2020-09-18 10:05:00|5069|5068|5077|5076|5080|5078|5067|5065|9459
1600423800000|2020-09-18 10:10:00|5078|5077|5076|5074|5079|5077|5074|5072|46503
1600424100000|2020-09-18 10:15:00|5077|5075|5068|5066|5078|5076|5068|5066|7097
1600424400000|2020-09-18 10:20:00|5069|5067|5077|5076|5078|5076|5069|5067|8864
1600424700000|2020-09-18 10:25:00|5076|5075|5079|5076|5082|5080|5076|5075|20150
1600425000000|2020-09-18 10:30:00|5080|5077|5080|5079|5084|5083|5079|5077|5466
1600425300000|2020-09-18 10:35:00|5079|5078|5084|5082|5087|5086|5079|5076|9956
1600425600000|2020-09-18 10:40:00|5085|5083|5081|5079|5088|5087|5081|5078|10120
1600425900000|2020-09-18 10:45:00|5080|5080|5084|5082|5085|5083|5079|5077|11057
1600426200000|2020-09-18 10:50:00|5083|5083|5081|5079|5086|5084|5079|5077|11000
1600426500000|2020-09-18 10:55:00|5082|5080|5086|5084|5090|5089|5082|5080|7272
1600426800000|2020-09-18 11:00:00|5085|5078|5086|5084|5087|5086|5083|5077|5382
1600427100000|2020-09-18 11:05:00|5087|5085|5082|5080|5087|5086|5081|5080|21208
1600427400000|2020-09-18 11:10:00|5081|5081|5084|5083|5084|5083|5079|5077|19012
1600427700000|2020-09-18 11:15:00|5083|5082|5083|5081|5086|5085|5082|5081|12337
1600428000000|2020-09-18 11:20:00|5082|5082|5082|5081|5084|5083|5078|5076|10500
1600428300000|2020-09-18 11:25:00|5083|5082|5080|5079|5084|5083|5079|5077|7651
1600428600000|2020-09-18 11:30:00|5079|5078|5084|5082|5085|5084|5079|5077|11449
1600428900000|2020-09-18 11:35:00|5083|5083|5081|5079|5084|5083|5080|5079|9184
1600429200000|2020-09-18 11:40:00|5080|5078|5075|5074|5081|5080|5075|5074|6430
1600429500000|2020-09-18 11:45:00|5076|5075|5073|5072|5077|5076|5072|5070|34433
1600429800000|2020-09-18 11:50:00|5072|5071|5068|5067|5076|5074|5068|5066|85561
1600430100000|2020-09-18 11:55:00|5069|5068|5063|5061|5070|5068|5063|5061|7217
1600430400000|2020-09-18 12:00:00|5062|5062|5062|5061|5063|5062|5061|5059|54991
1600430700000|2020-09-18 12:05:00|5063|5062|5061|5058|5063|5062|5059|5057|6843
1600431000000|2020-09-18 12:10:00|5060|5059|5055|5054|5060|5060|5055|5053|12541
1600431300000|2020-09-18 12:15:00|5056|5055|5058|5056|5061|5059|5056|5054|6533
1600431600000|2020-09-18 12:20:00|5057|5055|5057|5056|5057|5056|5053|5052|15457
1600431900000|2020-09-18 12:25:00|5058|5057|5063|5061|5063|5062|5055|5054|11628
1600432200000|2020-09-18 12:30:00|5062|5060|5062|5060|5065|5064|5060|5058|16174
1600432500000|2020-09-18 12:35:00|5061|5059|5061|5060|5066|5065|5058|5056|11626
1600432800000|2020-09-18 12:40:00|5060|5059|5058|5057|5060|5059|5056|5055|18394
1600433100000|2020-09-18 12:45:00|5057|5056|5056|5055|5059|5057|5056|5054|6215
1600433400000|2020-09-18 12:50:00|5055|5054|5058|5056|5059|5058|5055|5053|7296
1600433700000|2020-09-18 12:55:00|5059|5057|5064|5063|5064|5063|5059|5056|11347
1600434000000|2020-09-18 13:00:00|5063|5062|5067|5066|5068|5067|5063|5062|17421
1600434300000|2020-09-18 13:05:00|5068|5067|5070|5068|5072|5071|5064|5063|23746
1600434600000|2020-09-18 13:10:00|5069|5069|5064|5063|5071|5070|5061|5060|23706
1600434900000|2020-09-18 13:15:00|5063|5062|5062|5061|5065|5064|5060|5058|21289
1600435200000|2020-09-18 13:20:00|5061|5060|5063|5061|5063|5062|5059|5058|29883
1600435500000|2020-09-18 13:25:00|5064|5062|5059|5058|5065|5064|5058|5057|30492
1600435800000|2020-09-18 13:30:00|5060|5057|5057|5056|5065|5064|5048|5047|117798
1600436100000|2020-09-18 13:35:00|5058|5055|5064|5062|5065|5064|5057|5055|54725
1600436400000|2020-09-18 13:40:00|5063|5063|5060|5058|5065|5064|5058|5056|79880
1600436700000|2020-09-18 13:45:00|5059|5059|5059|5057|5060|5059|5048|5046|83134
1600437000000|2020-09-18 13:50:00|5058|5056|5044|5042|5059|5058|5043|5041|30996
1600437300000|2020-09-18 13:55:00|5043|5041|5048|5047|5049|5048|5040|5039|34272
1600437600000|2020-09-18 14:00:00|5049|5048|5052|5050|5054|5053|5045|5044|22823
1600437900000|2020-09-18 14:05:00|5051|5051|5062|5060|5064|5062|5049|5048|37991
1600438200000|2020-09-18 14:10:00|5061|5059|5064|5063|5065|5064|5056|5055|24567
1600438500000|2020-09-18 14:15:00|5065|5064|5065|5063|5070|5069|5062|5061|49185
1600438800000|2020-09-18 14:20:00|5064|5064|5062|5060|5064|5064|5057|5056|45824
1600439100000|2020-09-18 14:25:00|5061|5061|5061|5060|5064|5063|5058|5057|35448
1600439400000|2020-09-18 14:30:00|5060|5059|5055|5053|5062|5060|5054|5053|80252
1600439700000|2020-09-18 14:35:00|5054|5052|5049|5048|5054|5052|5046|5044|35280
1600440000000|2020-09-18 14:40:00|5048|5047|5051|5050|5052|5051|5045|5044|38801
1600440300000|2020-09-18 14:45:00|5050|5049|5052|5051|5053|5051|5045|5044|36799
1600440600000|2020-09-18 14:50:00|5051|5050|5045|5044|5052|5051|5045|5044|25445
1600440900000|2020-09-18 14:55:00|5046|5045|5047|5046|5051|5050|5041|5039|33159
1600441200000|2020-09-18 15:00:00|5048|5047|5044|5043|5049|5047|5040|5039|45611
1600441500000|2020-09-18 15:05:00|5045|5044|5047|5046|5051|5050|5044|5043|29970
1600441800000|2020-09-18 15:10:00|5048|5047|5045|5044|5049|5047|5044|5043|30479
1600442100000|2020-09-18 15:15:00|5046|5045|5039|5038|5048|5047|5039|5038|30582
1600442400000|2020-09-18 15:20:00|5040|5039|5038|5036|5044|5042|5037|5036|36145
1600442700000|2020-09-18 15:25:00|5037|5037|5026|5023|5038|5037|5023|5022|26994
1600671600000|2020-09-21 07:00:00|4944.5|4932.5|4910|4907.5|4944.5|4933|4890|4887|72525
1600671900000|2020-09-21 07:05:00|4909.5|4907|4919|4916.5|4931.5|4929|4906|4901.5|28569
1600672200000|2020-09-21 07:10:00|4918.5|4916|4912|4911.5|4930|4927.5|4911.5|4910|15262
1600672500000|2020-09-21 07:15:00|4913|4912|4923|4920.5|4929|4927.5|4906.5|4904.5|24851
1600672800000|2020-09-21 07:20:00|4922.5|4921|4910.5|4908|4927|4924.5|4910.5|4907.5|18480
1600673100000|2020-09-21 07:25:00|4909.5|4907.5|4921.5|4920|4924|4922|4904.5|4903.5|29951
1600673400000|2020-09-21 07:30:00|4922|4920.5|4910.5|4909|4930.5|4928.5|4909.5|4909|51775
1600673700000|2020-09-21 07:35:00|4910|4908.5|4903.5|4902.5|4910|4908.5|4901|4899.5|59074
1600674000000|2020-09-21 07:40:00|4903|4902|4914.5|4912.5|4920.5|4919.5|4901|4899.5|28218
1600674300000|2020-09-21 07:45:00|4913.5|4912|4907.5|4906|4915.5|4914|4901|4898.5|33984
1600674600000|2020-09-21 07:50:00|4908.5|4906.5|4887.5|4885.5|4910|4908|4885|4884|35729
1600674900000|2020-09-21 07:55:00|4887|4885|4900|4897|4906.5|4904.5|4885|4883|21374
1600675200000|2020-09-21 08:00:00|4899.5|4896.5|4900|4897|4903|4901.5|4890.5|4889.5|22682
1600675500000|2020-09-21 08:05:00|4899.5|4896.5|4891.5|4890|4900|4897|4889|4888|18523
1600675800000|2020-09-21 08:10:00|4892|4890.5|4884.5|4883|4894.5|4892.5|4879.5|4878|10762
1600676100000|2020-09-21 08:15:00|4884|4882|4875.5|4874.5|4885.5|4883.5|4874.5|4873|26630
1600676400000|2020-09-21 08:20:00|4875|4874|4875|4874|4877|4876|4872|4871|10849
1600676700000|2020-09-21 08:25:00|4875.5|4874.5|4865|4864|4875.5|4875|4864.5|4863.5|28292
1600677000000|2020-09-21 08:30:00|4864.5|4863.5|4857|4855|4865|4864.5|4855|4854|29391
1600677300000|2020-09-21 08:35:00|4858.5|4855.5|4853.5|4852.5|4859|4858|4853|4852|9706
1600677600000|2020-09-21 08:40:00|4853|4852|4847.5|4845.5|4856.5|4855|4843|4842|38380
1600677900000|2020-09-21 08:45:00|4848|4846|4840.5|4839.5|4849|4847.5|4839.5|4838.5|29758
1600678200000|2020-09-21 08:50:00|4841|4840|4844|4842|4844|4843|4836.5|4836|33482
1600678500000|2020-09-21 08:55:00|4843.5|4841.5|4836|4835|4850.5|4849|4835|4834.5|33923
1600678800000|2020-09-21 09:00:00|4835.5|4834.5|4836.5|4835|4839.5|4837.5|4832.5|4832|15983
1600679100000|2020-09-21 09:05:00|4836|4836|4840|4838.5|4845|4842.5|4836|4835|27402
1600679400000|2020-09-21 09:10:00|4840.5|4839|4847.5|4846|4852|4850.5|4838|4837|25306
1600679700000|2020-09-21 09:15:00|4848|4846.5|4846.5|4845.5|4849.5|4848|4843|4841.5|14418
1600680000000|2020-09-21 09:20:00|4847|4846|4845|4843.5|4848.5|4847|4841|4839|21730
1600680300000|2020-09-21 09:25:00|4844.5|4843|4843|4841.5|4846.5|4844.5|4839|4838|18912
1600680600000|2020-09-21 09:30:00|4842.5|4842|4836.5|4835|4846.5|4844.5|4833.5|4832.5|15007
1600680900000|2020-09-21 09:35:00|4836|4835.5|4834|4833|4842|4841|4833.5|4832.5|23317
1600681200000|2020-09-21 09:40:00|4833.5|4832.5|4838.5|4837.5|4840|4839.5|4833.5|4832.5|10069
1600681500000|2020-09-21 09:45:00|4839|4838|4837.5|4837|4839.5|4838.5|4834|4832|14582
1600681800000|2020-09-21 09:50:00|4838|4837.5|4836.5|4835.5|4840|4839.5|4832.5|4831.5|10832
1600682100000|2020-09-21 09:55:00|4836|4835|4827.5|4826.5|4839.5|4838.5|4827.5|4826|16856
1600682400000|2020-09-21 10:00:00|4827|4826|4825.5|4824.5|4829.5|4828.5|4822.5|4822|13558
1600682700000|2020-09-21 10:05:00|4826|4825|4833|4832|4835|4833|4822.5|4821|33180
1600683000000|2020-09-21 10:10:00|4832.5|4831.5|4835|4834|4835|4834|4829.5|4828.5|11231
1600683300000|2020-09-21 10:15:00|4834.5|4833.5|4825|4823.5|4835|4833.5|4824|4823|9967
1600683600000|2020-09-21 10:20:00|4824.5|4822.5|4825.5|4824.5|4825.5|4824.5|4815|4814|31687
1600683900000|2020-09-21 10:25:00|4825|4825|4820|4818.5|4827.5|4826|4817|4816|15778
1600684200000|2020-09-21 10:30:00|4820.5|4819|4830|4829|4831.5|4830|4820.5|4819|13661
1600684500000|2020-09-21 10:35:00|4829.5|4828.5|4832|4831.5|4832.5|4832|4824|4823.5|15955
1600684800000|2020-09-21 10:40:00|4831.5|4830.5|4829|4827|4832.5|4832|4825.5|4824.5|6776
1600685100000|2020-09-21 10:45:00|4828.5|4826|4831|4830|4831|4830|4826|4825|5715
1600685400000|2020-09-21 10:50:00|4830.5|4829.5|4846.5|4844.5|4846.5|4845.5|4829.5|4828|11994
1600685700000|2020-09-21 10:55:00|4846|4843.5|4864|4861.5|4864.5|4862.5|4843|4842.5|29118
1600686000000|2020-09-21 11:00:00|4865.5|4862|4848.5|4847|4866|4864.5|4846.5|4844.5|16084
1600686300000|2020-09-21 11:05:00|4848|4846.5|4842.5|4840|4849|4847.5|4841.5|4839.5|13424
1600686600000|2020-09-21 11:10:00|4843|4840.5|4850.5|4848.5|4850.5|4849|4841.5|4839.5|7945
1600686900000|2020-09-21 11:15:00|4850|4849|4843.5|4841.5|4850|4849|4840.5|4839|7114
1600687200000|2020-09-21 11:20:00|4844|4842|4843.5|4841.5|4847.5|4846.5|4842.5|4841|5244
1600687500000|2020-09-21 11:25:00|4843|4841|4838|4836|4844|4843|4838|4835.5|16258
1600687800000|2020-09-21 11:30:00|4837.5|4836.5|4841.5|4840|4842.5|4841|4836|4834.5|7146
1600688100000|2020-09-21 11:35:00|4841|4839.5|4836.5|4834|4844|4842.5|4836.5|4834|6173
1600688400000|2020-09-21 11:40:00|4836|4834.5|4841.5|4840|4842|4840|4834|4832.5|6782
1600688700000|2020-09-21 11:45:00|4841|4840.5|4844.5|4843|4844.5|4843|4838|4836.5|8815
1600689000000|2020-09-21 11:50:00|4845|4843.5|4848.5|4847|4851.5|4849|4844|4843|5922
1600689300000|2020-09-21 11:55:00|4848|4846.5|4850.5|4848.5|4854.5|4853|4844.5|4842.5|6149
1600689600000|2020-09-21 12:00:00|4849.5|4847.5|4847|4845.5|4852.5|4850.5|4847|4845.5|6858
1600689900000|2020-09-21 12:05:00|4848.5|4846|4839.5|4838|4849|4847.5|4835.5|4833.5|18039
1600690200000|2020-09-21 12:10:00|4839|4837.5|4854.5|4852|4856|4853.5|4835.5|4833.5|38996
1600690500000|2020-09-21 12:15:00|4854|4851.5|4861|4859|4866.5|4865.5|4851.5|4850|11308
1600690800000|2020-09-21 12:20:00|4862.5|4859.5|4856.5|4854.5|4862.5|4860.5|4855.5|4853.5|6835
1600691100000|2020-09-21 12:25:00|4856|4854|4853|4851|4859|4857|4851|4849|11022
1600691400000|2020-09-21 12:30:00|4852.5|4851.5|4852.5|4851|4859|4857.5|4849.5|4848.5|25246
1600691700000|2020-09-21 12:35:00|4852|4851.5|4859.5|4858|4861.5|4860.5|4851.5|4850|9563
1600692000000|2020-09-21 12:40:00|4859|4857|4851|4849.5|4859|4858|4850|4848.5|6154
1600692300000|2020-09-21 12:45:00|4852|4850|4850.5|4849|4854|4853.5|4850|4848.5|4403
1600692600000|2020-09-21 12:50:00|4850|4848.5|4854|4853|4856|4855|4848|4846.5|12608
1600692900000|2020-09-21 12:55:00|4853.5|4852.5|4857.5|4856|4859.5|4858|4852|4851.5|11753
1600693200000|2020-09-21 13:00:00|4857|4855.5|4858.5|4858|4864|4862.5|4852.5|4851|19605
1600693500000|2020-09-21 13:05:00|4858|4857|4844.5|4841.5|4858|4857|4841|4840|9352
1600693800000|2020-09-21 13:10:00|4845|4842|4851|4848.5|4852.5|4852|4837|4835.5|31195
1600694100000|2020-09-21 13:15:00|4850.5|4849|4855.5|4853.5|4858|4857|4849.5|4849|24652
1600694400000|2020-09-21 13:20:00|4855|4853|4851.5|4850|4859.5|4858.5|4851|4850|33378
1600694700000|2020-09-21 13:25:00|4852|4850.5|4859.5|4858|4860.5|4859.5|4850|4848|23481
1600695000000|2020-09-21 13:30:00|4859|4857.5|4856|4854.5|4866.5|4865.5|4856|4854|109092
1600695300000|2020-09-21 13:35:00|4856.5|4855|4839.5|4838.5|4856.5|4856|4839|4837.5|53533
1600695600000|2020-09-21 13:40:00|4839|4837|4837|4834.5|4840.5|4840|4825.5|4823.5|48072
1600695900000|2020-09-21 13:45:00|4836.5|4834|4849|4848|4850.5|4850|4832|4831|39750
1600696200000|2020-09-21 13:50:00|4848.5|4847.5|4856.5|4855.5|4858|4856|4843|4841|29124
1600696500000|2020-09-21 13:55:00|4856|4855|4847.5|4846|4856|4855|4844.5|4842.5|18738
1600696800000|2020-09-21 14:00:00|4847|4845.5|4833.5|4832.5|4849|4847.5|4832|4830|24998
1600697100000|2020-09-21 14:05:00|4834|4833|4825|4824|4837|4835.5|4824|4822.5|23078
1600697400000|2020-09-21 14:10:00|4824.5|4823.5|4813|4812|4830.5|4828.5|4812.5|4812|11088
1600697700000|2020-09-21 14:15:00|4812.5|4810.5|4806.5|4805|4812.5|4811|4801.5|4800|22306
1600698000000|2020-09-21 14:20:00|4806|4804.5|4802.5|4801|4806.5|4805|4793.5|4792.5|115064
1600698300000|2020-09-21 14:25:00|4803.5|4801.5|4790|4788.5|4804.5|4802.5|4789|4788|24301
1600698600000|2020-09-21 14:30:00|4789.5|4788|4777.5|4776|4791.5|4790|4776|4775|36025
1600698900000|2020-09-21 14:35:00|4776.5|4776.5|4763|4761.5|4776.5|4776.5|4762.5|4761|50505
1600699200000|2020-09-21 14:40:00|4762.5|4761|4774|4772.5|4782.5|4781|4759|4757.5|55446
1600699500000|2020-09-21 14:45:00|4775|4773|4794.5|4793|4796.5|4794|4773.5|4772|23889
1600699800000|2020-09-21 14:50:00|4794|4792.5|4798|4797.5|4802.5|4801.5|4791|4790|115517
1600700100000|2020-09-21 14:55:00|4798.5|4797|4801|4800|4802.5|4801.5|4790.5|4788.5|24773
1600700400000|2020-09-21 15:00:00|4800.5|4799|4812.5|4811.5|4814|4812|4798.5|4797.5|23717
1600700700000|2020-09-21 15:05:00|4813|4812|4821.5|4820.5|4821.5|4820.5|4807.5|4806.5|32794
1600701000000|2020-09-21 15:10:00|4821|4820|4806|4805.5|4821.5|4820|4806|4805|38405
1600701300000|2020-09-21 15:15:00|4806.5|4805|4802.5|4801.5|4807|4806|4798.5|4797.5|41094
1600701600000|2020-09-21 15:20:00|4802|4802|4805|4804.5|4808|4807|4801.5|4800.5|42568
1600701900000|2020-09-21 15:25:00|4804.5|4804|4803|4800.5|4808.5|4807|4799|4797.5|58132
1600758000000|2020-09-22 07:00:00|4779.5|4774.5|4800|4798|4802|4800|4771|4764|37239
1600758300000|2020-09-22 07:05:00|4799.5|4798.5|4818|4816.5|4822|4818.5|4791|4786.5|44778
1600758600000|2020-09-22 07:10:00|4818.5|4817|4793.5|4791|4820|4819|4786.5|4782.5|16737
1600758900000|2020-09-22 07:15:00|4794|4791.5|4781|4778|4802|4799|4770.5|4767|15238
1600759200000|2020-09-22 07:20:00|4780.5|4777.5|4803|4801.5|4804|4803.5|4777|4774.5|40006
1600759500000|2020-09-22 07:25:00|4804|4801|4794|4792.5|4804|4802.5|4785|4782.5|19633
1600759800000|2020-09-22 07:30:00|4793.5|4792|4786.5|4785|4801.5|4799|4781|4778.5|13872
1600760100000|2020-09-22 07:35:00|4786|4784.5|4779.5|4778|4786|4785|4773|4771.5|94588
1600760400000|2020-09-22 07:40:00|4780.5|4778.5|4780.5|4778|4784|4781|4776|4773.5|11328
1600760700000|2020-09-22 07:45:00|4781|4778.5|4793.5|4791|4795|4792.5|4780.5|4778|7629
1600761000000|2020-09-22 07:50:00|4793|4791.5|4787.5|4786|4798|4797|4787|4784.5|17642
1600761300000|2020-09-22 07:55:00|4788|4786.5|4793.5|4792.5|4794|4792.5|4787|4784.5|12124
1600761600000|2020-09-22 08:00:00|4795|4793|4794|4792.5|4801|4800|4792.5|4791|11233
1600761900000|2020-09-22 08:05:00|4794.5|4793|4789|4788|4795|4793.5|4784.5|4781.5|11714
1600762200000|2020-09-22 08:10:00|4788.5|4787.5|4789|4786.5|4790.5|4788.5|4781.5|4779.5|10230
1600762500000|2020-09-22 08:15:00|4788.5|4786|4782|4779.5|4792.5|4790.5|4780.5|4778.5|14741
1600762800000|2020-09-22 08:20:00|4783|4780|4770|4768.5|4783|4781.5|4768|4766.5|11255
1600763100000|2020-09-22 08:25:00|4770.5|4769|4775|4773.5|4775|4773.5|4766|4765|21817
1600763400000|2020-09-22 08:30:00|4774.5|4773|4776|4775|4777|4776.5|4769.5|4769|13445
1600763700000|2020-09-22 08:35:00|4776.5|4775.5|4775.5|4774|4780|4778.5|4773.5|4772|15078
1600764000000|2020-09-22 08:40:00|4775|4774.5|4770|4768.5|4775.5|4775|4769|4768|10155
1600764300000|2020-09-22 08:45:00|4769.5|4768|4764|4763|4772.5|4771|4763|4762|9644
1600764600000|2020-09-22 08:50:00|4763.5|4762.5|4764|4763|4766|4765|4760.5|4759.5|12107
1600764900000|2020-09-22 08:55:00|4765|4763.5|4771.5|4770.5|4772.5|4771|4764.5|4763|9638
1600765200000|2020-09-22 09:00:00|4772.5|4770|4774.5|4772.5|4775|4773.5|4768.5|4767|12718
1600765500000|2020-09-22 09:05:00|4775.5|4773|4776.5|4775.5|4777.5|4776|4770|4768.5|13477
1600765800000|2020-09-22 09:10:00|4777|4776|4783|4781.5|4787|4786|4777|4776|11488
1600766100000|2020-09-22 09:15:00|4783.5|4782|4785|4783.5|4787|4786|4782.5|4781.5|14253
1600766400000|2020-09-22 09:20:00|4786|4784|4791.5|4790|4794|4793|4786|4784|9309
1600766700000|2020-09-22 09:25:00|4792|4790.5|4789.5|4788.5|4793.5|4792.5|4787|4785.5|10878
1600767000000|2020-09-22 09:30:00|4790|4788|4787|4785.5|4792|4791|4786|4785|9273
1600767300000|2020-09-22 09:35:00|4788|4785|4789|4788|4791|4789|4787|4785|6466
1600767600000|2020-09-22 09:40:00|4789.5|4788.5|4798.5|4797|4798.5|4797|4789|4788.5|6042
1600767900000|2020-09-22 09:45:00|4799|4797.5|4799.5|4798.5|4801|4800.5|4795|4793.5|11643
1600768200000|2020-09-22 09:50:00|4800|4799|4801.5|4800|4806|4804.5|4800|4798.5|15060
1600768500000|2020-09-22 09:55:00|4802|4800.5|4801.5|4800.5|4803|4802|4799|4797.5|10029
1600768800000|2020-09-22 10:00:00|4801|4800|4797|4794.5|4803|4801.5|4793|4792.5|7938
1600769100000|2020-09-22 10:05:00|4797.5|4795|4797|4795.5|4801|4800|4796|4794.5|7427
1600769400000|2020-09-22 10:10:00|4796.5|4795|4799.5|4798.5|4801.5|4801|4794|4793|5724
1600769700000|2020-09-22 10:15:00|4800.5|4799|4802|4800|4804.5|4802.5|4798.5|4797.5|7230
1600770000000|2020-09-22 10:20:00|4803|4799.5|4804.5|4803|4806|4804|4798|4796.5|8914
1600770300000|2020-09-22 10:25:00|4805|4802.5|4798.5|4797|4805|4803|4798|4797|9328
1600770600000|2020-09-22 10:30:00|4799.5|4797.5|4791.5|4789|4799.5|4798|4789.5|4787|4851
1600770900000|2020-09-22 10:35:00|4791|4789.5|4786.5|4786|4796.5|4794.5|4786.5|4785|4303
1600771200000|2020-09-22 10:40:00|4787|4785|4789|4786|4790.5|4789|4784|4781.5|5528
1600771500000|2020-09-22 10:45:00|4788.5|4785.5|4778.5|4776.5|4788.5|4785.5|4778|4775.5|3438
1600771800000|2020-09-22 10:50:00|4778|4776|4778.5|4776.5|4784.5|4782|4776.5|4775|4772
1600772100000|2020-09-22 10:55:00|4778|4776|4781|4778.5|4784.5|4781.5|4776.5|4775|9063
1600772400000|2020-09-22 11:00:00|4781.5|4779|4778.5|4777|4783|4780.5|4776.5|4776|7851
1600772700000|2020-09-22 11:05:00|4778|4776.5|4779.5|4777.5|4779.5|4778.5|4774|4773|5528
1600773000000|2020-09-22 11:10:00|4780|4778|4784|4782.5|4785.5|4783|4779.5|4778|109984
1600773300000|2020-09-22 11:15:00|4783.5|4782|4791|4789.5|4792.5|4790|4782.5|4781.5|2890
1600773600000|2020-09-22 11:20:00|4790.5|4789|4790.5|4789|4792.5|4790.5|4787|4785.5|3282
1600773900000|2020-09-22 11:25:00|4791|4788.5|4789|4786.5|4791.5|4789|4784|4782.5|6988
1600774200000|2020-09-22 11:30:00|4788.5|4787|4782|4780|4789.5|4788|4780.5|4778.5|8632
1600774500000|2020-09-22 11:35:00|4781.5|4779|4783.5|4781.5|4789.5|4787|4781|4779|7984
1600774800000|2020-09-22 11:40:00|4783|4782|4777|4775|4783|4782|4774.5|4773|3047
1600775100000|2020-09-22 11:45:00|4777.5|4774.5|4778.5|4777.5|4781.5|4780.5|4775|4773|8954
1600775400000|2020-09-22 11:50:00|4778|4777|4769.5|4768.5|4782.5|4781|4769|4768|11090
1600775700000|2020-09-22 11:55:00|4770.5|4769|4778.5|4776.5|4778.5|4777|4768|4766.5|5680
1600776000000|2020-09-22 12:00:00|4778|4777|4777|4776.5|4786.5|4784|4777|4776|9177
1600776300000|2020-09-22 12:05:00|4776.5|4776|4776|4775|4777.5|4776.5|4773|4772|7316
1600776600000|2020-09-22 12:10:00|4775.5|4774|4783.5|4781.5|4783.5|4781.5|4774.5|4773.5|8883
1600776900000|2020-09-22 12:15:00|4784|4782|4786.5|4784.5|4788.5|4787|4781|4779.5|7661
1600777200000|2020-09-22 12:20:00|4786|4785|4780|4778|4786.5|4786|4778.5|4776.5|7435
1600777500000|2020-09-22 12:25:00|4779|4777.5|4784.5|4783|4786|4783.5|4777|4776|7644
1600777800000|2020-09-22 12:30:00|4784|4782.5|4783|4781.5|4789.5|4788.5|4782.5|4780.5|371046
1600778100000|2020-09-22 12:35:00|4782.5|4781|4788.5|4787.5|4789|4787.5|4781.5|4780|10039
1600778400000|2020-09-22 12:40:00|4789|4787|4788.5|4786.5|4790.5|4788.5|4785.5|4784|14956
1600778700000|2020-09-22 12:45:00|4787.5|4786|4782.5|4781.5|4791.5|4789.5|4782.5|4781.5|16489
1600779000000|2020-09-22 12:50:00|4783.5|4781|4774|4772.5|4784|4782.5|4774|4772.5|12372
1600779300000|2020-09-22 12:55:00|4773.5|4772|4775.5|4774.5|4780|4778|4773|4772|3214
1600779600000|2020-09-22 13:00:00|4776|4775|4784|4782|4784.5|4783|4776|4775|4448
1600779900000|2020-09-22 13:05:00|4783.5|4781.5|4788.5|4787|4788.5|4787|4779.5|4779|5578
1600780200000|2020-09-22 13:10:00|4788|4787.5|4788|4786.5|4795|4793|4788|4786.5|4615
1600780500000|2020-09-22 13:15:00|4787.5|4787|4789.5|4787.5|4789.5|4787.5|4781|4779.5|6388
1600780800000|2020-09-22 13:20:00|4789|4788|4788|4786|4790|4788.5|4784|4783.5|6873
1600781100000|2020-09-22 13:25:00|4789|4786.5|4799|4797|4799|4797.5|4788|4786.5|14963
1600781400000|2020-09-22 13:30:00|4798.5|4796.5|4811.5|4810.5|4811.5|4811|4794|4792.5|38240
1600781700000|2020-09-22 13:35:00|4812|4811.5|4808.5|4807|4815.5|4815|4803.5|4802.5|37085
1600782000000|2020-09-22 13:40:00|4809|4806.5|4802.5|4800.5|4813.5|4811.5|4797|4795|13542
1600782300000|2020-09-22 13:45:00|4802|4800|4789.5|4788.5|4803|4802|4788|4787|22282
1600782600000|2020-09-22 13:50:00|4789|4789|4778|4776.5|4789.5|4789|4775|4773.5|22196
1600782900000|2020-09-22 13:55:00|4777.5|4776|4775|4773.5|4783|4782.5|4774|4771|28398
1600783200000|2020-09-22 14:00:00|4774.5|4773|4779|4777.5|4786.5|4784.5|4773.5|4771.5|37348
1600783500000|2020-09-22 14:05:00|4778.5|4777|4787|4784.5|4789|4787|4778|4775.5|18538
1600783800000|2020-09-22 14:10:00|4787.5|4784|4788|4786|4788.5|4787.5|4778.5|4777.5|19453
1600784100000|2020-09-22 14:15:00|4787.5|4785.5|4801|4799.5|4801.5|4800|4786.5|4785|20658
1600784400000|2020-09-22 14:20:00|4801.5|4800|4792.5|4791.5|4801.5|4800|4791.5|4790.5|32289
1600784700000|2020-09-22 14:25:00|4793|4791|4803.5|4802|4805|4803|4791|4789|35359
1600785000000|2020-09-22 14:30:00|4804|4802.5|4811.5|4810.5|4814|4812.5|4803|4802.5|15849
1600785300000|2020-09-22 14:35:00|4812|4811|4805.5|4804|4817|4816|4804|4802.5|22927
1600785600000|2020-09-22 14:40:00|4805|4804.5|4794|4793|4805.5|4805|4791.5|4790.5|35210
1600785900000|2020-09-22 14:45:00|4793.5|4792.5|4779.5|4778|4797|4796|4779|4777|31068
1600786200000|2020-09-22 14:50:00|4780|4777.5|4781|4779|4783|4782.5|4779|4777.5|16071
1600786500000|2020-09-22 14:55:00|4780.5|4778.5|4770|4768|4781|4779.5|4769.5|4767.5|42242
1600786800000|2020-09-22 15:00:00|4769.5|4767.5|4765|4764|4774|4773|4762.5|4761.5|19946
1600787100000|2020-09-22 15:05:00|4765.5|4764.5|4773.5|4772|4774.5|4773|4763.5|4763|29899
1600787400000|2020-09-22 15:10:00|4773|4772.5|4780|4779.5|4785|4783.5|4769|4768.5|33545
1600787700000|2020-09-22 15:15:00|4779.5|4779|4787.5|4787|4790|4789.5|4778|4777.5|36504
1600788000000|2020-09-22 15:20:00|4787|4786.5|4781.5|4781|4789|4787.5|4778.5|4778|40822
1600788300000|2020-09-22 15:25:00|4782|4781.5|4778.5|4777.5|4783|4781.5|4773|4772|33217
1600844400000|2020-09-23 07:00:00|4811|4805|4791|4788.5|4840|4832.5|4790.5|4788.5|59221
1600844700000|2020-09-23 07:05:00|4792|4789|4774.5|4772.5|4793.5|4792|4768|4766.5|80492
1600845000000|2020-09-23 07:10:00|4775|4773|4748.5|4747|4778|4775|4747.5|4744.5|42693
1600845300000|2020-09-23 07:15:00|4748|4746.5|4744.5|4741|4752.5|4749.5|4736.5|4734.5|40358
1600845600000|2020-09-23 07:20:00|4744|4741.5|4749.5|4747|4754|4751|4740|4738.5|32580
1600845900000|2020-09-23 07:25:00|4749|4746.5|4732|4730|4750|4748|4728.5|4727.5|16778
1600846200000|2020-09-23 07:30:00|4732.5|4730.5|4750|4747.5|4751|4749|4732|4730.5|45082
1600846500000|2020-09-23 07:35:00|4751.5|4748|4750.5|4748.5|4757|4754.5|4742.5|4742|32002
1600846800000|2020-09-23 07:40:00|4750|4748|4746|4744|4754.5|4752|4744|4743.5|17054
1600847100000|2020-09-23 07:45:00|4746.5|4744.5|4747|4746|4753|4751|4742.5|4741|22623
1600847400000|2020-09-23 07:50:00|4746.5|4745|4758|4756.5|4761|4759|4745.5|4745|28045
1600847700000|2020-09-23 07:55:00|4758.5|4757.5|4760.5|4758.5|4770.5|4768|4756.5|4755.5|20905
1600848000000|2020-09-23 08:00:00|4761|4759|4764|4761.5|4771.5|4770|4759|4758.5|19628
1600848300000|2020-09-23 08:05:00|4763.5|4761|4752|4751|4765.5|4763.5|4751.5|4749.5|23692
1600848600000|2020-09-23 08:10:00|4752.5|4751.5|4751|4749|4756.5|4755|4750.5|4748.5|9621
1600848900000|2020-09-23 08:15:00|4751.5|4749.5|4757|4755|4757.5|4756.5|4750|4748|15373
1600849200000|2020-09-23 08:20:00|4756.5|4755.5|4754.5|4753.5|4757.5|4756.5|4749|4747.5|13542
1600849500000|2020-09-23 08:25:00|4754|4753|4771|4769.5|4772|4770.5|4753|4751.5|19650
1600849800000|2020-09-23 08:30:00|4771.5|4770|4771.5|4770.5|4775.5|4774|4768.5|4767.5|16412
1600850100000|2020-09-23 08:35:00|4772|4771|4768|4767|4776|4774.5|4768|4767|16368
1600850400000|2020-09-23 08:40:00|4767.5|4766.5|4770|4769.5|4772.5|4771.5|4763|4762.5|15232
1600850700000|2020-09-23 08:45:00|4770.5|4770|4769|4768|4775|4773.5|4767|4766|20116
1600851000000|2020-09-23 08:50:00|4769.5|4768.5|4778|4777|4778|4777|4767.5|4766.5|17442
1600851300000|2020-09-23 08:55:00|4778.5|4777.5|4784.5|4784|4787|4786|4778|4777.5|12619
1600851600000|2020-09-23 09:00:00|4784|4783.5|4795|4794|4797|4796|4782|4781.5|16309
1600851900000|2020-09-23 09:05:00|4796.5|4794.5|4797.5|4796|4802.5|4801.5|4795|4794.5|12749
1600852200000|2020-09-23 09:10:00|4798.5|4796.5|4808|4806.5|4809.5|4808.5|4798.5|4796.5|9679
1600852500000|2020-09-23 09:15:00|4807.5|4805.5|4810.5|4808.5|4812|4811|4804.5|4803|12192
1600852800000|2020-09-23 09:20:00|4811|4809|4805.5|4805|4816|4814.5|4804.5|4803|20419
1600853100000|2020-09-23 09:25:00|4806.5|4805.5|4807|4805.5|4808.5|4807|4803|4802.5|10812
1600853400000|2020-09-23 09:30:00|4807.5|4806|4812.5|4811.5|4814.5|4812.5|4807.5|4806|30248
1600853700000|2020-09-23 09:35:00|4813|4812|4804.5|4803|4813|4812|4804.5|4803|15840
1600854000000|2020-09-23 09:40:00|4805|4803.5|4810.5|4809|4813|4812|4805|4803|9788
1600854300000|2020-09-23 09:45:00|4811|4810|4806|4804|4813|4812|4806|4804|7979
1600854600000|2020-09-23 09:50:00|4805.5|4803.5|4812.5|4811.5|4813|4812.5|4804|4803|19017
1600854900000|2020-09-23 09:55:00|4813|4811|4817.5|4816.5|4817.5|4816.5|4808.5|4807|21265
1600855200000|2020-09-23 10:00:00|4817|4816|4817|4815.5|4818.5|4817.5|4813|4811.5|30379
1600855500000|2020-09-23 10:05:00|4818|4815|4812.5|4811.5|4820.5|4819|4812|4811|5865
1600855800000|2020-09-23 10:10:00|4813|4812|4816.5|4815|4817|4815|4811.5|4810.5|10706
1600856100000|2020-09-23 10:15:00|4817|4815.5|4817|4815.5|4826|4824.5|4816|4815|10575
1600856400000|2020-09-23 10:20:00|4816.5|4816|4819|4817.5|4821.5|4820.5|4813|4812|20003
1600856700000|2020-09-23 10:25:00|4818.5|4818|4819|4818|4822|4819.5|4815.5|4814|10690
1600857000000|2020-09-23 10:30:00|4820|4818.5|4824.5|4823|4824.5|4824|4818|4817.5|7116
1600857300000|2020-09-23 10:35:00|4825|4823.5|4819|4817.5|4828|4827.5|4818.5|4817|118008
1600857600000|2020-09-23 10:40:00|4818.5|4816.5|4822|4820.5|4822|4821|4815.5|4814|9656
1600857900000|2020-09-23 10:45:00|4822.5|4821|4810|4808|4825.5|4824|4809.5|4807.5|8054
1600858200000|2020-09-23 10:50:00|4810.5|4808.5|4817|4815.5|4818.5|4817.5|4810.5|4808.5|14142
1600858500000|2020-09-23 10:55:00|4816.5|4815|4815|4813.5|4818|4816.5|4812|4810.5|7613
1600858800000|2020-09-23 11:00:00|4815.5|4814|4825.5|4824|4826.5|4824|4811|4809|8731
1600859100000|2020-09-23 11:05:00|4825|4823.5|4830.5|4829|4831|4829|4823.5|4821.5|7075
1600859400000|2020-09-23 11:10:00|4831|4829.5|4825|4823.5|4833.5|4832.5|4825|4823.5|14022
1600859700000|2020-09-23 11:15:00|4825.5|4824|4821|4820|4829|4828.5|4819.5|4818.5|14230
1600860000000|2020-09-23 11:20:00|4821.5|4819.5|4827|4825.5|4827.5|4827|4821|4819|13442
1600860300000|2020-09-23 11:25:00|4826.5|4825|4821.5|4821|4828.5|4826.5|4820|4819|7288
1600860600000|2020-09-23 11:30:00|4822|4820.5|4826.5|4826|4827.5|4826|4820.5|4819.5|11547
1600860900000|2020-09-23 11:35:00|4827|4826.5|4837|4836|4837|4836|4827|4826|8239
1600861200000|2020-09-23 11:40:00|4836.5|4835.5|4831|4830.5|4837|4836|4831|4830|12174
1600861500000|2020-09-23 11:45:00|4831.5|4831|4823.5|4822.5|4834|4832.5|4823|4822.5|23979
1600861800000|2020-09-23 11:50:00|4824|4823|4819.5|4818.5|4824|4823.5|4818.5|4816.5|25699
1600862100000|2020-09-23 11:55:00|4820|4819|4819.5|4818.5|4822.5|4821.5|4818.5|4817.5|16875
1600862400000|2020-09-23 12:00:00|4819|4818|4819|4818|4822.5|4821.5|4818|4817|7838
1600862700000|2020-09-23 12:05:00|4818.5|4817|4821.5|4820.5|4821.5|4820.5|4815.5|4814.5|6206
1600863000000|2020-09-23 12:10:00|4822|4819.5|4823|4822|4823|4822|4815|4814|10065
1600863300000|2020-09-23 12:15:00|4823.5|4822.5|4823|4822|4825|4824|4820|4819|26969
1600863600000|2020-09-23 12:20:00|4822.5|4821.5|4821|4820|4827|4826|4815.5|4814|15227
1600863900000|2020-09-23 12:25:00|4820.5|4819.5|4819.5|4817.5|4821|4820.5|4814.5|4813.5|11316
1600864200000|2020-09-23 12:30:00|4819|4818|4820.5|4819.5|4821|4820|4818|4817.5|9545
1600864500000|2020-09-23 12:35:00|4821|4820|4823|4821|4825|4823.5|4819.5|4818.5|5742
1600864800000|2020-09-23 12:40:00|4822.5|4820.5|4816.5|4815.5|4823|4822|4815.5|4814.5|10728
1600865100000|2020-09-23 12:45:00|4816|4815|4809.5|4808.5|4816|4815|4809.5|4808.5|8428
1600865400000|2020-09-23 12:50:00|4809|4808|4816|4814.5|4816|4814.5|4808|4807|23043
1600865700000|2020-09-23 12:55:00|4815.5|4814|4817.5|4816.5|4818|4816.5|4810|4808.5|13599
1600866000000|2020-09-23 13:00:00|4817|4817|4821|4820.5|4822.5|4821|4816|4814.5|11850
1600866300000|2020-09-23 13:05:00|4822|4821|4823|4821.5|4826|4825|4819.5|4818.5|7988
1600866600000|2020-09-23 13:10:00|4823.5|4822|4821.5|4820.5|4824|4822.5|4817.5|4816.5|9830
1600866900000|2020-09-23 13:15:00|4822|4821|4819.5|4818.5|4823.5|4822.5|4819|4817.5|6212
1600867200000|2020-09-23 13:20:00|4819|4817.5|4815.5|4814.5|4819.5|4818.5|4815|4814|7003
1600867500000|2020-09-23 13:25:00|4815|4814|4814|4813|4816|4815.5|4808|4807.5|17465
1600867800000|2020-09-23 13:30:00|4813.5|4812|4810|4809|4814|4813|4803|4802|38380
1600868100000|2020-09-23 13:35:00|4810.5|4809.5|4819.5|4818|4819.5|4818|4808.5|4807.5|36219
1600868400000|2020-09-23 13:40:00|4819|4819|4809|4807.5|4821|4820|4805|4803.5|53896
1600868700000|2020-09-23 13:45:00|4808.5|4807|4816.5|4815|4818|4817|4803.5|4802|65294
1600869000000|2020-09-23 13:50:00|4816|4814.5|4810.5|4809.5|4817.5|4817|4810|4808.5|51656
1600869300000|2020-09-23 13:55:00|4811|4810|4809.5|4808|4815.5|4814.5|4807|4806|28871
1600869600000|2020-09-23 14:00:00|4810|4808.5|4801.5|4800|4811.5|4810|4799.5|4798.5|29263
1600869900000|2020-09-23 14:05:00|4801|4799.5|4790|4788.5|4801|4799.5|4785.5|4784.5|30933
1600870200000|2020-09-23 14:10:00|4789.5|4789|4790.5|4789|4793|4791.5|4784|4783|17430
1600870500000|2020-09-23 14:15:00|4790|4789.5|4778|4776|4791.5|4789.5|4774.5|4772.5|34982
1600870800000|2020-09-23 14:20:00|4777.5|4776.5|4778|4776.5|4780.5|4780|4773|4771.5|22215
1600871100000|2020-09-23 14:25:00|4777.5|4776|4785.5|4784|4793|4791|4776.5|4774|32044
1600871400000|2020-09-23 14:30:00|4785|4784.5|4782|4780|4799.5|4798|4782|4780|41789
1600871700000|2020-09-23 14:35:00|4781.5|4779.5|4778|4776.5|4786|4783.5|4774.5|4773|55771
1600872000000|2020-09-23 14:40:00|4778.5|4777|4788|4787|4789.5|4788.5|4778|4776.5|37061
1600872300000|2020-09-23 14:45:00|4787.5|4786.5|4784.5|4784|4789.5|4788|4784|4782.5|25119
1600872600000|2020-09-23 14:50:00|4785|4783.5|4785|4784.5|4786.5|4785|4776.5|4774.5|24072
1600872900000|2020-09-23 14:55:00|4784.5|4784|4785.5|4784.5|4787|4785.5|4778.5|4777|36470
1600873200000|2020-09-23 15:00:00|4785|4784|4788.5|4788|4788.5|4788|4776.5|4774.5|23786
1600873500000|2020-09-23 15:05:00|4789|4787.5|4793.5|4793|4796.5|4795|4788|4786.5|34411
1600873800000|2020-09-23 15:10:00|4794|4793.5|4796|4795|4797.5|4796.5|4791|4790|163354
1600874100000|2020-09-23 15:15:00|4796.5|4795.5|4796.5|4795.5|4801.5|4800.5|4791|4790.5|23064
1600874400000|2020-09-23 15:20:00|4797.5|4796|4802|4801|4802.5|4802|4794|4793|24813
1600874700000|2020-09-23 15:25:00|4801.5|4800.5|4795.5|4794|4806|4804.5|4793.5|4792|57800
1600930800000|2020-09-24 07:00:00|4731.5|4719|4759.5|4756.5|4761|4757|4720.5|4714.5|39226
1600931100000|2020-09-24 07:05:00|4759|4756|4773.5|4770.5|4784|4781|4756.5|4753.5|41152
1600931400000|2020-09-24 07:10:00|4773|4771|4769|4766|4776|4773.5|4758.5|4755.5|23786
1600931700000|2020-09-24 07:15:00|4769.5|4766.5|4789|4787.5|4796|4794|4757|4755.5|28276
1600932000000|2020-09-24 07:20:00|4788.5|4787|4774.5|4772|4789|4788|4772.5|4769.5|17574
1600932300000|2020-09-24 07:25:00|4774|4771.5|4761.5|4759|4774|4771.5|4761|4758.5|10740
1600932600000|2020-09-24 07:30:00|4762.5|4759.5|4765|4762.5|4768|4764.5|4755.5|4754|14441
1600932900000|2020-09-24 07:35:00|4764.5|4762|4786.5|4783.5|4789|4786|4763.5|4761|14077
1600933200000|2020-09-24 07:40:00|4786|4784|4777|4774.5|4787.5|4785|4776.5|4774|8831
1600933500000|2020-09-24 07:45:00|4777.5|4775|4783|4781|4786|4785|4776.5|4773.5|22461
1600933800000|2020-09-24 07:50:00|4782.5|4780.5|4781.5|4779.5|4786|4783.5|4777.5|4775.5|19738
1600934100000|2020-09-24 07:55:00|4781|4779|4784|4782|4787.5|4786.5|4775.5|4773|22623
1600934400000|2020-09-24 08:00:00|4784.5|4782.5|4778|4775.5|4784.5|4783|4774.5|4772|12233
1600934700000|2020-09-24 08:05:00|4777.5|4774.5|4779.5|4777.5|4782|4780.5|4775|4774|10793
1600935000000|2020-09-24 08:10:00|4778.5|4777|4765.5|4763.5|4778.5|4777|4765|4763|25724
1600935300000|2020-09-24 08:15:00|4765|4762.5|4761|4759|4767|4766|4758|4756|17641
1600935600000|2020-09-24 08:20:00|4760.5|4758.5|4769.5|4767.5|4769.5|4767.5|4758.5|4757.5|17934
1600935900000|2020-09-24 08:25:00|4769|4768|4782|4780.5|4784|4783|4768|4766.5|24473
1600936200000|2020-09-24 08:30:00|4782.5|4781|4787.5|4785.5|4787.5|4786|4780|4778|16802
1600936500000|2020-09-24 08:35:00|4788|4786|4781.5|4779.5|4793|4791.5|4780.5|4779|13984
1600936800000|2020-09-24 08:40:00|4782|4780|4776.5|4774.5|4785|4783|4776.5|4774|16064
1600937100000|2020-09-24 08:45:00|4775.5|4775|4770|4769|4777.5|4775|4769|4767.5|12391
1600937400000|2020-09-24 08:50:00|4769.5|4768|4769.5|4768|4772|4771|4763|4761.5|9821
1600937700000|2020-09-24 08:55:00|4769|4767|4776|4774.5|4776.5|4774.5|4767|4766|9639
1600938000000|2020-09-24 09:00:00|4777|4775|4779.5|4778|4782|4780.5|4775.5|4774.5|7541
1600938300000|2020-09-24 09:05:00|4779|4778.5|4770.5|4769|4783.5|4782.5|4767.5|4766.5|13384
1600938600000|2020-09-24 09:10:00|4770|4768.5|4783.5|4782|4783.5|4782|4768.5|4767|7420
1600938900000|2020-09-24 09:15:00|4784|4782.5|4779.5|4777.5|4784.5|4783|4777.5|4775.5|12128
1600939200000|2020-09-24 09:20:00|4780|4778|4790|4788.5|4791|4790|4779.5|4777.5|6644
1600939500000|2020-09-24 09:25:00|4789.5|4788|4786|4785|4795.5|4795|4786|4785|15984
1600939800000|2020-09-24 09:30:00|4786.5|4785.5|4786.5|4785|4793.5|4791.5|4785|4784.5|14799
1600940100000|2020-09-24 09:35:00|4786|4784.5|4788.5|4786.5|4791.5|4789.5|4784|4782.5|10560
1600940400000|2020-09-24 09:40:00|4788|4785.5|4795.5|4794|4796|4794|4785.5|4783.5|8350
1600940700000|2020-09-24 09:45:00|4796|4793|4791|4789.5|4796.5|4793.5|4789|4788|7966
1600941000000|2020-09-24 09:50:00|4790.5|4789|4791.5|4790.5|4796|4795|4789.5|4788.5|19953
1600941300000|2020-09-24 09:55:00|4791|4791|4798.5|4798|4799|4798|4791|4791|11797
1600941600000|2020-09-24 10:00:00|4798|4797.5|4814|4813|4814|4813|4798|4797.5|28879
1600941900000|2020-09-24 10:05:00|4813.5|4812.5|4812.5|4811|4817|4816|4809.5|4808|19700
1600942200000|2020-09-24 10:10:00|4813|4810.5|4809.5|4807.5|4814|4812.5|4805.5|4804|596228
1600942500000|2020-09-24 10:15:00|4810|4808|4810|4808|4811|4810|4802.5|4800.5|19797
1600942800000|2020-09-24 10:20:00|4809.5|4808.5|4816.5|4814.5|4816.5|4815|4809.5|4808|5923
1600943100000|2020-09-24 10:25:00|4817|4815|4811.5|4810.5|4817.5|4816|4811.5|4810.5|8543
1600943400000|2020-09-24 10:30:00|4811|4811|4814.5|4813.5|4816|4814.5|4807.5|4806|8588
1600943700000|2020-09-24 10:35:00|4814|4812.5|4821|4820|4824|4823|4812.5|4811|25779
1600944000000|2020-09-24 10:40:00|4820.5|4819.5|4813.5|4813|4821|4820|4811|4809.5|24788
1600944300000|2020-09-24 10:45:00|4814|4813.5|4816.5|4814.5|4817.5|4816|4813|4811.5|8714
1600944600000|2020-09-24 10:50:00|4817|4815|4820.5|4820|4823.5|4822.5|4816.5|4815|5443
1600944900000|2020-09-24 10:55:00|4821.5|4820.5|4820|4818.5|4825|4823.5|4817|4814.5|10306
1600945200000|2020-09-24 11:00:00|4820.5|4819|4820|4818.5|4825|4823.5|4818|4817|9421
1600945500000|2020-09-24 11:05:00|4821|4819|4819|4817.5|4822|4821|4818.5|4817|4724
1600945800000|2020-09-24 11:10:00|4820|4818|4825.5|4824|4827|4824.5|4820|4818|5289
1600946100000|2020-09-24 11:15:00|4825|4824.5|4825.5|4824.5|4827.5|4826|4822.5|4822|4978
1600946400000|2020-09-24 11:20:00|4825|4824|4820.5|4819.5|4825.5|4824|4819.5|4818.5|9462
1600946700000|2020-09-24 11:25:00|4820|4820|4816.5|4815.5|4822.5|4821.5|4815|4813.5|4391
1600947000000|2020-09-24 11:30:00|4816|4816|4811|4810.5|4817.5|4817|4811|4809.5|22864
1600947300000|2020-09-24 11:35:00|4811.5|4810|4821|4820|4823|4822.5|4811.5|4810|6611
1600947600000|2020-09-24 11:40:00|4820.5|4819.5|4813|4812|4824|4823|4811.5|4810|21367
1600947900000|2020-09-24 11:45:00|4812.5|4812.5|4810.5|4809|4813.5|4812.5|4807|4805.5|15164
1600948200000|2020-09-24 11:50:00|4810|4809.5|4801|4799|4810|4809.5|4801|4798.5|15067
1600948500000|2020-09-24 11:55:00|4801.5|4798.5|4802|4801|4805.5|4804|4799|4798|8737
1600948800000|2020-09-24 12:00:00|4801.5|4801.5|4794|4793|4803.5|4802|4793.5|4791.5|19895
1600949100000|2020-09-24 12:05:00|4793.5|4792|4800|4798.5|4803|4802.5|4792|4791.5|9857
1600949400000|2020-09-24 12:10:00|4799.5|4798|4800|4799|4801.5|4800|4798|4796|6768
1600949700000|2020-09-24 12:15:00|4800.5|4799.5|4802|4801|4802|4801.5|4797.5|4797|13207
1600950000000|2020-09-24 12:20:00|4803|4801.5|4792|4791|4803.5|4802|4792|4790|6891
1600950300000|2020-09-24 12:25:00|4791.5|4790|4803|4801.5|4803.5|4802|4791.5|4790|7686
1600950600000|2020-09-24 12:30:00|4803.5|4802|4781.5|4779.5|4803.5|4802|4780.5|4779.5|21727
1600950900000|2020-09-24 12:35:00|4782.5|4780|4778|4776|4784|4782.5|4776.5|4774.5|12033
1600951200000|2020-09-24 12:40:00|4777.5|4775.5|4767|4766|4778|4777|4765.5|4763.5|27998
1600951500000|2020-09-24 12:45:00|4768|4766.5|4773.5|4772|4774.5|4773.5|4767|4765|5885
1600951800000|2020-09-24 12:50:00|4773|4771.5|4768|4766.5|4777|4774|4767|4766.5|8397
1600952100000|2020-09-24 12:55:00|4768.5|4767|4769.5|4768.5|4776|4774.5|4768|4767|6781
1600952400000|2020-09-24 13:00:00|4769|4768|4765.5|4764|4772.5|4771|4765|4764|10616
1600952700000|2020-09-24 13:05:00|4765|4763|4769.5|4767.5|4772.5|4771|4762|4760.5|21930
1600953000000|2020-09-24 13:10:00|4769|4768|4766.5|4765.5|4772|4770.5|4765.5|4764|5329
1600953300000|2020-09-24 13:15:00|4767|4766|4759.5|4758.5|4767|4766|4758.5|4757.5|11095
1600953600000|2020-09-24 13:20:00|4760|4759|4766|4765|4766|4765.5|4757.5|4756|16478
1600953900000|2020-09-24 13:25:00|4765.5|4764|4773.5|4772|4776|4775|4765|4763|9225
1600954200000|2020-09-24 13:30:00|4774|4771.5|4759|4758|4776.5|4774|4759|4757|40946
1600954500000|2020-09-24 13:35:00|4759.5|4757.5|4748.5|4747|4765|4764.5|4748|4746|40157
1600954800000|2020-09-24 13:40:00|4748|4747.5|4759.5|4758.5|4763|4761.5|4748|4747.5|22328
1600955100000|2020-09-24 13:45:00|4760|4758|4777|4775.5|4778|4776.5|4754.5|4753|24493
1600955400000|2020-09-24 13:50:00|4777.5|4776|4773|4771.5|4783|4781.5|4770|4768.5|31013
1600955700000|2020-09-24 13:55:00|4772.5|4770.5|4773|4770.5|4775.5|4774|4766.5|4764.5|18202
1600956000000|2020-09-24 14:00:00|4773.5|4771|4795.5|4793|4797.5|4797|4773|4771|24365
1600956300000|2020-09-24 14:05:00|4796.5|4793.5|4801|4800|4803|4802|4794|4792|42078
1600956600000|2020-09-24 14:10:00|4800.5|4799|4792|4791|4801|4800|4787.5|4787|32499
1600956900000|2020-09-24 14:15:00|4791.5|4790.5|4794.5|4793|4800|4798.5|4788|4787|25424
1600957200000|2020-09-24 14:20:00|4794|4792.5|4782|4781|4794|4793|4781.5|4780.5|29349
1600957500000|2020-09-24 14:25:00|4782.5|4781.5|4787.5|4786.5|4788|4787|4777.5|4776|25766
1600957800000|2020-09-24 14:30:00|4787|4785|4775|4773|4787.5|4785.5|4772.5|4771|38950
1600958100000|2020-09-24 14:35:00|4776|4773.5|4778|4777|4780|4779|4772|4771.5|32594
1600958400000|2020-09-24 14:40:00|4777.5|4776.5|4777.5|4777|4788.5|4787|4774.5|4773.5|41790
1600958700000|2020-09-24 14:45:00|4778|4776.5|4781|4780.5|4788|4787|4777|4776.5|31545
1600959000000|2020-09-24 14:50:00|4780.5|4780|4785|4783|4789.5|4788.5|4776.5|4775|43253
1600959300000|2020-09-24 14:55:00|4784.5|4783.5|4787|4786|4790.5|4789.5|4780|4779|34909
1600959600000|2020-09-24 15:00:00|4787.5|4786.5|4787|4786|4795|4794|4785.5|4784|33152
1600959900000|2020-09-24 15:05:00|4786.5|4786.5|4783.5|4783|4792|4791|4777.5|4776.5|61888
1600960200000|2020-09-24 15:10:00|4784|4782.5|4796.5|4795|4797.5|4796.5|4782.5|4781.5|26198
1600960500000|2020-09-24 15:15:00|4797|4795.5|4790.5|4790|4797|4796|4786.5|4786|32109
1600960800000|2020-09-24 15:20:00|4791|4789.5|4804.5|4803.5|4805|4804.5|4789|4787.5|36593
1600961100000|2020-09-24 15:25:00|4804|4803|4799.5|4799|4809|4808|4798|4796.5|55474
1601017200000|2020-09-25 07:00:00|4797|4780|4796.5|4793|4804|4800|4777.5|4770|39541
1601017500000|2020-09-25 07:05:00|4797|4793.5|4800.5|4799|4805|4802.5|4784.5|4782|37948
1601017800000|2020-09-25 07:10:00|4801|4799.5|4785.5|4782.5|4803.5|4801.5|4785|4782.5|29747
1601018100000|2020-09-25 07:15:00|4785|4781.5|4780.5|4777.5|4789|4786.5|4776.5|4775|16783
1601018400000|2020-09-25 07:20:00|4780|4777|4770.5|4768.5|4780.5|4778|4759|4758|30021
1601018700000|2020-09-25 07:25:00|4770|4767.5|4788|4785.5|4789.5|4787|4768|4765.5|18545
1601019000000|2020-09-25 07:30:00|4787.5|4786|4776|4775|4789|4787.5|4776|4774.5|61836
1601019300000|2020-09-25 07:35:00|4776.5|4774.5|4774|4771.5|4784|4782.5|4772|4771|34233
1601019600000|2020-09-25 07:40:00|4774.5|4772|4764.5|4763|4775|4774|4757|4756|23969
1601019900000|2020-09-25 07:45:00|4764|4762.5|4760.5|4759.5|4767.5|4765.5|4758.5|4757|10370
1601020200000|2020-09-25 07:50:00|4760|4759|4756|4754.5|4774|4771.5|4756|4754|17443
1601020500000|2020-09-25 07:55:00|4755.5|4754|4754.5|4753.5|4756|4755|4750.5|4750|25881
1601020800000|2020-09-25 08:00:00|4755|4753|4764.5|4762.5|4768|4765.5|4755|4753|7955
1601021100000|2020-09-25 08:05:00|4764|4762|4748|4746.5|4764|4762|4747.5|4746.5|23721
1601021400000|2020-09-25 08:10:00|4747.5|4747|4744|4741.5|4748|4747|4734|4731.5|47432
1601021700000|2020-09-25 08:15:00|4744.5|4742|4744|4743|4750|4748.5|4738|4736.5|17733
1601022000000|2020-09-25 08:20:00|4743.5|4742.5|4731.5|4729.5|4743.5|4742.5|4731|4729.5|14805
1601022300000|2020-09-25 08:25:00|4731|4729|4733|4732|4737.5|4735.5|4726|4724.5|15304
1601022600000|2020-09-25 08:30:00|4732.5|4731.5|4733.5|4731.5|4741|4740|4731.5|4731|44500
1601022900000|2020-09-25 08:35:00|4734|4732|4734.5|4733|4743|4741.5|4732|4731|13308
1601023200000|2020-09-25 08:40:00|4736|4733.5|4741.5|4739.5|4742|4741|4734.5|4733|9412
1601023500000|2020-09-25 08:45:00|4741|4739|4742|4741.5|4742.5|4742|4738|4736.5|9577
1601023800000|2020-09-25 08:50:00|4742.5|4742|4749.5|4748|4753|4750|4741.5|4740.5|5385
1601024100000|2020-09-25 08:55:00|4750|4748.5|4749.5|4748|4756|4753.5|4747|4745.5|21040
1601024400000|2020-09-25 09:00:00|4749|4747.5|4757|4755.5|4759.5|4758.5|4748.5|4747.5|16412
1601024700000|2020-09-25 09:05:00|4756.5|4755|4760|4759|4760|4759|4750.5|4749|22906
1601025000000|2020-09-25 09:10:00|4760.5|4759.5|4753.5|4753|4762|4760.5|4753.5|4753|10321
1601025300000|2020-09-25 09:15:00|4754.5|4753.5|4746.5|4746|4755|4754|4746.5|4746|16622
1601025600000|2020-09-25 09:20:00|4747|4746.5|4738.5|4736.5|4752|4750|4736|4735|16896
1601025900000|2020-09-25 09:25:00|4738|4737|4733.5|4732|4744|4741.5|4733.5|4732|21234
1601026200000|2020-09-25 09:30:00|4733|4731.5|4726.5|4725|4733|4732.5|4723.5|4722|14266
1601026500000|2020-09-25 09:35:00|4726|4724.5|4721.5|4720.5|4728.5|4727|4721.5|4720|9579
1601026800000|2020-09-25 09:40:00|4721|4720|4707.5|4706.5|4724|4723|4706.5|4705.5|22183
1601027100000|2020-09-25 09:45:00|4707|4706|4713.5|4711.5|4716.5|4713|4700.5|4699|15644
1601027400000|2020-09-25 09:50:00|4713|4711|4714.5|4712|4715.5|4713.5|4707|4705.5|14627
1601027700000|2020-09-25 09:55:00|4715|4712.5|4721|4719.5|4724|4721.5|4710|4709|21518
1601028000000|2020-09-25 10:00:00|4720.5|4720|4727|4725|4727|4726|4716.5|4715|9597
1601028300000|2020-09-25 10:05:00|4726.5|4724.5|4725|4723|4734.5|4732|4722|4719|30911
1601028600000|2020-09-25 10:10:00|4724.5|4722.5|4715.5|4714|4725|4723|4713.5|4711.5|32760
1601028900000|2020-09-25 10:15:00|4716|4713.5|4716|4715|4719|4716.5|4709|4707.5|27193
1601029200000|2020-09-25 10:20:00|4715.5|4714.5|4703.5|4702.5|4715.5|4715|4703|4702.5|19110
1601029500000|2020-09-25 10:25:00|4703|4702|4699|4698|4709|4707|4698|4697|19476
1601029800000|2020-09-25 10:30:00|4698.5|4697.5|4714.5|4713|4714.5|4713|4697.5|4696|12867
1601030100000|2020-09-25 10:35:00|4714|4712.5|4711|4710|4715|4712.5|4709.5|4708|7845
1601030400000|2020-09-25 10:40:00|4710.5|4709.5|4703|4701.5|4711|4710|4702|4700|9879
1601030700000|2020-09-25 10:45:00|4702.5|4702|4695|4693.5|4704.5|4703.5|4693|4691.5|28279
1601031000000|2020-09-25 10:50:00|4695.5|4694|4687|4686|4699|4697|4687|4685|12125
1601031300000|2020-09-25 10:55:00|4686.5|4685.5|4689.5|4687.5|4692.5|4691|4684.5|4682.5|17256
1601031600000|2020-09-25 11:00:00|4690|4688|4690|4688.5|4697.5|4696|4687.5|4686|15530
1601031900000|2020-09-25 11:05:00|4689.5|4687.5|4696.5|4694.5|4696.5|4695|4676|4675.5|27855
1601032200000|2020-09-25 11:10:00|4697.5|4695|4698.5|4695.5|4698.5|4696.5|4694|4692|5787
1601032500000|2020-09-25 11:15:00|4700|4696|4695|4693|4700|4698.5|4694|4692|6798
1601032800000|2020-09-25 11:20:00|4695.5|4693.5|4701|4699|4703.5|4702|4694|4692|5608
1601033100000|2020-09-25 11:25:00|4700.5|4699.5|4700|4698|4704.5|4702.5|4698.5|4696.5|9438
1601033400000|2020-09-25 11:30:00|4700.5|4698.5|4706|4704.5|4706|4704.5|4696|4694.5|9795
1601033700000|2020-09-25 11:35:00|4705.5|4704|4693|4691|4706|4704.5|4689.5|4688|32772
1601034000000|2020-09-25 11:40:00|4692.5|4690.5|4694|4692|4697|4695.5|4688|4686|34922
1601034300000|2020-09-25 11:45:00|4693.5|4691.5|4694.5|4692.5|4695.5|4693.5|4688.5|4688|4834
1601034600000|2020-09-25 11:50:00|4694|4692|4705.5|4703.5|4708|4706.5|4693|4691.5|10688
1601034900000|2020-09-25 11:55:00|4706|4704|4702.5|4701|4709.5|4707.5|4700|4698.5|13191
1601035200000|2020-09-25 12:00:00|4703.5|4701.5|4701.5|4700|4707.5|4705.5|4700|4698|7813
1601035500000|2020-09-25 12:05:00|4702|4700.5|4702|4700|4706.5|4704.5|4700.5|4700|4895
1601035800000|2020-09-25 12:10:00|4701.5|4700.5|4699.5|4698.5|4703|4702|4697.5|4696|4890
1601036100000|2020-09-25 12:15:00|4699|4698|4702|4700.5|4703|4701.5|4698|4695.5|7051
1601036400000|2020-09-25 12:20:00|4703|4700|4695|4694|4708|4706.5|4694|4693|22167
1601036700000|2020-09-25 12:25:00|4695.5|4694.5|4700.5|4699|4701.5|4700.5|4694.5|4693.5|11454
1601037000000|2020-09-25 12:30:00|4700|4698.5|4694|4692.5|4700|4699|4690.5|4689.5|6710
1601037300000|2020-09-25 12:35:00|4695|4693|4699|4698|4701|4700|4695|4693|6937
1601037600000|2020-09-25 12:40:00|4699.5|4697.5|4700.5|4699.5|4701.5|4700.5|4698.5|4697.5|10804
1601037900000|2020-09-25 12:45:00|4700|4700|4705.5|4704|4708|4706.5|4699.5|4699|19178
1601038200000|2020-09-25 12:50:00|4705|4703.5|4709|4708|4710.5|4708.5|4703|4702|9803
1601038500000|2020-09-25 12:55:00|4709.5|4707.5|4705|4703.5|4710|4708.5|4701.5|4700|24912
1601038800000|2020-09-25 13:00:00|4704.5|4703|4711|4709|4714|4713|4704.5|4703|16278
1601039100000|2020-09-25 13:05:00|4710.5|4708.5|4715.5|4714.5|4717|4715.5|4710.5|4708.5|13117
1601039400000|2020-09-25 13:10:00|4715|4714|4718.5|4716|4720|4719|4713.5|4712.5|9593
1601039700000|2020-09-25 13:15:00|4719|4716.5|4718|4717|4721.5|4720|4716|4714.5|20872
1601040000000|2020-09-25 13:20:00|4717|4716.5|4711|4710|4719.5|4718|4707.5|4706.5|11689
1601040300000|2020-09-25 13:25:00|4711.5|4710.5|4711|4709.5|4716.5|4715.5|4710|4709|13234
1601040600000|2020-09-25 13:30:00|4710.5|4709|4704|4703.5|4715|4714|4702|4700.5|29866
1601040900000|2020-09-25 13:35:00|4705|4703|4717|4714.5|4718|4716|4701.5|4700|24304
1601041200000|2020-09-25 13:40:00|4717.5|4715.5|4722.5|4721|4726.5|4724.5|4714.5|4714|35631
1601041500000|2020-09-25 13:45:00|4721.5|4720.5|4712|4710|4724.5|4723|4708|4706|20321
1601041800000|2020-09-25 13:50:00|4712.5|4710.5|4708|4707|4718|4717.5|4706.5|4703.5|38546
1601042100000|2020-09-25 13:55:00|4707.5|4706.5|4714.5|4712.5|4718.5|4717|4702|4700.5|43302
1601042400000|2020-09-25 14:00:00|4714|4713|4709.5|4709|4715|4713.5|4700.5|4698.5|41193
1601042700000|2020-09-25 14:05:00|4709|4708.5|4700|4699.5|4710|4709|4697|4695.5|22483
1601043000000|2020-09-25 14:10:00|4699.5|4697|4685|4684.5|4699.5|4698.5|4680|4679|47146
1601043300000|2020-09-25 14:15:00|4685.5|4684|4696.5|4695|4698|4696|4682|4681|28418
1601043600000|2020-09-25 14:20:00|4697|4695.5|4708.5|4707.5|4715.5|4714|4695.5|4694.5|25349
1601043900000|2020-09-25 14:25:00|4708|4707|4729|4727|4730|4728.5|4708|4707|27059
1601044200000|2020-09-25 14:30:00|4728.5|4726.5|4716|4715|4729|4728|4712.5|4710.5|22611
1601044500000|2020-09-25 14:35:00|4715.5|4714|4722.5|4721.5|4722.5|4721.5|4712|4710|23128
1601044800000|2020-09-25 14:40:00|4723|4722|4725.5|4724|4727|4725.5|4715|4713|25033
1601045100000|2020-09-25 14:45:00|4725|4723|4718.5|4717.5|4727.5|4726|4714.5|4713.5|28969
1601045400000|2020-09-25 14:50:00|4719|4718|4730.5|4730|4731.5|4730|4717|4716|31753
1601045700000|2020-09-25 14:55:00|4730|4729.5|4728|4727.5|4731|4730.5|4722|4721|24165
1601046000000|2020-09-25 15:00:00|4728.5|4728|4715|4713.5|4730|4728.5|4713.5|4712.5|52350
1601046300000|2020-09-25 15:05:00|4715.5|4714|4715.5|4715|4719.5|4719|4712.5|4711.5|55839
1601046600000|2020-09-25 15:10:00|4715|4714|4711.5|4710.5|4718|4717.5|4710|4709|27514
1601046900000|2020-09-25 15:15:00|4711|4711|4721|4720.5|4721|4720.5|4710.5|4709|27013
1601047200000|2020-09-25 15:20:00|4720.5|4720|4723|4722.5|4724.5|4723.5|4719.5|4718.5|25157
1601047500000|2020-09-25 15:25:00|4722.5|4722|4719.5|4717.5|4725.5|4723.5|4716|4714.5|28604
1601276400000|2020-09-28 07:00:00|4754.5|4734|4717.5|4715|4754.5|4744|4713|4709.5|60886
1601276700000|2020-09-28 07:05:00|4718|4715.5|4689.5|4687.5|4718|4715.5|4689.5|4686.5|44163
1601277000000|2020-09-28 07:10:00|4690|4688|4683|4681|4696|4695|4682|4680.5|14583
1601277300000|2020-09-28 07:15:00|4682.5|4681.5|4668|4666.5|4686|4683.5|4665.5|4664.5|45650
1601277600000|2020-09-28 07:20:00|4667.5|4666|4666|4663|4672.5|4670|4654|4652.5|27615
1601277900000|2020-09-28 07:25:00|4667|4663.5|4675|4672.5|4682|4678.5|4662|4660|11026
1601278200000|2020-09-28 07:30:00|4675.5|4673|4688.5|4686.5|4692.5|4690|4674|4672.5|11043
1601278500000|2020-09-28 07:35:00|4688|4687|4690.5|4688|4692.5|4690|4685.5|4684|8538
1601278800000|2020-09-28 07:40:00|4690|4687|4690|4689|4692|4690.5|4685.5|4684|26413
1601279100000|2020-09-28 07:45:00|4689.5|4688.5|4688.5|4686.5|4693|4692.5|4686.5|4685|9556
1601279400000|2020-09-28 07:50:00|4689|4686|4676.5|4675|4691.5|4689.5|4676|4674.5|13956
1601279700000|2020-09-28 07:55:00|4675|4674.5|4674.5|4672.5|4677|4675|4665.5|4664|15753
1601280000000|2020-09-28 08:00:00|4674|4671.5|4654|4652|4674|4672.5|4653|4652|13863
1601280300000|2020-09-28 08:05:00|4654.5|4652.5|4661|4659.5|4663|4661.5|4654|4652.5|31256
1601280600000|2020-09-28 08:10:00|4661.5|4660|4659|4657|4666.5|4664.5|4658|4657|5380
1601280900000|2020-09-28 08:15:00|4658.5|4656.5|4660.5|4659.5|4663|4661.5|4655.5|4654.5|11397
1601281200000|2020-09-28 08:20:00|4660|4659|4649|4647.5|4660|4659|4648|4647.5|25077
1601281500000|2020-09-28 08:25:00|4648.5|4646.5|4649|4648|4653|4650.5|4645|4643.5|20245
1601281800000|2020-09-28 08:30:00|4649.5|4648.5|4658.5|4657.5|4659|4657.5|4644|4642.5|14041
1601282100000|2020-09-28 08:35:00|4659|4658|4656|4655|4661.5|4660|4655.5|4654.5|14333
1601282400000|2020-09-28 08:40:00|4655.5|4654.5|4644|4643.5|4655.5|4655|4644|4643.5|22290
1601282700000|2020-09-28 08:45:00|4643.5|4642.5|4637.5|4636.5|4647|4646|4634.5|4633.5|21135
1601283000000|2020-09-28 08:50:00|4637|4637|4634.5|4633.5|4638|4637|4632|4630.5|5960
1601283300000|2020-09-28 08:55:00|4634|4633|4642.5|4641.5|4647|4646|4631|4630|21657
1601283600000|2020-09-28 09:00:00|4642|4640.5|4649|4648.5|4653.5|4651.5|4641.5|4640.5|9423
1601283900000|2020-09-28 09:05:00|4648.5|4648|4664|4663|4664.5|4663|4648|4647.5|5902
1601284200000|2020-09-28 09:10:00|4663.5|4662.5|4662|4660.5|4664|4663|4659|4658|12249
1601284500000|2020-09-28 09:15:00|4661.5|4659.5|4668.5|4667.5|4669|4667.5|4657.5|4656.5|4845
1601284800000|2020-09-28 09:20:00|4669|4668|4663|4662|4673|4671|4660.5|4659|23587
1601285100000|2020-09-28 09:25:00|4663.5|4662.5|4668|4667|4668|4667|4663|4662|15068
1601285400000|2020-09-28 09:30:00|4667.5|4666.5|4665|4664|4669.5|4668|4664.5|4663.5|4758
1601285700000|2020-09-28 09:35:00|4665.5|4664.5|4672.5|4671.5|4672.5|4672|4663.5|4663|13454
1601286000000|2020-09-28 09:40:00|4673|4672|4671.5|4670.5|4676|4675|4667.5|4665.5|10668
1601286300000|2020-09-28 09:45:00|4672|4671|4675|4674|4675.5|4674|4670|4669|6849
1601286600000|2020-09-28 09:50:00|4674.5|4673.5|4675.5|4675|4675.5|4675|4671|4670.5|8874
1601286900000|2020-09-28 09:55:00|4676|4675.5|4675|4674|4677.5|4676|4672|4671.5|9711
1601287200000|2020-09-28 10:00:00|4674.5|4674.5|4676|4675|4676|4675|4669.5|4668.5|13554
1601287500000|2020-09-28 10:05:00|4677|4675.5|4680|4679|4680|4679|4674.5|4673|10868
1601287800000|2020-09-28 10:10:00|4680.5|4679.5|4683|4682|4683.5|4682.5|4678|4676.5|10097
1601288100000|2020-09-28 10:15:00|4681.5|4681.5|4691.5|4689.5|4694|4693|4681|4680|37201
1601288400000|2020-09-28 10:20:00|4691|4690|4690|4689|4691.5|4690.5|4683|4682|20457
1601288700000|2020-09-28 10:25:00|4690.5|4689.5|4685.5|4684|4690.5|4689.5|4682|4681|12201
1601289000000|2020-09-28 10:30:00|4686|4684.5|4680|4679|4687|4686|4679.5|4679|6449
1601289300000|2020-09-28 10:35:00|4679.5|4678|4684.5|4683.5|4687|4686|4677.5|4675.5|11085
1601289600000|2020-09-28 10:40:00|4685.5|4684|4684|4683|4687.5|4686.5|4684|4683|12867
1601289900000|2020-09-28 10:45:00|4684.5|4683.5|4685|4684|4686.5|4685|4682|4681|16284
1601290200000|2020-09-28 10:50:00|4685.5|4684.5|4689.5|4688.5|4690|4688.5|4685|4684|13304
1601290500000|2020-09-28 10:55:00|4689|4688|4684|4683|4689|4688|4681|4679.5|10205
1601290800000|2020-09-28 11:00:00|4683.5|4682.5|4668.5|4667.5|4684|4682.5|4666.5|4665|15356
1601291100000|2020-09-28 11:05:00|4668|4667|4665.5|4664|4671|4670|4665|4663.5|2641
1601291400000|2020-09-28 11:10:00|4666|4664.5|4666.5|4665|4668.5|4667|4665.5|4664|2065
1601291700000|2020-09-28 11:15:00|4666|4664.5|4678.5|4676.5|4678.5|4676.5|4666|4664.5|5790
1601292000000|2020-09-28 11:20:00|4680|4677|4679|4676.5|4681|4679|4676|4674|2487
1601292300000|2020-09-28 11:25:00|4680|4677|4687|4685.5|4689|4688|4679.5|4677|19231
1601292600000|2020-09-28 11:30:00|4687.5|4686|4695|4694|4697|4695|4687.5|4686|16181
1601292900000|2020-09-28 11:35:00|4694.5|4693.5|4693|4692.5|4696.5|4695.5|4693|4692.5|9856
1601293200000|2020-09-28 11:40:00|4692.5|4692|4697|4695.5|4697|4696|4691|4690|8878
1601293500000|2020-09-28 11:45:00|4698|4696|4696|4694.5|4698.5|4697|4695.5|4694|3277
1601293800000|2020-09-28 11:50:00|4696.5|4695|4697|4696|4700.5|4699|4695.5|4694.5|14341
1601294100000|2020-09-28 11:55:00|4697.5|4696.5|4705|4703.5|4705|4704|4697.5|4696.5|26068
1601294400000|2020-09-28 12:00:00|4704.5|4703|4699.5|4697.5|4705.5|4705|4698.5|4697|15897
1601294700000|2020-09-28 12:05:00|4700.5|4698|4708.5|4707|4708.5|4707|4700.5|4698|4013
1601295000000|2020-09-28 12:10:00|4709.5|4708.5|4710.5|4709.5|4711.5|4709.5|4706|4705|13585
1601295300000|2020-09-28 12:15:00|4711.5|4709|4707|4705.5|4712.5|4711.5|4706.5|4705.5|22753
1601295600000|2020-09-28 12:20:00|4707.5|4706|4717.5|4716.5|4718|4717|4705.5|4705|17557
1601295900000|2020-09-28 12:25:00|4717|4716|4716.5|4715.5|4718.5|4717.5|4712|4711|17636
1601296200000|2020-09-28 12:30:00|4716|4715|4716|4714|4719|4717.5|4714|4712.5|11795
1601296500000|2020-09-28 12:35:00|4716.5|4714.5|4714.5|4713|4720|4719|4713.5|4712|18338
1601296800000|2020-09-28 12:40:00|4714|4713.5|4720|4719|4720.5|4719|4714|4712.5|10993
1601297100000|2020-09-28 12:45:00|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4715|4713|10559
1601297400000|2020-09-28 12:50:00|4720|4719|4711.5|4710.5|4721|4720|4711.5|4710.5|10936
1601297700000|2020-09-28 12:55:00|4712|4711|4711|4709.5|4713|4712|4710.5|4708.5|7791
1601298000000|2020-09-28 13:00:00|4710.5|4710|4712.5|4711|4715|4714|4710.5|4710|19482
1601298300000|2020-09-28 13:05:00|4713.5|4711.5|4722|4720.5|4723.5|4723|4713|4711.5|6332
1601298600000|2020-09-28 13:10:00|4722.5|4721|4721|4720|4723|4722|4718|4717|14177
1601298900000|2020-09-28 13:15:00|4721.5|4720.5|4719|4718|4723.5|4722|4719|4718|138442
1601299200000|2020-09-28 13:20:00|4718.5|4717.5|4724.5|4723.5|4726.5|4725.5|4717|4716|6278
1601299500000|2020-09-28 13:25:00|4725.5|4724|4729.5|4728.5|4729.5|4728.5|4719|4718.5|8532
1601299800000|2020-09-28 13:30:00|4729|4728|4731|4730|4739.5|4737.5|4728.5|4727|35354
1601300100000|2020-09-28 13:35:00|4731.5|4729.5|4735|4733.5|4741|4740|4731.5|4729.5|26383
1601300400000|2020-09-28 13:40:00|4735.5|4734|4722.5|4721.5|4739.5|4737.5|4722.5|4721|32422
1601300700000|2020-09-28 13:45:00|4723|4721|4723|4721|4730|4729|4723|4721|19751
1601301000000|2020-09-28 13:50:00|4722.5|4721.5|4719.5|4717.5|4729|4728|4719|4717|31068
1601301300000|2020-09-28 13:55:00|4719|4718|4732|4730.5|4732|4731|4717|4714.5|21742
1601301600000|2020-09-28 14:00:00|4731.5|4730|4730.5|4729.5|4736.5|4735.5|4727|4726|21072
1601301900000|2020-09-28 14:05:00|4730|4729|4732|4731.5|4737.5|4736|4730|4728|13121
1601302200000|2020-09-28 14:10:00|4733|4732|4739|4737|4742|4739.5|4732|4731|29424
1601302500000|2020-09-28 14:15:00|4738|4737.5|4738.5|4736.5|4744|4743.5|4734.5|4733.5|20658
1601302800000|2020-09-28 14:20:00|4739.5|4737|4736|4735|4743.5|4742|4734|4732|18657
1601303100000|2020-09-28 14:25:00|4735.5|4734.5|4730|4729|4736.5|4735.5|4728.5|4727|17783
1601303400000|2020-09-28 14:30:00|4730.5|4728.5|4734|4733|4734|4733|4728|4727|19149
1601303700000|2020-09-28 14:35:00|4734.5|4733.5|4727.5|4726.5|4736.5|4735.5|4726.5|4725.5|24444
1601304000000|2020-09-28 14:40:00|4728|4727|4724|4723|4735|4734.5|4720|4719|65218
1601304300000|2020-09-28 14:45:00|4724.5|4723.5|4720|4719|4726.5|4725.5|4718.5|4717.5|24545
1601304600000|2020-09-28 14:50:00|4720.5|4719.5|4717.5|4715.5|4721.5|4720|4715|4714|32736
1601304900000|2020-09-28 14:55:00|4717|4716|4715.5|4715|4717|4716.5|4712|4710|53500
1601305200000|2020-09-28 15:00:00|4716|4714.5|4713|4712|4718.5|4717.5|4712.5|4710.5|43562
1601305500000|2020-09-28 15:05:00|4713.5|4712.5|4713|4712.5|4718.5|4718|4713|4712|39580
1601305800000|2020-09-28 15:10:00|4713.5|4713|4710|4709|4713.5|4713|4708|4707|40938
1601306100000|2020-09-28 15:15:00|4710.5|4709.5|4709.5|4709|4713|4712|4706.5|4705.5|33498
1601306400000|2020-09-28 15:20:00|4708.5|4708.5|4710.5|4710|4712|4711.5|4707|4705.5|33567
1601306700000|2020-09-28 15:25:00|4711|4710.5|4714.5|4713|4717|4715|4706|4705.5|49616
1601362800000|2020-09-29 07:00:00|4669|4652.5|4669.5|4667|4681|4676|4655|4650.5|41232
1601363100000|2020-09-29 07:05:00|4668.5|4665|4664|4662.5|4669|4666.5|4654.5|4652|20245
1601363400000|2020-09-29 07:10:00|4664.5|4663|4687|4685|4694.5|4693|4664.5|4663|23075
1601363700000|2020-09-29 07:15:00|4687.5|4685.5|4693|4690|4697.5|4695|4685.5|4684|10168
1601364000000|2020-09-29 07:20:00|4692.5|4689|4704.5|4702|4707|4703.5|4691|4688.5|14706
1601364300000|2020-09-29 07:25:00|4704|4701.5|4693.5|4691|4708|4704.5|4693.5|4691|10097
1601364600000|2020-09-29 07:30:00|4694.5|4691.5|4696.5|4693.5|4699.5|4696|4688.5|4685|6738
1601364900000|2020-09-29 07:35:00|4697.5|4694|4681|4678|4698|4694.5|4681|4677.5|5748
1601365200000|2020-09-29 07:40:00|4680.5|4677.5|4676|4674|4680.5|4677.5|4672|4668.5|7527
1601365500000|2020-09-29 07:45:00|4675.5|4673.5|4670.5|4667.5|4682|4680.5|4670.5|4667.5|7946
1601365800000|2020-09-29 07:50:00|4670|4668|4666.5|4664.5|4675.5|4673|4666.5|4663.5|6508
1601366100000|2020-09-29 07:55:00|4666|4664|4668.5|4665.5|4673.5|4671|4665|4662.5|28345
1601366400000|2020-09-29 08:00:00|4669|4666|4650|4646.5|4669|4666|4646|4645|13051
1601366700000|2020-09-29 08:05:00|4649.5|4647|4647.5|4645.5|4649.5|4648.5|4640|4638.5|10936
1601367000000|2020-09-29 08:10:00|4648|4646|4651.5|4649.5|4653|4650|4642|4641.5|7154
1601367300000|2020-09-29 08:15:00|4651|4648|4666.5|4663.5|4666.5|4663.5|4650|4648|7851
1601367600000|2020-09-29 08:20:00|4667|4664|4674.5|4672|4675|4673.5|4666|4663|15572
1601367900000|2020-09-29 08:25:00|4675|4671|4673.5|4672|4678|4675|4671|4668|11332
1601368200000|2020-09-29 08:30:00|4674|4673.5|4683.5|4681|4684.5|4682|4674|4672|31836
1601368500000|2020-09-29 08:35:00|4684|4681.5|4689.5|4687.5|4690.5|4688|4681.5|4678|5221
1601368800000|2020-09-29 08:40:00|4690|4688|4683|4681|4693|4690.5|4682|4680.5|2490
1601369100000|2020-09-29 08:45:00|4682.5|4680.5|4675.5|4674|4689.5|4687.5|4675|4671.5|7207
1601369400000|2020-09-29 08:50:00|4676.5|4674.5|4677.5|4675.5|4681.5|4681|4673|4670.5|22163
1601369700000|2020-09-29 08:55:00|4678|4676|4681.5|4680|4683.5|4682|4675.5|4674|4736
1601370000000|2020-09-29 09:00:00|4680|4679.5|4680|4678.5|4685.5|4684|4679.5|4677.5|11444
1601370300000|2020-09-29 09:05:00|4679.5|4678|4681.5|4679.5|4685.5|4682.5|4677.5|4676.5|9129
1601370600000|2020-09-29 09:10:00|4681|4678|4683|4681|4686.5|4684.5|4679.5|4678|8046
1601370900000|2020-09-29 09:15:00|4682.5|4682|4685|4684|4690|4688|4681|4679|9534
1601371200000|2020-09-29 09:20:00|4684.5|4683|4680|4678.5|4685.5|4684|4680|4678.5|6716
1601371500000|2020-09-29 09:25:00|4679.5|4678|4678|4676.5|4681.5|4681|4674|4673|12632
1601371800000|2020-09-29 09:30:00|4677.5|4677|4673.5|4672.5|4677.5|4677|4670.5|4668.5|5386
1601372100000|2020-09-29 09:35:00|4674|4673|4677.5|4676|4682|4680|4671.5|4670|6964
1601372400000|2020-09-29 09:40:00|4678|4676.5|4685.5|4684|4685.5|4684|4675.5|4674.5|4704
1601372700000|2020-09-29 09:45:00|4685|4684.5|4683|4681.5|4687|4685|4682|4681.5|4687
1601373000000|2020-09-29 09:50:00|4683.5|4682|4692.5|4691|4693.5|4691.5|4681.5|4680.5|4424
1601373300000|2020-09-29 09:55:00|4692|4690.5|4693|4691.5|4698.5|4697|4688|4687.5|15828
1601373600000|2020-09-29 10:00:00|4692.5|4690.5|4694.5|4693.5|4696.5|4694.5|4689|4687.5|7430
1601373900000|2020-09-29 10:05:00|4695|4693|4694.5|4692.5|4696.5|4694.5|4692.5|4691|2712
1601374200000|2020-09-29 10:10:00|4695|4693|4692|4690.5|4699|4698|4691|4689.5|6665
1601374500000|2020-09-29 10:15:00|4693|4691|4695|4693.5|4696.5|4695.5|4692|4690.5|84027
1601374800000|2020-09-29 10:20:00|4694.5|4693|4696.5|4695.5|4698|4697.5|4693|4692|4692
1601375100000|2020-09-29 10:25:00|4697|4696|4696|4695|4698.5|4697|4694|4693|6176
1601375400000|2020-09-29 10:30:00|4695.5|4694.5|4694.5|4693|4698.5|4696.5|4693|4691.5|6886
1601375700000|2020-09-29 10:35:00|4694|4692.5|4694.5|4693.5|4694.5|4693.5|4691|4690.5|6327
1601376000000|2020-09-29 10:40:00|4695.5|4694.5|4691|4690|4697.5|4696|4691|4690|5178
1601376300000|2020-09-29 10:45:00|4690|4689|4685.5|4684.5|4690.5|4689.5|4683.5|4683|8990
1601376600000|2020-09-29 10:50:00|4686.5|4685|4689.5|4688|4692|4690.5|4685.5|4684.5|8966
1601376900000|2020-09-29 10:55:00|4689|4688.5|4689.5|4688.5|4691.5|4690.5|4687|4686|8052
1601377200000|2020-09-29 11:00:00|4690.5|4689|4696|4695.5|4696.5|4695.5|4690|4689|8168
1601377500000|2020-09-29 11:05:00|4697|4695|4698|4696.5|4699.5|4698|4693.5|4693|27846
1601377800000|2020-09-29 11:10:00|4697.5|4696|4696|4695|4698.5|4697.5|4695.5|4694.5|13358
1601378100000|2020-09-29 11:15:00|4696.5|4695.5|4698.5|4697|4700|4699.5|4696|4694.5|15842
1601378400000|2020-09-29 11:20:00|4698|4696.5|4695.5|4695|4698|4697|4694.5|4693.5|6369
1601378700000|2020-09-29 11:25:00|4696.5|4694.5|4698.5|4697.5|4699.5|4698|4696|4694.5|15504
1601379000000|2020-09-29 11:30:00|4699|4697|4695.5|4694|4699|4697.5|4693|4690.5|3487
1601379300000|2020-09-29 11:35:00|4696.5|4694.5|4695.5|4694|4697.5|4696.5|4693.5|4692.5|3129
1601379600000|2020-09-29 11:40:00|4696|4694.5|4698|4696|4700.5|4700|4696|4694.5|3292
1601379900000|2020-09-29 11:45:00|4697.5|4695.5|4698.5|4697|4698.5|4698|4696|4695|9709
1601380200000|2020-09-29 11:50:00|4699|4697.5|4695|4694|4699.5|4698.5|4693.5|4692|8085
1601380500000|2020-09-29 11:55:00|4695.5|4694.5|4704|4703|4704|4703.5|4695|4694|11741
1601380800000|2020-09-29 12:00:00|4703.5|4702.5|4688.5|4687|4703.5|4702.5|4688.5|4686.5|12121
1601381100000|2020-09-29 12:05:00|4688|4685.5|4688.5|4686.5|4690.5|4689.5|4683.5|4682|12836
1601381400000|2020-09-29 12:10:00|4689.5|4687|4693|4691.5|4696|4694|4689|4687|6314
1601381700000|2020-09-29 12:15:00|4692.5|4692|4697|4695.5|4698|4696|4692.5|4691.5|3366
1601382000000|2020-09-29 12:20:00|4697.5|4696|4699|4696.5|4700.5|4699.5|4696.5|4695|4790
1601382300000|2020-09-29 12:25:00|4698.5|4697|4704.5|4703|4705|4704|4698|4696.5|7236
1601382600000|2020-09-29 12:30:00|4705.5|4703.5|4704.5|4703|4708|4706|4704|4703|4011
1601382900000|2020-09-29 12:35:00|4704|4702.5|4701|4699.5|4705|4704|4701|4699.5|4323
1601383200000|2020-09-29 12:40:00|4700.5|4699|4701|4699.5|4705|4703.5|4699|4697|8492
1601383500000|2020-09-29 12:45:00|4702|4700|4701.5|4700|4702|4701|4699|4698|7242
1601383800000|2020-09-29 12:50:00|4701|4699.5|4703|4701.5|4703|4701.5|4698|4696.5|5343
1601384100000|2020-09-29 12:55:00|4703.5|4701|4704|4702.5|4708.5|4707.5|4700.5|4699.5|7912
1601384400000|2020-09-29 13:00:00|4704.5|4703|4703|4701.5|4708|4707|4701|4700|69691
1601384700000|2020-09-29 13:05:00|4702.5|4701|4701|4700|4705|4703.5|4700|4699|7761
1601385000000|2020-09-29 13:10:00|4701.5|4700.5|4701|4699.5|4703.5|4702.5|4699.5|4699|4226
1601385300000|2020-09-29 13:15:00|4702|4700|4702|4700|4705.5|4704|4698.5|4696.5|12564
1601385600000|2020-09-29 13:20:00|4701|4699.5|4702|4700.5|4703|4701|4698|4697.5|2502
1601385900000|2020-09-29 13:25:00|4701.5|4701.5|4709|4706.5|4709.5|4708.5|4701.5|4701.5|20469
1601386200000|2020-09-29 13:30:00|4708|4706|4711.5|4710.5|4717|4715.5|4703|4701.5|27079
1601386500000|2020-09-29 13:35:00|4711|4710|4715|4714|4718|4715.5|4707|4705.5|17867
1601386800000|2020-09-29 13:40:00|4714.5|4713.5|4701.5|4700|4714.5|4713.5|4699.5|4699|17390
1601387100000|2020-09-29 13:45:00|4700.5|4699.5|4692.5|4691|4701|4699.5|4690|4689.5|37080
1601387400000|2020-09-29 13:50:00|4692|4690.5|4688|4687|4695|4694|4683|4682|39452
1601387700000|2020-09-29 13:55:00|4688.5|4687.5|4697.5|4695.5|4698.5|4695.5|4687|4686|129326
1601388000000|2020-09-29 14:00:00|4698|4696|4697.5|4696.5|4701|4698.5|4689.5|4688.5|78621
1601388300000|2020-09-29 14:05:00|4697|4696|4695.5|4694.5|4699.5|4699|4690.5|4689.5|17646
1601388600000|2020-09-29 14:10:00|4696.5|4695|4701|4700|4703|4701.5|4696.5|4694.5|9608
1601388900000|2020-09-29 14:15:00|4701.5|4700.5|4707.5|4706.5|4710.5|4709|4700.5|4700|46796
1601389200000|2020-09-29 14:20:00|4707|4706|4721|4720.5|4721|4720.5|4707|4706|22013
1601389500000|2020-09-29 14:25:00|4721.5|4720|4707|4706|4724.5|4722.5|4706.5|4704.5|15442
1601389800000|2020-09-29 14:30:00|4707.5|4706.5|4702.5|4701|4711.5|4710.5|4700.5|4699|31833
1601390100000|2020-09-29 14:35:00|4702|4701.5|4693|4691|4702|4701.5|4688|4687|56399
1601390400000|2020-09-29 14:40:00|4693.5|4692|4688.5|4687.5|4696|4695|4684|4683.5|36665
1601390700000|2020-09-29 14:45:00|4688|4686.5|4680|4678.5|4690.5|4689.5|4679|4678.5|75881
1601391000000|2020-09-29 14:50:00|4679.5|4679|4679|4678|4687.5|4686|4676|4674.5|92358
1601391300000|2020-09-29 14:55:00|4680|4678.5|4680.5|4679|4684.5|4683.5|4673.5|4672.5|58756
1601391600000|2020-09-29 15:00:00|4680|4679.5|4676|4675.5|4683|4682.5|4673|4672.5|82521
1601391900000|2020-09-29 15:05:00|4676.5|4675|4678|4676.5|4684|4683|4674.5|4674|15507
1601392200000|2020-09-29 15:10:00|4678.5|4677|4687.5|4686.5|4692|4691|4678.5|4677|15812
1601392500000|2020-09-29 15:15:00|4688|4687|4694|4693|4696.5|4696|4687.5|4687|23321
1601392800000|2020-09-29 15:20:00|4693.5|4693.5|4701.5|4700.5|4701.5|4700.5|4692.5|4692|41110
1601393100000|2020-09-29 15:25:00|4702|4701|4700.5|4700|4702.5|4701.5|4697|4696|79836
1601449200000|2020-09-30 07:00:00|4677.5|4666|4707.5|4704.5|4708|4707|4669|4665|57044
1601449500000|2020-09-30 07:05:00|4709.5|4705|4722.5|4719|4723|4719|4699|4697.5|35871
1601449800000|2020-09-30 07:10:00|4722|4718.5|4730|4727.5|4730.5|4727.5|4718|4717|34431
1601450100000|2020-09-30 07:15:00|4731|4728|4749|4747.5|4752.5|4750.5|4728|4727|22565
1601450400000|2020-09-30 07:20:00|4748.5|4747|4746|4744|4755.5|4753.5|4734.5|4732.5|34069
1601450700000|2020-09-30 07:25:00|4745.5|4743.5|4754.5|4752|4755|4752.5|4735|4733.5|31289
1601451000000|2020-09-30 07:30:00|4754|4752.5|4771.5|4769.5|4773|4771.5|4754|4752.5|39845
1601451300000|2020-09-30 07:35:00|4771|4769|4767|4765.5|4772.5|4772|4759.5|4758.5|44987
1601451600000|2020-09-30 07:40:00|4766.5|4765|4767|4765|4769.5|4768.5|4758.5|4757.5|34954
1601451900000|2020-09-30 07:45:00|4766.5|4765.5|4759.5|4758.5|4769|4767|4759.5|4758.5|39283
1601452200000|2020-09-30 07:50:00|4759|4759|4749|4746|4761|4759.5|4742.5|4740.5|26083
1601452500000|2020-09-30 07:55:00|4748.5|4748.5|4747.5|4745|4753.5|4751.5|4746.5|4745|22598
1601452800000|2020-09-30 08:00:00|4747|4744.5|4753|4750.5|4753|4750.5|4742.5|4741|7457
1601453100000|2020-09-30 08:05:00|4752.5|4749.5|4743|4741.5|4754.5|4753|4740|4738.5|10243
1601453400000|2020-09-30 08:10:00|4743.5|4742|4747.5|4747|4752.5|4751|4740|4739|28124
1601453700000|2020-09-30 08:15:00|4748|4747.5|4751.5|4749|4755.5|4754.5|4744.5|4742|19271
1601454000000|2020-09-30 08:20:00|4751|4748.5|4748.5|4747|4754.5|4753|4747.5|4746.5|6282
1601454300000|2020-09-30 08:25:00|4748|4746.5|4730.5|4729|4749.5|4747.5|4730|4729|20904
1601454600000|2020-09-30 08:30:00|4731|4729.5|4730|4729|4737|4734.5|4725.5|4723.5|10478
1601454900000|2020-09-30 08:35:00|4731|4730|4736.5|4733.5|4737|4733.5|4729.5|4728.5|4438
1601455200000|2020-09-30 08:40:00|4736|4733|4737.5|4736.5|4741|4738.5|4733|4732|9317
1601455500000|2020-09-30 08:45:00|4738|4737|4735.5|4734|4741.5|4740|4732.5|4730.5|16301
1601455800000|2020-09-30 08:50:00|4736|4734.5|4725|4723.5|4737|4735|4724.5|4723.5|10827
1601456100000|2020-09-30 08:55:00|4725.5|4724|4716.5|4715.5|4727|4725.5|4714.5|4714|19434
1601456400000|2020-09-30 09:00:00|4716|4715|4714|4712.5|4720|4718|4707.5|4707|11684
1601456700000|2020-09-30 09:05:00|4714.5|4713|4717.5|4716.5|4720.5|4718.5|4714.5|4713|4920
1601457000000|2020-09-30 09:10:00|4717|4716|4706|4704.5|4721.5|4719.5|4705.5|4704|15803
1601457300000|2020-09-30 09:15:00|4706.5|4705|4705.5|4704|4708.5|4708|4700.5|4700|20834
1601457600000|2020-09-30 09:20:00|4705|4703.5|4702.5|4701.5|4710.5|4708.5|4702|4701|17999
1601457900000|2020-09-30 09:25:00|4703.5|4702|4690|4688.5|4703.5|4702|4689|4687|18373
1601458200000|2020-09-30 09:30:00|4689.5|4688|4694.5|4693.5|4699|4698.5|4684.5|4683|26762
1601458500000|2020-09-30 09:35:00|4695.5|4694|4698.5|4697.5|4700|4698.5|4694.5|4693.5|5178
1601458800000|2020-09-30 09:40:00|4698|4697|4697.5|4697|4702.5|4701.5|4692.5|4691|8403
1601459100000|2020-09-30 09:45:00|4698|4697.5|4706|4704.5|4708|4705.5|4698|4697.5|3277
1601459400000|2020-09-30 09:50:00|4707|4705|4705|4704|4707.5|4705.5|4702.5|4701.5|7261
1601459700000|2020-09-30 09:55:00|4705.5|4703.5|4706.5|4705.5|4708.5|4708|4703|4702|5291
1601460000000|2020-09-30 10:00:00|4706|4705|4695.5|4694|4707.5|4706|4695|4694|19821
1601460300000|2020-09-30 10:05:00|4695|4694.5|4695|4693|4702.5|4700.5|4689.5|4688|10086
1601460600000|2020-09-30 10:10:00|4694.5|4693.5|4699|4697|4702|4700|4690.5|4689.5|3638
1601460900000|2020-09-30 10:15:00|4698.5|4697.5|4700|4698.5|4703.5|4701.5|4698|4696|2950
1601461200000|2020-09-30 10:20:00|4699.5|4698|4695.5|4694.5|4702|4699.5|4695.5|4694|2524
1601461500000|2020-09-30 10:25:00|4696|4695|4698|4696|4701|4699.5|4694.5|4693.5|3681
1601461800000|2020-09-30 10:30:00|4699|4696.5|4703.5|4702|4707|4705|4697.5|4695.5|5615
1601462100000|2020-09-30 10:35:00|4704|4702.5|4703.5|4702|4706.5|4704.5|4702|4700.5|4064
1601462400000|2020-09-30 10:40:00|4704|4702.5|4701|4699.5|4713.5|4711|4700.5|4699|21776
1601462700000|2020-09-30 10:45:00|4701.5|4700.5|4707.5|4706|4711.5|4709.5|4700.5|4698.5|8603
1601463000000|2020-09-30 10:50:00|4708|4706.5|4706.5|4705|4709|4708|4704|4703|4447
1601463300000|2020-09-30 10:55:00|4706|4705.5|4694|4692|4707.5|4706|4693.5|4692|8191
1601463600000|2020-09-30 11:00:00|4693.5|4691.5|4705.5|4703.5|4706|4704|4690|4687.5|5640
1601463900000|2020-09-30 11:05:00|4706|4705.5|4702.5|4701|4707.5|4705.5|4701.5|4701|2864
1601464200000|2020-09-30 11:10:00|4703|4701.5|4699.5|4698|4704|4702.5|4698.5|4697|8383
1601464500000|2020-09-30 11:15:00|4700|4698.5|4696.5|4695.5|4701.5|4700|4696.5|4695.5|6228
1601464800000|2020-09-30 11:20:00|4697|4696|4699.5|4697.5|4701|4700|4696.5|4695.5|5267
1601465100000|2020-09-30 11:25:00|4700|4698.5|4708|4706.5|4708|4706.5|4697|4695.5|5122
1601465400000|2020-09-30 11:30:00|4707.5|4706|4700.5|4699.5|4707.5|4706|4699.5|4698|4273
1601465700000|2020-09-30 11:35:00|4700|4698.5|4698|4696.5|4700|4699.5|4697|4695.5|6375
1601466000000|2020-09-30 11:40:00|4699|4697|4700.5|4699|4705|4703.5|4699|4697|5557
1601466300000|2020-09-30 11:45:00|4701|4699.5|4704.5|4703|4704.5|4703|4701|4699.5|2975
1601466600000|2020-09-30 11:50:00|4704|4703.5|4698|4696|4704|4703.5|4697|4696|5972
1601466900000|2020-09-30 11:55:00|4697.5|4695.5|4699|4697.5|4699.5|4697.5|4694.5|4693.5|14249
1601467200000|2020-09-30 12:00:00|4699.5|4698|4694|4693|4699.5|4698.5|4692.5|4692|15562
1601467500000|2020-09-30 12:05:00|4694.5|4693.5|4686|4684.5|4695|4693.5|4685.5|4684|13430
1601467800000|2020-09-30 12:10:00|4686.5|4684|4691|4689.5|4693|4691.5|4686|4684|8215
1601468100000|2020-09-30 12:15:00|4691.5|4690.5|4692|4690.5|4694|4692.5|4689|4688|10948
1601468400000|2020-09-30 12:20:00|4691.5|4689.5|4691.5|4690|4692|4691.5|4689|4688.5|4047
1601468700000|2020-09-30 12:25:00|4692|4690.5|4695.5|4694.5|4696|4695|4689|4688.5|9361
1601469000000|2020-09-30 12:30:00|4696|4694|4701.5|4700|4705.5|4703.5|4692|4691.5|38489
1601469300000|2020-09-30 12:35:00|4701|4700.5|4708.5|4706.5|4709|4706.5|4697|4696|13750
1601469600000|2020-09-30 12:40:00|4708|4706|4712|4710|4716.5|4715.5|4706|4705|35561
1601469900000|2020-09-30 12:45:00|4711.5|4710.5|4706|4705|4714|4712.5|4704.5|4703.5|29722
1601470200000|2020-09-30 12:50:00|4705.5|4705.5|4705.5|4704.5|4709|4707|4702|4701|17382
1601470500000|2020-09-30 12:55:00|4706|4705|4704.5|4702.5|4708|4707|4703.5|4702|17543
1601470800000|2020-09-30 13:00:00|4704|4703|4701|4699.5|4706.5|4705|4698.5|4696.5|7897
1601471100000|2020-09-30 13:05:00|4700.5|4699|4693.5|4692|4701|4700|4693.5|4692|13737
1601471400000|2020-09-30 13:10:00|4693|4692.5|4696.5|4696|4699|4698|4691.5|4690|20568
1601471700000|2020-09-30 13:15:00|4697.5|4696.5|4704|4702.5|4707|4705.5|4697|4696|49837
1601472000000|2020-09-30 13:20:00|4703.5|4702|4704.5|4703|4709.5|4707.5|4701.5|4700|28048
1601472300000|2020-09-30 13:25:00|4704|4703.5|4706|4704|4707.5|4706.5|4701|4700|25180
1601472600000|2020-09-30 13:30:00|4706.5|4704.5|4709|4708|4710|4709|4701|4699|54165
1601472900000|2020-09-30 13:35:00|4708.5|4707.5|4703.5|4702.5|4708.5|4708|4697|4696|34783
1601473200000|2020-09-30 13:40:00|4703|4702|4701.5|4701|4704|4703|4697|4696|12276
1601473500000|2020-09-30 13:45:00|4702|4701.5|4696.5|4695|4708.5|4706.5|4696.5|4695|21206
1601473800000|2020-09-30 13:50:00|4696|4694.5|4693.5|4692|4697.5|4696|4687|4686|15387
1601474100000|2020-09-30 13:55:00|4693|4692.5|4698.5|4697|4702.5|4700|4690|4688.5|14860
1601474400000|2020-09-30 14:00:00|4698|4698|4695|4693.5|4706|4704.5|4694.5|4693.5|20900
1601474700000|2020-09-30 14:05:00|4694.5|4692.5|4688.5|4687.5|4696|4694.5|4688.5|4687.5|19301
1601475000000|2020-09-30 14:10:00|4689|4688|4694|4692.5|4695|4694|4688.5|4687|81297
1601475300000|2020-09-30 14:15:00|4694.5|4693|4687|4686.5|4696.5|4694.5|4684.5|4683.5|82035
1601475600000|2020-09-30 14:20:00|4687.5|4687|4701.5|4700.5|4702|4700.5|4687.5|4686.5|26380
1601475900000|2020-09-30 14:25:00|4701|4700|4693|4692|4701.5|4700|4692|4691.5|11839
1601476200000|2020-09-30 14:30:00|4692.5|4691.5|4689.5|4688.5|4702|4701|4688.5|4687|22661
1601476500000|2020-09-30 14:35:00|4689|4687.5|4692.5|4691|4693|4691|4684|4682.5|13605
1601476800000|2020-09-30 14:40:00|4693|4691.5|4684.5|4683.5|4696|4694.5|4683.5|4682|29197
1601477100000|2020-09-30 14:45:00|4685|4684|4687.5|4686.5|4692|4691|4683.5|4682.5|17888
1601477400000|2020-09-30 14:50:00|4688|4687|4678.5|4677.5|4690|4689|4678|4677.5|17927
1601477700000|2020-09-30 14:55:00|4679|4678|4667|4666|4680.5|4680|4667|4666|29131
1601478000000|2020-09-30 15:00:00|4666.5|4665.5|4675|4674.5|4681.5|4680.5|4666|4665|36288
1601478300000|2020-09-30 15:05:00|4674.5|4674|4668|4667|4677.5|4676.5|4666.5|4665|25351
1601478600000|2020-09-30 15:10:00|4668.5|4668|4671|4670|4673.5|4673|4667|4666.5|22306
1601478900000|2020-09-30 15:15:00|4670.5|4669.5|4668|4667.5|4672|4671.5|4666|4664.5|35321
1601479200000|2020-09-30 15:20:00|4667.5|4667|4665|4664|4669|4668.5|4658.5|4658|47117
1601479500000|2020-09-30 15:25:00|4664.5|4664.5|4659|4657|4670.5|4669.5|4655|4652|78142
1601535600000|2020-10-01 07:00:00|4708|4700.5|4704|4702.5|4712|4709.5|4689|4686|46007
1601535900000|2020-10-01 07:05:00|4703.5|4702|4704.5|4702.5|4710|4709|4700|4698|24332
1601536200000|2020-10-01 07:10:00|4705|4703|4698.5|4697.5|4708|4705|4692|4690|36474
1601536500000|2020-10-01 07:15:00|4699|4698|4705|4703.5|4715|4714|4699|4698|50895
1601536800000|2020-10-01 07:20:00|4705.5|4704|4707|4706|4712.5|4710.5|4702|4701|28411
1601537100000|2020-10-01 07:25:00|4707.5|4706.5|4701.5|4699|4709.5|4708|4701.5|4699|5521
1601537400000|2020-10-01 07:30:00|4702|4699.5|4690|4689|4702|4700|4685|4683|17276
1601537700000|2020-10-01 07:35:00|4689.5|4688.5|4696|4694.5|4696.5|4695|4684|4681.5|12625
1601538000000|2020-10-01 07:40:00|4695|4695|4695|4693|4707.5|4705.5|4693.5|4692.5|8543
1601538300000|2020-10-01 07:45:00|4694.5|4692|4702|4699|4708|4705.5|4691.5|4690.5|21708
1601538600000|2020-10-01 07:50:00|4701.5|4699.5|4700|4698|4708|4706|4698|4696|6018
1601538900000|2020-10-01 07:55:00|4699.5|4698.5|4700.5|4698|4703.5|4701.5|4698.5|4695|4587
1601539200000|2020-10-01 08:00:00|4700|4698.5|4698.5|4696.5|4701|4698.5|4695.5|4693.5|3866
1601539500000|2020-10-01 08:05:00|4698|4696|4707|4705.5|4710|4709.5|4696.5|4694.5|14592
1601539800000|2020-10-01 08:10:00|4706.5|4706|4709|4707.5|4715.5|4713.5|4700.5|4700|10334
1601540100000|2020-10-01 08:15:00|4709.5|4708|4711.5|4709.5|4712|4710.5|4706.5|4705|8924
1601540400000|2020-10-01 08:20:00|4712|4710|4709|4707|4713|4711.5|4708.5|4707|4190
1601540700000|2020-10-01 08:25:00|4708.5|4707.5|4705.5|4703.5|4710.5|4708.5|4700.5|4698|4223
1601541000000|2020-10-01 08:30:00|4706|4704|4699|4696.5|4706|4705|4696.5|4693.5|4301
1601541300000|2020-10-01 08:35:00|4699.5|4697|4702|4700|4703|4701.5|4693|4692.5|12715
1601541600000|2020-10-01 08:40:00|4701.5|4699.5|4700.5|4699.5|4706|4705|4696|4695.5|15297
1601541900000|2020-10-01 08:45:00|4701|4700|4712.5|4711|4712.5|4711|4700.5|4700|27436
1601542200000|2020-10-01 08:50:00|4712|4710.5|4708|4706.5|4713|4711.5|4706|4703.5|6261
1601542500000|2020-10-01 08:55:00|4709|4707|4710.5|4708.5|4712.5|4711|4707.5|4706.5|4476
1601542800000|2020-10-01 09:00:00|4711|4709.5|4711|4709.5|4712.5|4710.5|4707.5|4706|7717
1601543100000|2020-10-01 09:05:00|4710.5|4709|4713.5|4711.5|4715|4714|4706.5|4705.5|7578
1601543400000|2020-10-01 09:10:00|4713|4712|4714|4712.5|4715|4713.5|4711|4710|8775
1601543700000|2020-10-01 09:15:00|4713.5|4712|4722|4720.5|4722.5|4721|4712.5|4711.5|8754
1601544000000|2020-10-01 09:20:00|4722.5|4721|4722|4720.5|4724|4723|4717|4716|6390
1601544300000|2020-10-01 09:25:00|4722.5|4721|4723|4721.5|4724.5|4722.5|4720|4718.5|8139
1601544600000|2020-10-01 09:30:00|4722.5|4722|4719|4717.5|4724.5|4724|4718.5|4717.5|10652
1601544900000|2020-10-01 09:35:00|4718.5|4717|4722|4720.5|4723|4721.5|4718|4717|6817
1601545200000|2020-10-01 09:40:00|4721.5|4720|4722|4720.5|4725|4723.5|4716.5|4715.5|7267
1601545500000|2020-10-01 09:45:00|4723|4721|4723|4721.5|4726.5|4724.5|4720|4719.5|6074
1601545800000|2020-10-01 09:50:00|4723.5|4722|4723|4722|4727.5|4725.5|4723|4721.5|5836
1601546100000|2020-10-01 09:55:00|4724|4722.5|4727|4726|4729|4727.5|4722.5|4722|8239
1601546400000|2020-10-01 10:00:00|4727.5|4725.5|4733|4732|4735|4734|4727.5|4725.5|5746
1601546700000|2020-10-01 10:05:00|4732.5|4731.5|4727.5|4727|4733|4731.5|4724|4723|6958
1601547000000|2020-10-01 10:10:00|4727|4726.5|4729.5|4728.5|4730.5|4729.5|4727|4725.5|7639
1601547300000|2020-10-01 10:15:00|4729|4728|4725.5|4724.5|4730|4728|4723.5|4723|7517
1601547600000|2020-10-01 10:20:00|4726|4725|4729|4728|4729|4728|4723|4722|12101
1601547900000|2020-10-01 10:25:00|4728.5|4727.5|4736|4735|4737|4736|4728|4727.5|6558
1601548200000|2020-10-01 10:30:00|4735.5|4734|4729.5|4728.5|4737|4736|4728|4727.5|16433
1601548500000|2020-10-01 10:35:00|4730|4729|4727.5|4726.5|4731|4730|4723|4722|250839
1601548800000|2020-10-01 10:40:00|4728|4727|4733|4732|4733|4732|4727.5|4725.5|6484
1601549100000|2020-10-01 10:45:00|4733.5|4732.5|4735|4733.5|4736.5|4735|4731|4729.5|6104
1601549400000|2020-10-01 10:50:00|4734.5|4733|4728.5|4728|4736|4735|4728.5|4727.5|8696
1601549700000|2020-10-01 10:55:00|4729|4728.5|4730.5|4729.5|4733|4732|4729|4728.5|8788
1601550000000|2020-10-01 11:00:00|4729.5|4730|4732|4731|4737|4736|4729.5|4729|8749
1601550300000|2020-10-01 11:05:00|4731.5|4730.5|4733|4731.5|4736.5|4735.5|4731|4730|7410
1601550600000|2020-10-01 11:10:00|4734|4732|4733|4731.5|4737|4736|4732.5|4731.5|14764
1601550900000|2020-10-01 11:15:00|4732.5|4730.5|4726|4724.5|4735|4733.5|4726|4724|6651
1601551200000|2020-10-01 11:20:00|4726.5|4725|4724|4723|4728|4727|4722.5|4721.5|11373
1601551500000|2020-10-01 11:25:00|4724.5|4723.5|4726.5|4725|4732|4730.5|4724|4723|13158
1601551800000|2020-10-01 11:30:00|4727|4724.5|4723|4722|4728.5|4727|4722.5|4722|6312
1601552100000|2020-10-01 11:35:00|4724|4722.5|4724.5|4723|4724.5|4724|4718.5|4718|6204
1601552400000|2020-10-01 11:40:00|4725|4723.5|4722.5|4721|4726|4724.5|4717.5|4716.5|6930
1601552700000|2020-10-01 11:45:00|4723|4721.5|4719.5|4718.5|4723.5|4723|4717|4716|6142
1601553000000|2020-10-01 11:50:00|4719|4719|4724|4723.5|4725|4723.5|4716|4715|9935
1601553300000|2020-10-01 11:55:00|4724.5|4724|4732|4730|4735.5|4734|4724.5|4724|21616
1601553600000|2020-10-01 12:00:00|4731.5|4729.5|4733|4731|4733|4731.5|4727.5|4727|8904
1601553900000|2020-10-01 12:05:00|4732|4730.5|4728.5|4727.5|4732|4730.5|4727|4726|25456
1601554200000|2020-10-01 12:10:00|4729|4728|4723.5|4722.5|4730|4729.5|4723|4721.5|4323
1601554500000|2020-10-01 12:15:00|4723|4722|4712.5|4711.5|4723.5|4723|4708|4707.5|15763
1601554800000|2020-10-01 12:20:00|4713|4712|4703|4701.5|4713|4712.5|4702.5|4700.5|18121
1601555100000|2020-10-01 12:25:00|4702.5|4701|4713|4711.5|4713.5|4712.5|4701.5|4699.5|7427
1601555400000|2020-10-01 12:30:00|4714|4712|4700|4698.5|4717.5|4715.5|4700|4698.5|7344
1601555700000|2020-10-01 12:35:00|4701|4699|4707|4705.5|4710|4708.5|4699.5|4699|9220
1601556000000|2020-10-01 12:40:00|4707.5|4706.5|4704|4703|4709|4707|4702|4701|9225
1601556300000|2020-10-01 12:45:00|4704.5|4703.5|4702|4700.5|4707|4705.5|4700.5|4699.5|10648
1601556600000|2020-10-01 12:50:00|4701.5|4701|4699|4697.5|4703.5|4702.5|4697.5|4696.5|9836
1601556900000|2020-10-01 12:55:00|4698.5|4697|4700.5|4699.5|4701.5|4700.5|4693.5|4691.5|10400
1601557200000|2020-10-01 13:00:00|4700|4699|4702|4701.5|4707.5|4706|4699.5|4698.5|12978
1601557500000|2020-10-01 13:05:00|4702.5|4702|4693.5|4691.5|4708.5|4707.5|4693|4691|43968
1601557800000|2020-10-01 13:10:00|4694|4692|4697|4695.5|4700|4699.5|4690.5|4689.5|9643
1601558100000|2020-10-01 13:15:00|4696.5|4696|4694|4692.5|4699.5|4698.5|4692.5|4691|12746
1601558400000|2020-10-01 13:20:00|4693.5|4693|4694.5|4694|4696|4695.5|4691.5|4690.5|9727
1601558700000|2020-10-01 13:25:00|4694|4693.5|4693|4692.5|4698|4697|4692|4690.5|12665
1601559000000|2020-10-01 13:30:00|4692.5|4692|4698.5|4696.5|4698.5|4696.5|4685.5|4683.5|29515
1601559300000|2020-10-01 13:35:00|4699|4697|4690.5|4689|4703|4701.5|4690|4688.5|25069
1601559600000|2020-10-01 13:40:00|4691|4689.5|4680|4678|4696|4694.5|4679.5|4677.5|14390
1601559900000|2020-10-01 13:45:00|4680.5|4678.5|4666|4665|4682.5|4681|4665|4664.5|24113
1601560200000|2020-10-01 13:50:00|4666.5|4664.5|4666|4665|4677|4676|4663.5|4663|22090
1601560500000|2020-10-01 13:55:00|4666.5|4665.5|4673.5|4671.5|4674|4673.5|4664.5|4663|21941
1601560800000|2020-10-01 14:00:00|4673|4671|4655|4654.5|4673|4672.5|4653.5|4651|35503
1601561100000|2020-10-01 14:05:00|4654.5|4654|4652|4650.5|4659|4657|4650.5|4650|31483
1601561400000|2020-10-01 14:10:00|4652.5|4651|4653|4652|4655|4654|4642.5|4640.5|37128
1601561700000|2020-10-01 14:15:00|4653.5|4652.5|4646.5|4645|4654|4653|4642|4640|27796
1601562000000|2020-10-01 14:20:00|4646|4645.5|4644.5|4644|4651|4649.5|4644|4642.5|23780
1601562300000|2020-10-01 14:25:00|4644|4643.5|4641|4639.5|4644|4644|4637.5|4636.5|11523
1601562600000|2020-10-01 14:30:00|4639.5|4638.5|4639.5|4637|4641.5|4640|4634|4632.5|34627
1601562900000|2020-10-01 14:35:00|4639|4637.5|4638|4636.5|4640|4639|4636|4635|41731
1601563200000|2020-10-01 14:40:00|4637.5|4637|4638.5|4637|4641|4640|4635|4634.5|70783
1601563500000|2020-10-01 14:45:00|4639|4637.5|4636.5|4635.5|4639.5|4639|4632|4631|46001
1601563800000|2020-10-01 14:50:00|4636|4635|4641.5|4641|4642.5|4641.5|4634.5|4634|85070
1601564100000|2020-10-01 14:55:00|4642.5|4641.5|4639.5|4638.5|4644|4643.5|4635|4634.5|46619
1601564400000|2020-10-01 15:00:00|4640|4639|4642.5|4642|4648|4646.5|4632|4630.5|121280
1601564700000|2020-10-01 15:05:00|4642|4641|4640|4639.5|4644.5|4643|4638.5|4637.5|27174
1601565000000|2020-10-01 15:10:00|4639.5|4639|4641|4639.5|4642|4641|4636|4634.5|44701
1601565300000|2020-10-01 15:15:00|4640.5|4640|4642|4640|4646|4644.5|4638|4637.5|116179
1601565600000|2020-10-01 15:20:00|4641.5|4640.5|4639|4637.5|4644.5|4643.5|4636.5|4636|30803
1601565900000|2020-10-01 15:25:00|4638.5|4637|4639|4636.5|4641|4640.5|4633|4632.5|55443
1601535600000|2020-10-01 07:00:00|4708|4700.5|4704|4702.5|4712|4709.5|4689|4686|46007
1601535900000|2020-10-01 07:05:00|4703.5|4702|4704.5|4702.5|4710|4709|4700|4698|24332
1601536200000|2020-10-01 07:10:00|4705|4703|4698.5|4697.5|4708|4705|4692|4690|36474
1601536500000|2020-10-01 07:15:00|4699|4698|4705|4703.5|4715|4714|4699|4698|50895
1601536800000|2020-10-01 07:20:00|4705.5|4704|4707|4706|4712.5|4710.5|4702|4701|28411
1601537100000|2020-10-01 07:25:00|4707.5|4706.5|4701.5|4699|4709.5|4708|4701.5|4699|5521
1601537400000|2020-10-01 07:30:00|4702|4699.5|4690|4689|4702|4700|4685|4683|17276
1601537700000|2020-10-01 07:35:00|4689.5|4688.5|4696|4694.5|4696.5|4695|4684|4681.5|12625
1601538000000|2020-10-01 07:40:00|4695|4695|4695|4693|4707.5|4705.5|4693.5|4692.5|8543
1601538300000|2020-10-01 07:45:00|4694.5|4692|4702|4699|4708|4705.5|4691.5|4690.5|21708
1601538600000|2020-10-01 07:50:00|4701.5|4699.5|4700|4698|4708|4706|4698|4696|6018
1601538900000|2020-10-01 07:55:00|4699.5|4698.5|4700.5|4698|4703.5|4701.5|4698.5|4695|4587
1601539200000|2020-10-01 08:00:00|4700|4698.5|4698.5|4696.5|4701|4698.5|4695.5|4693.5|3866
1601539500000|2020-10-01 08:05:00|4698|4696|4707|4705.5|4710|4709.5|4696.5|4694.5|14592
1601539800000|2020-10-01 08:10:00|4706.5|4706|4709|4707.5|4715.5|4713.5|4700.5|4700|10334
1601540100000|2020-10-01 08:15:00|4709.5|4708|4711.5|4709.5|4712|4710.5|4706.5|4705|8924
1601540400000|2020-10-01 08:20:00|4712|4710|4709|4707|4713|4711.5|4708.5|4707|4190
1601540700000|2020-10-01 08:25:00|4708.5|4707.5|4705.5|4703.5|4710.5|4708.5|4700.5|4698|4223
1601541000000|2020-10-01 08:30:00|4706|4704|4699|4696.5|4706|4705|4696.5|4693.5|4301
1601541300000|2020-10-01 08:35:00|4699.5|4697|4702|4700|4703|4701.5|4693|4692.5|12715
1601541600000|2020-10-01 08:40:00|4701.5|4699.5|4700.5|4699.5|4706|4705|4696|4695.5|15297
1601541900000|2020-10-01 08:45:00|4701|4700|4712.5|4711|4712.5|4711|4700.5|4700|27436
1601542200000|2020-10-01 08:50:00|4712|4710.5|4708|4706.5|4713|4711.5|4706|4703.5|6261
1601542500000|2020-10-01 08:55:00|4709|4707|4710.5|4708.5|4712.5|4711|4707.5|4706.5|4476
1601542800000|2020-10-01 09:00:00|4711|4709.5|4711|4709.5|4712.5|4710.5|4707.5|4706|7717
1601543100000|2020-10-01 09:05:00|4710.5|4709|4713.5|4711.5|4715|4714|4706.5|4705.5|7578
1601543400000|2020-10-01 09:10:00|4713|4712|4714|4712.5|4715|4713.5|4711|4710|8775
1601543700000|2020-10-01 09:15:00|4713.5|4712|4722|4720.5|4722.5|4721|4712.5|4711.5|8754
1601544000000|2020-10-01 09:20:00|4722.5|4721|4722|4720.5|4724|4723|4717|4716|6390
1601544300000|2020-10-01 09:25:00|4722.5|4721|4723|4721.5|4724.5|4722.5|4720|4718.5|8139
1601544600000|2020-10-01 09:30:00|4722.5|4722|4719|4717.5|4724.5|4724|4718.5|4717.5|10652
1601544900000|2020-10-01 09:35:00|4718.5|4717|4722|4720.5|4723|4721.5|4718|4717|6817
1601545200000|2020-10-01 09:40:00|4721.5|4720|4722|4720.5|4725|4723.5|4716.5|4715.5|7267
1601545500000|2020-10-01 09:45:00|4723|4721|4723|4721.5|4726.5|4724.5|4720|4719.5|6074
1601545800000|2020-10-01 09:50:00|4723.5|4722|4723|4722|4727.5|4725.5|4723|4721.5|5836
1601546100000|2020-10-01 09:55:00|4724|4722.5|4727|4726|4729|4727.5|4722.5|4722|8239
1601546400000|2020-10-01 10:00:00|4727.5|4725.5|4733|4732|4735|4734|4727.5|4725.5|5746
1601546700000|2020-10-01 10:05:00|4732.5|4731.5|4727.5|4727|4733|4731.5|4724|4723|6958
1601547000000|2020-10-01 10:10:00|4727|4726.5|4729.5|4728.5|4730.5|4729.5|4727|4725.5|7639
1601547300000|2020-10-01 10:15:00|4729|4728|4725.5|4724.5|4730|4728|4723.5|4723|7517
1601547600000|2020-10-01 10:20:00|4726|4725|4729|4728|4729|4728|4723|4722|12101
1601547900000|2020-10-01 10:25:00|4728.5|4727.5|4736|4735|4737|4736|4728|4727.5|6558
1601548200000|2020-10-01 10:30:00|4735.5|4734|4729.5|4728.5|4737|4736|4728|4727.5|16433
1601548500000|2020-10-01 10:35:00|4730|4729|4727.5|4726.5|4731|4730|4723|4722|250839
1601548800000|2020-10-01 10:40:00|4728|4727|4733|4732|4733|4732|4727.5|4725.5|6484
1601549100000|2020-10-01 10:45:00|4733.5|4732.5|4735|4733.5|4736.5|4735|4731|4729.5|6104
1601549400000|2020-10-01 10:50:00|4734.5|4733|4728.5|4728|4736|4735|4728.5|4727.5|8696
1601549700000|2020-10-01 10:55:00|4729|4728.5|4730.5|4729.5|4733|4732|4729|4728.5|8788
1601550000000|2020-10-01 11:00:00|4729.5|4730|4732|4731|4737|4736|4729.5|4729|8749
1601550300000|2020-10-01 11:05:00|4731.5|4730.5|4733|4731.5|4736.5|4735.5|4731|4730|7410
1601550600000|2020-10-01 11:10:00|4734|4732|4733|4731.5|4737|4736|4732.5|4731.5|14764
1601550900000|2020-10-01 11:15:00|4732.5|4730.5|4726|4724.5|4735|4733.5|4726|4724|6651
1601551200000|2020-10-01 11:20:00|4726.5|4725|4724|4723|4728|4727|4722.5|4721.5|11373
1601551500000|2020-10-01 11:25:00|4724.5|4723.5|4726.5|4725|4732|4730.5|4724|4723|13158
1601551800000|2020-10-01 11:30:00|4727|4724.5|4723|4722|4728.5|4727|4722.5|4722|6312
1601552100000|2020-10-01 11:35:00|4724|4722.5|4724.5|4723|4724.5|4724|4718.5|4718|6204
1601552400000|2020-10-01 11:40:00|4725|4723.5|4722.5|4721|4726|4724.5|4717.5|4716.5|6930
1601552700000|2020-10-01 11:45:00|4723|4721.5|4719.5|4718.5|4723.5|4723|4717|4716|6142
1601553000000|2020-10-01 11:50:00|4719|4719|4724|4723.5|4725|4723.5|4716|4715|9935
1601553300000|2020-10-01 11:55:00|4724.5|4724|4732|4730|4735.5|4734|4724.5|4724|21616
1601553600000|2020-10-01 12:00:00|4731.5|4729.5|4733|4731|4733|4731.5|4727.5|4727|8904
1601553900000|2020-10-01 12:05:00|4732|4730.5|4728.5|4727.5|4732|4730.5|4727|4726|25456
1601554200000|2020-10-01 12:10:00|4729|4728|4723.5|4722.5|4730|4729.5|4723|4721.5|4323
1601554500000|2020-10-01 12:15:00|4723|4722|4712.5|4711.5|4723.5|4723|4708|4707.5|15763
1601554800000|2020-10-01 12:20:00|4713|4712|4703|4701.5|4713|4712.5|4702.5|4700.5|18121
1601555100000|2020-10-01 12:25:00|4702.5|4701|4713|4711.5|4713.5|4712.5|4701.5|4699.5|7427
1601555400000|2020-10-01 12:30:00|4714|4712|4700|4698.5|4717.5|4715.5|4700|4698.5|7344
1601555700000|2020-10-01 12:35:00|4701|4699|4707|4705.5|4710|4708.5|4699.5|4699|9220
1601556000000|2020-10-01 12:40:00|4707.5|4706.5|4704|4703|4709|4707|4702|4701|9225
1601556300000|2020-10-01 12:45:00|4704.5|4703.5|4702|4700.5|4707|4705.5|4700.5|4699.5|10648
1601556600000|2020-10-01 12:50:00|4701.5|4701|4699|4697.5|4703.5|4702.5|4697.5|4696.5|9836
1601556900000|2020-10-01 12:55:00|4698.5|4697|4700.5|4699.5|4701.5|4700.5|4693.5|4691.5|10400
1601557200000|2020-10-01 13:00:00|4700|4699|4702|4701.5|4707.5|4706|4699.5|4698.5|12978
1601557500000|2020-10-01 13:05:00|4702.5|4702|4693.5|4691.5|4708.5|4707.5|4693|4691|43968
1601557800000|2020-10-01 13:10:00|4694|4692|4697|4695.5|4700|4699.5|4690.5|4689.5|9643
1601558100000|2020-10-01 13:15:00|4696.5|4696|4694|4692.5|4699.5|4698.5|4692.5|4691|12746
1601558400000|2020-10-01 13:20:00|4693.5|4693|4694.5|4694|4696|4695.5|4691.5|4690.5|9727
1601558700000|2020-10-01 13:25:00|4694|4693.5|4693|4692.5|4698|4697|4692|4690.5|12665
1601559000000|2020-10-01 13:30:00|4692.5|4692|4698.5|4696.5|4698.5|4696.5|4685.5|4683.5|29515
1601559300000|2020-10-01 13:35:00|4699|4697|4690.5|4689|4703|4701.5|4690|4688.5|25069
1601559600000|2020-10-01 13:40:00|4691|4689.5|4680|4678|4696|4694.5|4679.5|4677.5|14390
1601559900000|2020-10-01 13:45:00|4680.5|4678.5|4666|4665|4682.5|4681|4665|4664.5|24113
1601560200000|2020-10-01 13:50:00|4666.5|4664.5|4666|4665|4677|4676|4663.5|4663|22090
1601560500000|2020-10-01 13:55:00|4666.5|4665.5|4673.5|4671.5|4674|4673.5|4664.5|4663|21941
1601560800000|2020-10-01 14:00:00|4673|4671|4655|4654.5|4673|4672.5|4653.5|4651|35503
1601561100000|2020-10-01 14:05:00|4654.5|4654|4652|4650.5|4659|4657|4650.5|4650|31483
1601561400000|2020-10-01 14:10:00|4652.5|4651|4653|4652|4655|4654|4642.5|4640.5|37128
1601561700000|2020-10-01 14:15:00|4653.5|4652.5|4646.5|4645|4654|4653|4642|4640|27796
1601562000000|2020-10-01 14:20:00|4646|4645.5|4644.5|4644|4651|4649.5|4644|4642.5|23780
1601562300000|2020-10-01 14:25:00|4644|4643.5|4641|4639.5|4644|4644|4637.5|4636.5|11523
1601562600000|2020-10-01 14:30:00|4639.5|4638.5|4639.5|4637|4641.5|4640|4634|4632.5|34627
1601562900000|2020-10-01 14:35:00|4639|4637.5|4638|4636.5|4640|4639|4636|4635|41731
1601563200000|2020-10-01 14:40:00|4637.5|4637|4638.5|4637|4641|4640|4635|4634.5|70783
1601563500000|2020-10-01 14:45:00|4639|4637.5|4636.5|4635.5|4639.5|4639|4632|4631|46001
1601563800000|2020-10-01 14:50:00|4636|4635|4641.5|4641|4642.5|4641.5|4634.5|4634|85070
1601564100000|2020-10-01 14:55:00|4642.5|4641.5|4639.5|4638.5|4644|4643.5|4635|4634.5|46619
1601564400000|2020-10-01 15:00:00|4640|4639|4642.5|4642|4648|4646.5|4632|4630.5|121280
1601564700000|2020-10-01 15:05:00|4642|4641|4640|4639.5|4644.5|4643|4638.5|4637.5|27174
1601565000000|2020-10-01 15:10:00|4639.5|4639|4641|4639.5|4642|4641|4636|4634.5|44701
1601565300000|2020-10-01 15:15:00|4640.5|4640|4642|4640|4646|4644.5|4638|4637.5|116179
1601565600000|2020-10-01 15:20:00|4641.5|4640.5|4639|4637.5|4644.5|4643.5|4636.5|4636|30803
1601565900000|2020-10-01 15:25:00|4638.5|4637|4639|4636.5|4641|4640.5|4633|4632.5|55443
1601622000000|2020-10-02 07:00:00|4587|4576|4592|4589|4597.5|4593|4565|4560.5|43847
1601622300000|2020-10-02 07:05:00|4591.5|4588.5|4608.5|4606|4625|4621|4589|4586.5|26784
1601622600000|2020-10-02 07:10:00|4609.5|4605.5|4601.5|4599.5|4610|4606.5|4596.5|4593.5|29620
1601622900000|2020-10-02 07:15:00|4602|4600|4605.5|4602.5|4619|4617|4601.5|4599.5|12665
1601623200000|2020-10-02 07:20:00|4605|4602|4607.5|4605.5|4620|4617|4603|4601|12051
1601623500000|2020-10-02 07:25:00|4608|4606|4624.5|4621.5|4625|4621.5|4608|4605.5|16073
1601623800000|2020-10-02 07:30:00|4626.5|4622|4624.5|4622.5|4630|4627|4620|4617.5|8597
1601624100000|2020-10-02 07:35:00|4624|4622|4613.5|4611.5|4624|4622|4607.5|4604.5|9549
1601624400000|2020-10-02 07:40:00|4614.5|4612|4622|4620|4628.5|4627|4614.5|4611.5|9978
1601624700000|2020-10-02 07:45:00|4622.5|4619.5|4608|4607|4622.5|4619.5|4608|4605.5|11214
1601625000000|2020-10-02 07:50:00|4607.5|4606.5|4612|4611|4614.5|4613|4601.5|4600|10282
1601625300000|2020-10-02 07:55:00|4611.5|4610.5|4620|4619|4620|4619|4607.5|4605.5|13286
1601625600000|2020-10-02 08:00:00|4620.5|4620|4629|4627.5|4629|4627.5|4618.5|4616.5|18286
1601625900000|2020-10-02 08:05:00|4628.5|4628|4628|4626.5|4636|4634.5|4626|4623.5|14015
1601626200000|2020-10-02 08:10:00|4628.5|4627|4624|4622.5|4628.5|4627|4618|4615.5|18746
1601626500000|2020-10-02 08:15:00|4623|4623|4632|4630.5|4633.5|4631.5|4622.5|4622|11894
1601626800000|2020-10-02 08:20:00|4631.5|4631|4630|4627.5|4632|4631|4625|4623.5|9154
1601627100000|2020-10-02 08:25:00|4630.5|4628|4629.5|4628|4642|4640|4628.5|4626.5|14920
1601627400000|2020-10-02 08:30:00|4629|4627.5|4624.5|4623|4629|4628|4620|4618.5|13861
1601627700000|2020-10-02 08:35:00|4625|4623.5|4626|4625.5|4630.5|4630|4624.5|4623|5267
1601628000000|2020-10-02 08:40:00|4625.5|4625|4624|4623|4629.5|4628|4622|4621.5|10170
1601628300000|2020-10-02 08:45:00|4624.5|4623.5|4629.5|4628|4631|4630|4624.5|4623.5|12337
1601628600000|2020-10-02 08:50:00|4629|4627.5|4628|4626|4632|4630|4625.5|4624|8211
1601628900000|2020-10-02 08:55:00|4628.5|4626.5|4626.5|4624.5|4633|4631|4624|4622|7843
1601629200000|2020-10-02 09:00:00|4626|4624|4623.5|4621.5|4626|4624|4619|4618|6713
1601629500000|2020-10-02 09:05:00|4624.5|4621|4622|4621|4625.5|4624.5|4618.5|4616.5|6884
1601629800000|2020-10-02 09:10:00|4621.5|4620.5|4618|4616.5|4624|4623|4615.5|4615|8426
1601630100000|2020-10-02 09:15:00|4617.5|4617|4620|4619|4622.5|4620|4616.5|4615|5114
1601630400000|2020-10-02 09:20:00|4620.5|4619.5|4614.5|4614|4621.5|4621|4614|4613|6393
1601630700000|2020-10-02 09:25:00|4614|4613|4611.5|4610.5|4617|4615.5|4609.5|4608|9716
1601631000000|2020-10-02 09:30:00|4611|4610|4616|4614.5|4618.5|4617|4609.5|4608.5|17530
1601631300000|2020-10-02 09:35:00|4615.5|4614|4609|4608|4616|4615|4605.5|4604.5|9508
1601631600000|2020-10-02 09:40:00|4609.5|4607.5|4602.5|4601.5|4610|4609|4602.5|4601|4397
1601631900000|2020-10-02 09:45:00|4602|4601|4603.5|4603|4607|4605.5|4601|4600|8456
1601632200000|2020-10-02 09:50:00|4603|4602|4605|4604.5|4606|4605|4600.5|4600|13981
1601632500000|2020-10-02 09:55:00|4604.5|4604|4600|4598.5|4606|4604|4595|4594.5|7148
1601632800000|2020-10-02 10:00:00|4599.5|4598|4605|4603.5|4606|4605|4593|4591.5|17622
1601633100000|2020-10-02 10:05:00|4604.5|4603|4602|4600.5|4606|4604.5|4599.5|4598.5|5652
1601633400000|2020-10-02 10:10:00|4601.5|4599.5|4597|4595.5|4602.5|4602|4593|4592|3290
1601633700000|2020-10-02 10:15:00|4596.5|4595|4597|4595|4597|4595.5|4592|4590.5|5478
1601634000000|2020-10-02 10:20:00|4596.5|4594.5|4596|4595.5|4598|4597|4593|4591.5|8083
1601634300000|2020-10-02 10:25:00|4596.5|4596|4604|4603|4607|4606|4596|4595.5|16232
1601634600000|2020-10-02 10:30:00|4604.5|4603.5|4609|4607.5|4613|4612|4602.5|4601|7471
1601634900000|2020-10-02 10:35:00|4608.5|4606.5|4612.5|4610.5|4613|4611.5|4605|4603.5|9329
1601635200000|2020-10-02 10:40:00|4613|4611.5|4610.5|4609|4614|4612|4607|4605|7065
1601635500000|2020-10-02 10:45:00|4610|4608.5|4602|4601|4611.5|4609|4602|4600|1870
1601635800000|2020-10-02 10:50:00|4602.5|4601.5|4613.5|4612|4614|4612.5|4602.5|4601.5|5511
1601636100000|2020-10-02 10:55:00|4614|4612.5|4629|4627|4629|4627.5|4608|4606.5|8505
1601636400000|2020-10-02 11:00:00|4629.5|4627.5|4633|4631.5|4633|4631.5|4624|4623|9984
1601636700000|2020-10-02 11:05:00|4631.5|4631|4624.5|4623|4633|4631|4622.5|4620.5|4059
1601637000000|2020-10-02 11:10:00|4625|4624|4624|4623|4627|4625|4623.5|4622|3737
1601637300000|2020-10-02 11:15:00|4624.5|4623.5|4620.5|4618.5|4625|4623.5|4617|4615.5|14471
1601637600000|2020-10-02 11:20:00|4619.5|4618|4616.5|4615|4619.5|4618.5|4615|4614|6428
1601637900000|2020-10-02 11:25:00|4616|4614.5|4614.5|4613|4616.5|4615|4608.5|4607.5|12038
1601638200000|2020-10-02 11:30:00|4614|4612.5|4623.5|4622|4627|4625|4612|4611|21012
1601638500000|2020-10-02 11:35:00|4622.5|4622.5|4618|4616.5|4625.5|4623.5|4616|4615|11501
1601638800000|2020-10-02 11:40:00|4618.5|4616|4612|4611|4618.5|4616.5|4611.5|4609.5|6363
1601639100000|2020-10-02 11:45:00|4613|4611.5|4610|4609|4614.5|4614|4606.5|4605.5|5929
1601639400000|2020-10-02 11:50:00|4609.5|4608.5|4609|4607.5|4612|4610.5|4606.5|4605|8619
1601639700000|2020-10-02 11:55:00|4608.5|4607|4601.5|4600.5|4608.5|4607|4600|4598|5749
1601640000000|2020-10-02 12:00:00|4600.5|4600|4598|4597|4602|4601|4597.5|4596.5|7468
1601640300000|2020-10-02 12:05:00|4598.5|4597.5|4600|4599|4602.5|4601|4596|4595.5|10370
1601640600000|2020-10-02 12:10:00|4599.5|4599.5|4604|4603|4605|4603|4599.5|4599.5|8115
1601640900000|2020-10-02 12:15:00|4605|4603.5|4602|4600.5|4606|4605|4596.5|4595.5|40607
1601641200000|2020-10-02 12:20:00|4602.5|4600|4610.5|4609|4614|4612.5|4598.5|4597.5|16229
1601641500000|2020-10-02 12:25:00|4611|4609.5|4614|4610.5|4614.5|4612|4605.5|4605|7747
1601641800000|2020-10-02 12:30:00|4613.5|4610|4608|4607|4613.5|4610.5|4606|4604.5|4399
1601642100000|2020-10-02 12:35:00|4608.5|4605.5|4600.5|4599|4609|4606|4599.5|4597.5|7339
1601642400000|2020-10-02 12:40:00|4600|4599.5|4593.5|4592|4601.5|4600|4590.5|4588.5|4692
1601642700000|2020-10-02 12:45:00|4593|4592.5|4590|4588.5|4593.5|4592.5|4587|4585|8008
1601643000000|2020-10-02 12:50:00|4589.5|4588|4590|4589|4592|4590|4587|4586|7073
1601643300000|2020-10-02 12:55:00|4590.5|4589.5|4597|4595|4597|4595.5|4590.5|4589.5|8386
1601643600000|2020-10-02 13:00:00|4596.5|4594.5|4590.5|4589.5|4597|4594.5|4588|4586.5|21481
1601643900000|2020-10-02 13:05:00|4591.5|4590|4601.5|4600|4601.5|4600.5|4589|4587.5|23134
1601644200000|2020-10-02 13:10:00|4602|4600.5|4594.5|4592.5|4602.5|4601|4594|4592.5|10245
1601644500000|2020-10-02 13:15:00|4595.5|4593|4598|4597|4602.5|4600.5|4595|4593|10276
1601644800000|2020-10-02 13:20:00|4597.5|4596.5|4597|4596|4598.5|4597.5|4594|4593|9029
1601645100000|2020-10-02 13:25:00|4598|4595.5|4599|4598|4601|4599.5|4594|4592.5|15593
1601645400000|2020-10-02 13:30:00|4599.5|4597.5|4615|4613.5|4616|4615|4593|4591|37920
1601645700000|2020-10-02 13:35:00|4615.5|4614|4632|4630.5|4635|4633.5|4613.5|4612|68358
1601646000000|2020-10-02 13:40:00|4631.5|4630|4640.5|4638.5|4640.5|4638.5|4627.5|4626.5|21526
1601646300000|2020-10-02 13:45:00|4640|4638|4640.5|4639|4645|4643.5|4633.5|4632.5|21384
1601646600000|2020-10-02 13:50:00|4640|4638.5|4639|4637.5|4640|4638.5|4633.5|4632.5|17913
1601646900000|2020-10-02 13:55:00|4638.5|4637|4638|4637|4641|4639.5|4634.5|4633|23484
1601647200000|2020-10-02 14:00:00|4638.5|4637.5|4650.5|4649.5|4652|4650.5|4638|4637.5|28197
1601647500000|2020-10-02 14:05:00|4651|4650|4662|4660.5|4662|4660.5|4651|4650|29942
1601647800000|2020-10-02 14:10:00|4662.5|4661|4655.5|4655|4664.5|4663|4651|4650|20517
1601648100000|2020-10-02 14:15:00|4656.5|4655.5|4658.5|4657.5|4663|4661.5|4654.5|4654|28440
1601648400000|2020-10-02 14:20:00|4659|4658|4667.5|4667|4669.5|4667.5|4659|4657.5|22564
1601648700000|2020-10-02 14:25:00|4668|4667.5|4673|4672|4673|4672.5|4664.5|4664|20116
1601649000000|2020-10-02 14:30:00|4672|4671.5|4679.5|4678.5|4680|4679|4670|4669.5|23487
1601649300000|2020-10-02 14:35:00|4680|4679|4673|4672.5|4684.5|4683|4672.5|4672|31967
1601649600000|2020-10-02 14:40:00|4673.5|4673|4675.5|4675|4677|4675.5|4668.5|4667|21748
1601649900000|2020-10-02 14:45:00|4676|4674.5|4685|4683|4685|4683|4674.5|4674|14295
1601650200000|2020-10-02 14:50:00|4685.5|4683.5|4685|4683.5|4686.5|4685.5|4681.5|4681|14619
1601650500000|2020-10-02 14:55:00|4684.5|4684|4696|4695|4696.5|4695|4684|4683.5|14541
1601650800000|2020-10-02 15:00:00|4695.5|4695.5|4698|4696.5|4701|4700|4687.5|4686.5|28361
1601651100000|2020-10-02 15:05:00|4697.5|4696|4694.5|4693.5|4700|4698.5|4693.5|4692.5|22775
1601651400000|2020-10-02 15:10:00|4694|4693|4684|4683|4695|4694|4684|4682.5|17728
1601651700000|2020-10-02 15:15:00|4684.5|4683.5|4695|4694|4695|4694|4682|4681|24969
1601652000000|2020-10-02 15:20:00|4694.5|4693.5|4696|4695|4704|4702|4694|4693.5|37417
1601652300000|2020-10-02 15:25:00|4696.5|4695.5|4703|4700.5|4703.5|4701.5|4693|4692.5|38684
1601881200000|2020-10-05 07:00:00|4728|4712.5|4716.5|4713.5|4743.5|4739|4714|4710|45019
1601881500000|2020-10-05 07:05:00|4716|4713|4692|4689.5|4720|4718|4688.5|4687|43875
1601881800000|2020-10-05 07:10:00|4691|4690|4675.5|4673|4696|4695|4667|4666|25147
1601882100000|2020-10-05 07:15:00|4675|4673.5|4665.5|4664|4682|4680|4665|4662.5|15275
1601882400000|2020-10-05 07:20:00|4665|4663.5|4671.5|4669|4675.5|4674|4663.5|4659.5|19061
1601882700000|2020-10-05 07:25:00|4672|4669.5|4662|4660.5|4672|4669.5|4647.5|4645.5|24732
1601883000000|2020-10-05 07:30:00|4663.5|4661|4671|4668|4672|4668|4657|4655|8611
1601883300000|2020-10-05 07:35:00|4671.5|4667.5|4669|4666.5|4676|4674.5|4666.5|4664.5|9046
1601883600000|2020-10-05 07:40:00|4668.5|4666|4666|4663|4672|4670.5|4662.5|4660.5|8932
1601883900000|2020-10-05 07:45:00|4665.5|4662.5|4661.5|4660.5|4665.5|4664|4659|4657|9064
1601884200000|2020-10-05 07:50:00|4662|4661|4656.5|4655|4668|4665|4656|4655|12786
1601884500000|2020-10-05 07:55:00|4657|4655.5|4669.5|4666.5|4670|4669|4657|4655.5|16041
1601884800000|2020-10-05 08:00:00|4669|4667|4677.5|4676.5|4681|4679|4668|4666.5|18535
1601885100000|2020-10-05 08:05:00|4678|4677|4672.5|4670|4684|4683|4669.5|4667|15471
1601885400000|2020-10-05 08:10:00|4673|4670.5|4675|4673.5|4675.5|4674|4668|4664.5|14067
1601885700000|2020-10-05 08:15:00|4674.5|4672.5|4662.5|4660.5|4674.5|4673|4662.5|4660|8546
1601886000000|2020-10-05 08:20:00|4663|4660|4660|4658.5|4665.5|4664|4657.5|4655.5|9067
1601886300000|2020-10-05 08:25:00|4660.5|4658|4656.5|4654|4661|4659|4653.5|4652|11510
1601886600000|2020-10-05 08:30:00|4656|4654.5|4657.5|4655.5|4658|4656.5|4651.5|4650|5271
1601886900000|2020-10-05 08:35:00|4658|4655|4660.5|4658.5|4663.5|4662|4657|4655|10281
1601887200000|2020-10-05 08:40:00|4660|4659|4665|4663.5|4667.5|4666|4660|4658.5|68318
1601887500000|2020-10-05 08:45:00|4664.5|4663|4660.5|4659|4664.5|4663|4660|4658|7769
1601887800000|2020-10-05 08:50:00|4660|4658.5|4661.5|4660.5|4665|4664|4658|4655.5|7213
1601888100000|2020-10-05 08:55:00|4661|4660|4655.5|4654|4662|4661|4654.5|4653.5|5937
1601888400000|2020-10-05 09:00:00|4656|4653.5|4659.5|4658|4660|4658|4651|4649.5|10511
1601888700000|2020-10-05 09:05:00|4660|4657.5|4661.5|4660|4663|4661|4658.5|4657.5|8127
1601889000000|2020-10-05 09:10:00|4662|4660.5|4661.5|4660.5|4663|4661|4657|4656.5|4560
1601889300000|2020-10-05 09:15:00|4661|4660|4666|4664.5|4667|4666|4659.5|4658|6766
1601889600000|2020-10-05 09:20:00|4665.5|4664|4670|4668.5|4674|4672.5|4664.5|4663|6381
1601889900000|2020-10-05 09:25:00|4669.5|4669|4684|4683|4685.5|4684.5|4669.5|4669|12712
1601890200000|2020-10-05 09:30:00|4683.5|4682.5|4686|4684.5|4688.5|4687|4682.5|4681|20459
1601890500000|2020-10-05 09:35:00|4686.5|4685|4688|4686.5|4688.5|4687|4681.5|4680.5|3325
1601890800000|2020-10-05 09:40:00|4688.5|4687|4685.5|4683.5|4689.5|4688|4682|4681|5876
1601891100000|2020-10-05 09:45:00|4685|4684|4690|4689.5|4690.5|4690|4682.5|4681|13974
1601891400000|2020-10-05 09:50:00|4689.5|4689|4693|4692|4694|4693|4689.5|4688|4511
1601891700000|2020-10-05 09:55:00|4694|4693|4698|4696|4698.5|4697|4693|4692|5069
1601892000000|2020-10-05 10:00:00|4697.5|4696.5|4696|4695|4698.5|4697.5|4695|4694|3022
1601892300000|2020-10-05 10:05:00|4695.5|4694.5|4693|4692.5|4696.5|4695|4687.5|4686|6026
1601892600000|2020-10-05 10:10:00|4692.5|4692|4687|4686|4692.5|4692|4687|4686|3670
1601892900000|2020-10-05 10:15:00|4687.5|4686.5|4692|4691|4694|4692.5|4687.5|4686.5|45706
1601893200000|2020-10-05 10:20:00|4692.5|4691.5|4693|4692.5|4697|4696|4692|4691|5112
1601893500000|2020-10-05 10:25:00|4693.5|4692|4695.5|4694|4695.5|4694.5|4691|4689.5|11562
1601893800000|2020-10-05 10:30:00|4695|4694.5|4696|4695|4697.5|4696.5|4694.5|4694.5|2228
1601894100000|2020-10-05 10:35:00|4695.5|4694.5|4691|4690|4695.5|4694.5|4691|4689.5|8114
1601894400000|2020-10-05 10:40:00|4691.5|4690.5|4691|4690|4692|4690.5|4688|4686.5|5951
1601894700000|2020-10-05 10:45:00|4691.5|4690.5|4690.5|4689.5|4693.5|4692|4690|4688.5|3290
1601895000000|2020-10-05 10:50:00|4690|4689|4683.5|4683|4692|4691|4683.5|4682|7051
1601895300000|2020-10-05 10:55:00|4683|4682.5|4690.5|4688.5|4690.5|4689|4683|4682|11471
1601895600000|2020-10-05 11:00:00|4690|4689|4688.5|4687|4690.5|4689|4685.5|4684.5|14224
1601895900000|2020-10-05 11:05:00|4688|4686.5|4691|4689|4691.5|4690.5|4686.5|4685|4281
1601896200000|2020-10-05 11:10:00|4690.5|4688.5|4690|4689|4690.5|4689|4685.5|4684|4020
1601896500000|2020-10-05 11:15:00|4689.5|4688.5|4687.5|4686|4689.5|4689|4683.5|4682|4305
1601896800000|2020-10-05 11:20:00|4687|4686.5|4686|4684.5|4688.5|4687|4685.5|4684.5|3689
1601897100000|2020-10-05 11:25:00|4685.5|4684|4688|4687|4688|4687|4683.5|4682.5|5746
1601897400000|2020-10-05 11:30:00|4688.5|4687.5|4687|4686.5|4692|4691|4687|4686|7999
1601897700000|2020-10-05 11:35:00|4687.5|4687|4688|4687.5|4690|4688|4687|4686|4337
1601898000000|2020-10-05 11:40:00|4687.5|4687|4685.5|4685|4688|4687|4684|4683|8034
1601898300000|2020-10-05 11:45:00|4686.5|4685.5|4690.5|4689|4690.5|4689.5|4686|4685.5|2530
1601898600000|2020-10-05 11:50:00|4691|4689.5|4689|4688|4692|4691|4686|4685|4098
1601898900000|2020-10-05 11:55:00|4688.5|4687.5|4688|4687.5|4692|4691.5|4688|4687|11860
1601899200000|2020-10-05 12:00:00|4688.5|4687|4688|4686.5|4691|4689.5|4686|4684|41394
1601899500000|2020-10-05 12:05:00|4687.5|4686|4686|4685|4687.5|4686.5|4682.5|4681|12211
1601899800000|2020-10-05 12:10:00|4686.5|4684.5|4689|4687.5|4689|4688|4686|4684|3896
1601900100000|2020-10-05 12:15:00|4688.5|4688.5|4686.5|4685.5|4692.5|4691.5|4686.5|4685|6349
1601900400000|2020-10-05 12:20:00|4687|4686|4681|4679.5|4688.5|4687.5|4681|4679|8337
1601900700000|2020-10-05 12:25:00|4680.5|4680|4678|4676.5|4680.5|4680|4677.5|4676.5|5842
1601901000000|2020-10-05 12:30:00|4678.5|4677|4683|4682|4684|4682.5|4678.5|4676.5|3649
1601901300000|2020-10-05 12:35:00|4683.5|4682.5|4682|4681.5|4684|4683.5|4680|4679|19755
1601901600000|2020-10-05 12:40:00|4683|4682|4679|4677.5|4683.5|4682|4677|4675|4253
1601901900000|2020-10-05 12:45:00|4678.5|4677|4679.5|4678.5|4680.5|4680|4676|4675|8148
1601902200000|2020-10-05 12:50:00|4679|4678|4681.5|4680.5|4684|4682.5|4677|4676.5|6138
1601902500000|2020-10-05 12:55:00|4682|4681|4685.5|4684.5|4686|4684.5|4682|4681|6301
1601902800000|2020-10-05 13:00:00|4685|4684|4676|4675|4685|4684.5|4675.5|4675|243249
1601903100000|2020-10-05 13:05:00|4675.5|4674.5|4675.5|4674.5|4676.5|4675|4670|4669|6264
1601903400000|2020-10-05 13:10:00|4676|4674|4680.5|4679.5|4681.5|4680|4676|4674|13166
1601903700000|2020-10-05 13:15:00|4681|4679|4680.5|4679.5|4681.5|4680.5|4678|4677|6833
1601904000000|2020-10-05 13:20:00|4680|4679|4676|4674.5|4680|4679|4675|4674|8189
1601904300000|2020-10-05 13:25:00|4675.5|4675|4671.5|4671|4676|4675.5|4671.5|4671|7097
1601904600000|2020-10-05 13:30:00|4672|4671.5|4698.5|4697.5|4702|4701|4670|4669|44478
1601904900000|2020-10-05 13:35:00|4699|4698|4701.5|4701|4704.5|4703|4695|4694|19316
1601905200000|2020-10-05 13:40:00|4702|4700.5|4706|4705|4707.5|4707|4701|4700.5|20093
1601905500000|2020-10-05 13:45:00|4706.5|4705.5|4700.5|4700|4710|4709|4700.5|4699.5|13787
1601905800000|2020-10-05 13:50:00|4701.5|4700.5|4696|4695.5|4701.5|4700.5|4692.5|4691.5|9760
1601906100000|2020-10-05 13:55:00|4696.5|4696|4699.5|4698.5|4700.5|4700|4691.5|4690.5|10969
1601906400000|2020-10-05 14:00:00|4699|4699|4710.5|4709.5|4711|4709.5|4699|4698.5|14577
1601906700000|2020-10-05 14:05:00|4711|4710|4724.5|4723|4725|4723.5|4711|4710|11505
1601907000000|2020-10-05 14:10:00|4724|4722.5|4716|4715.5|4726.5|4725|4715.5|4714.5|20218
1601907300000|2020-10-05 14:15:00|4716.5|4716|4711|4710|4720|4719.5|4710|4708.5|52479
1601907600000|2020-10-05 14:20:00|4710.5|4710.5|4720|4719|4720.5|4719.5|4709.5|4709|12396
1601907900000|2020-10-05 14:25:00|4720.5|4719.5|4718|4717|4724.5|4724|4717|4716|9554
1601908200000|2020-10-05 14:30:00|4718.5|4717.5|4724.5|4723|4725.5|4724.5|4717.5|4716.5|10339
1601908500000|2020-10-05 14:35:00|4724|4722.5|4719.5|4718|4725.5|4724.5|4716|4715|12453
1601908800000|2020-10-05 14:40:00|4720|4718.5|4708.5|4708|4720|4719.5|4708.5|4707.5|55158
1601909100000|2020-10-05 14:45:00|4708|4707.5|4711.5|4710.5|4712|4711|4707|4706.5|11822
1601909400000|2020-10-05 14:50:00|4711|4710|4711|4710.5|4713.5|4713|4708|4707.5|8760
1601909700000|2020-10-05 14:55:00|4711.5|4711|4715|4714.5|4717.5|4716.5|4711.5|4711|18748
1601910000000|2020-10-05 15:00:00|4714.5|4714|4716|4715.5|4717|4716|4712|4711.5|29114
1601910300000|2020-10-05 15:05:00|4716.5|4716|4701|4700|4716.5|4716|4701|4700|14139
1601910600000|2020-10-05 15:10:00|4700.5|4699.5|4696.5|4695.5|4700.5|4700|4694|4692.5|17640
1601910900000|2020-10-05 15:15:00|4696|4696|4699|4697.5|4702|4701.5|4695|4694.5|12548
1601911200000|2020-10-05 15:20:00|4698.5|4698|4693|4692|4699.5|4698.5|4692|4691.5|20021
1601911500000|2020-10-05 15:25:00|4693.5|4692.5|4696.5|4694.5|4697|4696|4688.5|4688|31932
1601967600000|2020-10-06 07:00:00|4742.5|4735|4706|4703|4743|4737.5|4704.5|4699.5|11360
1601967900000|2020-10-06 07:05:00|4705.5|4703.5|4709.5|4707|4714.5|4711.5|4694|4690|22346
1601968200000|2020-10-06 07:10:00|4709|4706|4689|4686.5|4710|4706.5|4687|4682.5|21242
1601968500000|2020-10-06 07:15:00|4688.5|4686|4673.5|4670.5|4692.5|4690|4665.5|4663.5|20592
1601968800000|2020-10-06 07:20:00|4673|4670|4672|4669.5|4673|4671|4662.5|4659.5|7777
1601969100000|2020-10-06 07:25:00|4671.5|4669|4660|4658.5|4671.5|4670|4654.5|4653|15746
1601969400000|2020-10-06 07:30:00|4659.5|4658|4657.5|4655.5|4659.5|4658|4648.5|4646.5|17637
1601969700000|2020-10-06 07:35:00|4657|4655|4656|4655.5|4657|4655.5|4648.5|4648|10044
1601970000000|2020-10-06 07:40:00|4656.5|4656|4660.5|4659|4664|4661.5|4653.5|4652|12388
1601970300000|2020-10-06 07:45:00|4660|4658.5|4663.5|4662.5|4663.5|4662.5|4654|4652.5|15505
1601970600000|2020-10-06 07:50:00|4664|4663|4663.5|4662|4666|4664.5|4656.5|4655.5|7535
1601970900000|2020-10-06 07:55:00|4664|4662.5|4677|4675.5|4677|4675.5|4662.5|4661.5|11657
1601971200000|2020-10-06 08:00:00|4676.5|4675|4658.5|4657.5|4677|4675.5|4658.5|4656|11430
1601971500000|2020-10-06 08:05:00|4658|4657|4646.5|4645.5|4659|4658|4646.5|4645.5|15935
1601971800000|2020-10-06 08:10:00|4646|4644.5|4649|4647|4653.5|4651.5|4644.5|4643|7479
1601972100000|2020-10-06 08:15:00|4648.5|4646|4648|4646|4651.5|4650|4645.5|4645|11897
1601972400000|2020-10-06 08:20:00|4647.5|4644.5|4653|4652|4653|4652|4641.5|4640.5|20864
1601972700000|2020-10-06 08:25:00|4652.5|4651.5|4659|4657.5|4659|4657.5|4647|4646|10617
1601973000000|2020-10-06 08:30:00|4658.5|4658|4657|4656|4662|4660.5|4655|4654.5|26319
1601973300000|2020-10-06 08:35:00|4656.5|4655.5|4655|4654.5|4660|4659|4653|4652.5|16303
1601973600000|2020-10-06 08:40:00|4654.5|4653.5|4657|4656|4657.5|4656.5|4651|4650|7950
1601973900000|2020-10-06 08:45:00|4656.5|4655.5|4656.5|4656|4660.5|4659.5|4656|4654|16076
1601974200000|2020-10-06 08:50:00|4657|4656.5|4656|4655|4659.5|4659|4653.5|4652.5|13420
1601974500000|2020-10-06 08:55:00|4655.5|4655.5|4658|4657|4658|4657|4652.5|4652|10630
1601974800000|2020-10-06 09:00:00|4657.5|4656|4657.5|4657|4658|4657|4652.5|4651.5|29420
1601975100000|2020-10-06 09:05:00|4657|4656.5|4660|4659.5|4660.5|4659.5|4657|4656|11232
1601975400000|2020-10-06 09:10:00|4659.5|4659|4662|4661|4663|4661|4658.5|4657.5|6334
1601975700000|2020-10-06 09:15:00|4662.5|4660.5|4659.5|4658.5|4662.5|4661.5|4659.5|4658.5|8028
1601976000000|2020-10-06 09:20:00|4659|4657.5|4657.5|4656.5|4660.5|4659.5|4656|4655.5|19712
1601976300000|2020-10-06 09:25:00|4658|4657|4661|4660|4664|4662.5|4657.5|4657|2775
1601976600000|2020-10-06 09:30:00|4661.5|4660.5|4662.5|4661.5|4664.5|4663.5|4660.5|4658.5|4152
1601976900000|2020-10-06 09:35:00|4663|4662|4667|4666.5|4668.5|4667|4663|4662|2994
1601977200000|2020-10-06 09:40:00|4667.5|4667|4666|4665.5|4670.5|4669|4665.5|4664.5|4511
1601977500000|2020-10-06 09:45:00|4666.5|4664.5|4666.5|4665|4669|4668|4665|4663.5|3740
1601977800000|2020-10-06 09:50:00|4666|4664.5|4667|4666.5|4667.5|4667|4664.5|4663.5|4626
1601978100000|2020-10-06 09:55:00|4668|4667|4663.5|4662.5|4669|4667.5|4662.5|4662|4412
1601978400000|2020-10-06 10:00:00|4663|4662|4658.5|4658|4663|4662|4656|4654.5|23305
1601978700000|2020-10-06 10:05:00|4659|4658.5|4656|4655|4661.5|4660.5|4656|4655|8672
1601979000000|2020-10-06 10:10:00|4655.5|4655.5|4661|4660|4661|4660|4655.5|4655.5|3337
1601979300000|2020-10-06 10:15:00|4660|4659.5|4659|4658|4663|4662|4659|4658|12577
1601979600000|2020-10-06 10:20:00|4658.5|4657.5|4662|4661|4662|4661|4658|4657|9319
1601979900000|2020-10-06 10:25:00|4662.5|4661.5|4666.5|4665|4667.5|4666|4662.5|4661.5|7084
1601980200000|2020-10-06 10:30:00|4666|4665.5|4669.5|4668.5|4670|4669|4664.5|4663|4490
1601980500000|2020-10-06 10:35:00|4670|4669|4669.5|4669|4676.5|4676|4669.5|4668.5|8927
1601980800000|2020-10-06 10:40:00|4670|4669.5|4674.5|4673.5|4674.5|4673.5|4670|4669|4300
1601981100000|2020-10-06 10:45:00|4674|4673|4675.5|4674.5|4679|4678|4672.5|4671.5|4796
1601981400000|2020-10-06 10:50:00|4676|4675|4672|4670.5|4679|4678|4669|4668|7959
1601981700000|2020-10-06 10:55:00|4672.5|4670|4680.5|4678.5|4680.5|4678.5|4672|4670|15470
1601982000000|2020-10-06 11:00:00|4681|4679|4684.5|4683|4685|4683|4678.5|4677|3801
1601982300000|2020-10-06 11:05:00|4685|4683.5|4685|4683.5|4685.5|4684.5|4682.5|4681.5|3725
1601982600000|2020-10-06 11:10:00|4685.5|4684|4683.5|4682.5|4685.5|4684.5|4679.5|4679|5355
1601982900000|2020-10-06 11:15:00|4683|4683|4680|4679.5|4683.5|4683|4679.5|4679|5448
1601983200000|2020-10-06 11:20:00|4679.5|4679|4681.5|4680|4683|4681.5|4678.5|4677.5|3228
1601983500000|2020-10-06 11:25:00|4682|4680.5|4687.5|4686|4689.5|4688.5|4681.5|4680|13099
1601983800000|2020-10-06 11:30:00|4688|4686.5|4691|4689|4692.5|4691|4688|4686.5|2549
1601984100000|2020-10-06 11:35:00|4691.5|4689.5|4695.5|4693.5|4697.5|4696.5|4691.5|4689.5|11974
1601984400000|2020-10-06 11:40:00|4694.5|4694|4692.5|4691|4694.5|4694|4691|4689|3951
1601984700000|2020-10-06 11:45:00|4693|4691.5|4690.5|4689|4694.5|4693.5|4688.5|4687|11995
1601985000000|2020-10-06 11:50:00|4690|4688.5|4688|4687.5|4690.5|4689.5|4686.5|4685.5|4177
1601985300000|2020-10-06 11:55:00|4687|4687|4692|4691|4692.5|4692|4687|4686|6034
1601985600000|2020-10-06 12:00:00|4691.5|4690.5|4686|4684.5|4691.5|4690.5|4680|4679|17561
1601985900000|2020-10-06 12:05:00|4686.5|4685|4689|4688|4692|4691|4686|4684.5|5883
1601986200000|2020-10-06 12:10:00|4689.5|4688.5|4686.5|4685.5|4692|4691|4685.5|4685|2509
1601986500000|2020-10-06 12:15:00|4687|4686|4684.5|4683.5|4688.5|4688|4683.5|4682|5304
1601986800000|2020-10-06 12:20:00|4685|4684.5|4691.5|4690.5|4693|4692.5|4684.5|4683|7156
1601987100000|2020-10-06 12:25:00|4691|4690|4694|4692.5|4695|4694|4688.5|4687.5|4485
1601987400000|2020-10-06 12:30:00|4693.5|4692|4699.5|4698|4701|4699|4691.5|4689.5|7347
1601987700000|2020-10-06 12:35:00|4700|4698.5|4693.5|4692.5|4701|4700.5|4691|4690|19783
1601988000000|2020-10-06 12:40:00|4693|4692|4695.5|4694|4696|4695.5|4691|4690.5|18489
1601988300000|2020-10-06 12:45:00|4695|4693.5|4703.5|4702|4704|4702.5|4695|4693.5|5441
1601988600000|2020-10-06 12:50:00|4704|4702.5|4701.5|4700|4709|4708.5|4701.5|4700|5832
1601988900000|2020-10-06 12:55:00|4701|4700.5|4706.5|4705.5|4706.5|4705.5|4700.5|4700|11612
1601989200000|2020-10-06 13:00:00|4707|4706|4705.5|4704.5|4710|4709|4703.5|4702.5|13931
1601989500000|2020-10-06 13:05:00|4706|4705|4705.5|4705|4706.5|4706|4704.5|4703|3586
1601989800000|2020-10-06 13:10:00|4706.5|4706|4703|4702|4709.5|4708.5|4702.5|4700.5|8233
1601990100000|2020-10-06 13:15:00|4703.5|4702.5|4701|4700|4706.5|4706|4698.5|4697|29046
1601990400000|2020-10-06 13:20:00|4700.5|4699.5|4701.5|4700|4708|4706.5|4700.5|4699.5|15685
1601990700000|2020-10-06 13:25:00|4702|4700.5|4708|4707|4712.5|4711|4701.5|4700.5|18142
1601991000000|2020-10-06 13:30:00|4707.5|4707.5|4706|4705|4710.5|4710|4701.5|4700.5|34714
1601991300000|2020-10-06 13:35:00|4706.5|4705.5|4702|4700|4709.5|4708|4693|4691.5|24671
1601991600000|2020-10-06 13:40:00|4701.5|4700.5|4685.5|4684.5|4704|4702.5|4685.5|4683|27730
1601991900000|2020-10-06 13:45:00|4686|4685|4672|4670.5|4686.5|4686|4668|4666.5|15349
1601992200000|2020-10-06 13:50:00|4671.5|4670|4664.5|4663|4671.5|4670|4663|4662|11413
1601992500000|2020-10-06 13:55:00|4665|4663.5|4664|4662.5|4668.5|4668|4661.5|4660.5|21341
1601992800000|2020-10-06 14:00:00|4663.5|4661.5|4656|4655|4668.5|4667.5|4656|4654.5|12815
1601993100000|2020-10-06 14:05:00|4655.5|4654.5|4649.5|4649|4656|4654.5|4647|4646|21511
1601993400000|2020-10-06 14:10:00|4649|4648.5|4648|4646.5|4653.5|4653|4641.5|4640.5|18342
1601993700000|2020-10-06 14:15:00|4647.5|4647|4651|4649.5|4653|4652|4645|4644.5|11570
1601994000000|2020-10-06 14:20:00|4650.5|4650|4647.5|4646|4654.5|4653.5|4647.5|4646|10275
1601994300000|2020-10-06 14:25:00|4648|4646.5|4648.5|4647|4648.5|4647|4644.5|4643|11069
1601994600000|2020-10-06 14:30:00|4649|4647.5|4643.5|4642.5|4651|4650|4640.5|4639.5|19970
1601994900000|2020-10-06 14:35:00|4643|4643|4640.5|4639|4648.5|4647.5|4639.5|4639|16168
1601995200000|2020-10-06 14:40:00|4641|4639.5|4637.5|4636.5|4644.5|4643.5|4632|4631|28105
1601995500000|2020-10-06 14:45:00|4637|4636|4643|4642|4646|4644.5|4636|4635|32327
1601995800000|2020-10-06 14:50:00|4643.5|4642.5|4647|4646|4652|4651|4642.5|4641.5|16069
1601996100000|2020-10-06 14:55:00|4646.5|4645|4645.5|4644|4650|4649|4643|4642|31611
1601996400000|2020-10-06 15:00:00|4646|4644.5|4649.5|4648.5|4651.5|4650.5|4644|4643|20811
1601996700000|2020-10-06 15:05:00|4649|4649|4649.5|4648.5|4651|4650|4648|4646.5|28625
1601997000000|2020-10-06 15:10:00|4649|4648|4653.5|4653|4656.5|4655.5|4648.5|4647.5|27443
1601997300000|2020-10-06 15:15:00|4653|4652.5|4650.5|4649.5|4658|4657|4649.5|4648|23872
1601997600000|2020-10-06 15:20:00|4650|4649|4650.5|4650|4652|4650.5|4647|4646.5|33489
1601997900000|2020-10-06 15:25:00|4651|4650.5|4652.5|4650|4655|4654|4650|4649|27746
1602054000000|2020-10-07 07:00:00|4642|4636|4653|4650.5|4665.5|4659|4642|4636|25841
1602054300000|2020-10-07 07:05:00|4653.5|4651|4664|4661.5|4674|4673.5|4649.5|4646.5|18883
1602054600000|2020-10-07 07:10:00|4664.5|4662|4662.5|4659.5|4675.5|4672|4660|4657|16414
1602054900000|2020-10-07 07:15:00|4662|4660|4663|4661|4668|4666|4656.5|4654.5|21835
1602055200000|2020-10-07 07:20:00|4663.5|4661.5|4669|4668|4680|4678|4661|4660|15608
1602055500000|2020-10-07 07:25:00|4670|4668.5|4674|4672|4678|4676|4669.5|4668.5|13955
1602055800000|2020-10-07 07:30:00|4673.5|4671.5|4678|4677|4684|4681.5|4670|4668.5|13906
1602056100000|2020-10-07 07:35:00|4677|4676.5|4663.5|4661.5|4677|4676.5|4663|4661.5|11168
1602056400000|2020-10-07 07:40:00|4663|4661|4666.5|4664.5|4666.5|4665.5|4661.5|4660|9960
1602056700000|2020-10-07 07:45:00|4666|4664|4663.5|4662.5|4669|4667|4659.5|4657.5|21658
1602057000000|2020-10-07 07:50:00|4663|4661.5|4674.5|4672.5|4675|4672.5|4661|4659|12834
1602057300000|2020-10-07 07:55:00|4675|4673|4666.5|4665|4675|4673.5|4662.5|4660.5|7705
1602057600000|2020-10-07 08:00:00|4666|4665.5|4656|4654.5|4666|4665.5|4656|4654.5|5515
1602057900000|2020-10-07 08:05:00|4655|4654|4647|4645|4658|4657|4638.5|4636.5|14350
1602058200000|2020-10-07 08:10:00|4646.5|4644.5|4647.5|4646.5|4649.5|4648|4643.5|4642.5|8092
1602058500000|2020-10-07 08:15:00|4647|4646|4644.5|4643|4649.5|4648.5|4643|4640.5|9231
1602058800000|2020-10-07 08:20:00|4644|4642.5|4642|4639.5|4644|4642.5|4636.5|4635|3181
1602059100000|2020-10-07 08:25:00|4641|4638|4634.5|4632.5|4642.5|4641|4632|4629.5|7119
1602059400000|2020-10-07 08:30:00|4635|4633|4625.5|4624|4639|4637|4621|4619.5|46379
1602059700000|2020-10-07 08:35:00|4626|4624.5|4638.5|4636.5|4640|4638.5|4625.5|4624.5|18377
1602060000000|2020-10-07 08:40:00|4638|4637|4640|4638.5|4641.5|4640|4635|4634|6864
1602060300000|2020-10-07 08:45:00|4640.5|4639|4645.5|4644.5|4647|4645.5|4638|4637.5|11505
1602060600000|2020-10-07 08:50:00|4645|4644|4647.5|4646|4650|4647.5|4642.5|4641.5|9077
1602060900000|2020-10-07 08:55:00|4647|4646.5|4655|4654|4658|4656.5|4647|4646.5|18183
1602061200000|2020-10-07 09:00:00|4654.5|4653|4654|4653.5|4656.5|4656|4648.5|4646.5|10874
1602061500000|2020-10-07 09:05:00|4654.5|4654|4653|4651.5|4655.5|4654.5|4648|4646.5|9468
1602061800000|2020-10-07 09:10:00|4652.5|4651|4652|4650|4658|4656|4650|4648.5|17407
1602062100000|2020-10-07 09:15:00|4651|4649.5|4649|4647|4654|4652.5|4648|4646.5|2882
1602062400000|2020-10-07 09:20:00|4648.5|4646.5|4654|4652|4655|4653.5|4648|4646|3487
1602062700000|2020-10-07 09:25:00|4653.5|4651.5|4654.5|4653.5|4654.5|4653.5|4649|4648|4868
1602063000000|2020-10-07 09:30:00|4655.5|4654|4659.5|4657.5|4661.5|4660|4655|4654|6501
1602063300000|2020-10-07 09:35:00|4660|4658|4661|4659.5|4663.5|4662.5|4659|4658|2926
1602063600000|2020-10-07 09:40:00|4660.5|4659|4665.5|4664.5|4666.5|4665.5|4659|4657.5|6624
1602063900000|2020-10-07 09:45:00|4665|4663.5|4666|4665|4666|4665|4662|4661.5|4908
1602064200000|2020-10-07 09:50:00|4665.5|4664.5|4670.5|4669.5|4671|4669.5|4665.5|4664.5|3895
1602064500000|2020-10-07 09:55:00|4670|4669|4670|4668|4673|4671.5|4667.5|4665|7784
1602064800000|2020-10-07 10:00:00|4669|4667.5|4681|4679|4684|4683.5|4665|4664|13518
1602065100000|2020-10-07 10:05:00|4680.5|4678.5|4681.5|4679.5|4682.5|4681.5|4678|4676.5|7592
1602065400000|2020-10-07 10:10:00|4681|4680|4684.5|4683|4688|4687.5|4679|4678|10056
1602065700000|2020-10-07 10:15:00|4684|4682.5|4684.5|4683|4684.5|4683.5|4679.5|4679|8672
1602066000000|2020-10-07 10:20:00|4685|4684|4689|4687.5|4690.5|4690|4682.5|4681.5|8539
1602066300000|2020-10-07 10:25:00|4688.5|4687|4690|4688|4690|4688.5|4686|4685.5|2417
1602066600000|2020-10-07 10:30:00|4689.5|4688.5|4691.5|4690.5|4692|4690.5|4686|4684.5|2556
1602066900000|2020-10-07 10:35:00|4692|4691|4693|4691.5|4694.5|4692.5|4688.5|4687.5|2721
1602067200000|2020-10-07 10:40:00|4693.5|4692|4688.5|4686.5|4696.5|4695.5|4688|4686|9835
1602067500000|2020-10-07 10:45:00|4687.5|4687|4692.5|4691.5|4694|4691.5|4687|4687|6675
1602067800000|2020-10-07 10:50:00|4692|4692|4700.5|4698|4700.5|4698.5|4692|4691|5503
1602068100000|2020-10-07 10:55:00|4700|4698.5|4716|4714.5|4717.5|4716|4697.5|4695.5|8912
1602068400000|2020-10-07 11:00:00|4715.5|4715|4706|4704.5|4717.5|4716|4705|4704.5|13231
1602068700000|2020-10-07 11:05:00|4705.5|4705|4702.5|4700.5|4707|4706|4702|4700|4159
1602069000000|2020-10-07 11:10:00|4702|4701|4698.5|4697|4702.5|4702|4697|4696|4286
1602069300000|2020-10-07 11:15:00|4698|4696.5|4688|4686.5|4698|4697|4687.5|4686|4778
1602069600000|2020-10-07 11:20:00|4687.5|4686|4691|4690|4691|4690|4683|4682|6899
1602069900000|2020-10-07 11:25:00|4690.5|4689.5|4693|4691.5|4693.5|4691.5|4689|4687.5|3224
1602070200000|2020-10-07 11:30:00|4693.5|4691|4690|4689|4693.5|4691.5|4689|4688|3145
1602070500000|2020-10-07 11:35:00|4689.5|4689.5|4691|4689.5|4692.5|4691.5|4686.5|4685.5|7191
1602070800000|2020-10-07 11:40:00|4690.5|4689|4692.5|4691.5|4696|4694.5|4690|4688.5|4698
1602071100000|2020-10-07 11:45:00|4692|4690.5|4691.5|4690.5|4692.5|4691.5|4689|4687.5|5357
1602071400000|2020-10-07 11:50:00|4691|4691|4691.5|4690.5|4692|4691|4687.5|4686.5|7184
1602071700000|2020-10-07 11:55:00|4692|4691|4699|4698|4700.5|4699|4690|4688.5|19629
1602072000000|2020-10-07 12:00:00|4698.5|4697.5|4700.5|4699.5|4701|4700|4696|4694.5|7719
1602072300000|2020-10-07 12:05:00|4701|4700|4704|4702.5|4706|4704|4698|4697|6607
1602072600000|2020-10-07 12:10:00|4703.5|4702|4705|4704.5|4706|4705.5|4703|4701.5|5622
1602072900000|2020-10-07 12:15:00|4705.5|4704|4720|4718.5|4720|4719|4704.5|4703.5|28194
1602073200000|2020-10-07 12:20:00|4719.5|4718|4712|4711|4719.5|4718.5|4710.5|4709.5|12733
1602073500000|2020-10-07 12:25:00|4711.5|4710.5|4706.5|4705.5|4712|4711|4704|4703|2992
1602073800000|2020-10-07 12:30:00|4707|4706|4707|4706|4711|4709|4705|4703|3053
1602074100000|2020-10-07 12:35:00|4707.5|4706.5|4709.5|4708|4711|4709.5|4705.5|4703.5|4412
1602074400000|2020-10-07 12:40:00|4710|4708.5|4715|4714|4716.5|4715|4707.5|4706|5689
1602074700000|2020-10-07 12:45:00|4716|4714.5|4712.5|4711|4717|4716|4708|4707.5|8977
1602075000000|2020-10-07 12:50:00|4712|4711.5|4715|4714|4715.5|4714|4708|4706.5|7538
1602075300000|2020-10-07 12:55:00|4715.5|4714.5|4717.5|4717|4718|4717.5|4715.5|4714.5|9458
1602075600000|2020-10-07 13:00:00|4718|4716.5|4712.5|4712|4719|4718|4711|4709.5|11936
1602075900000|2020-10-07 13:05:00|4713|4712.5|4715|4714|4715|4714|4712|4710.5|6223
1602076200000|2020-10-07 13:10:00|4714.5|4714.5|4718.5|4718|4718.5|4718|4711.5|4710|11629
1602076500000|2020-10-07 13:15:00|4718|4717.5|4722.5|4721.5|4723|4722|4713.5|4712.5|21957
1602076800000|2020-10-07 13:20:00|4722|4722|4715.5|4715|4723|4722.5|4715|4713.5|15345
1602077100000|2020-10-07 13:25:00|4716|4715.5|4722|4721|4722|4721|4715.5|4714.5|12221
1602077400000|2020-10-07 13:30:00|4721.5|4720.5|4734|4732.5|4735|4733.5|4721.5|4720|46940
1602077700000|2020-10-07 13:35:00|4734.5|4733|4728|4726.5|4735.5|4734.5|4723|4721.5|77231
1602078000000|2020-10-07 13:40:00|4727.5|4727|4730.5|4729|4733|4732.5|4725|4724|15104
1602078300000|2020-10-07 13:45:00|4730|4729.5|4735.5|4735|4740|4739.5|4729.5|4728.5|17342
1602078600000|2020-10-07 13:50:00|4735|4734.5|4737.5|4737|4741.5|4739.5|4734|4732.5|16114
1602078900000|2020-10-07 13:55:00|4738|4737.5|4726.5|4725|4739.5|4739|4724.5|4724|37847
1602079200000|2020-10-07 14:00:00|4726|4725.5|4731.5|4730|4731.5|4730.5|4725.5|4724|17638
1602079500000|2020-10-07 14:05:00|4732|4730.5|4737|4735.5|4739.5|4738.5|4729|4728|21106
1602079800000|2020-10-07 14:10:00|4736.5|4735|4732|4731.5|4737|4736|4729.5|4729|17875
1602080100000|2020-10-07 14:15:00|4732.5|4731|4729.5|4728.5|4732.5|4731.5|4722.5|4721.5|19828
1602080400000|2020-10-07 14:20:00|4729|4728|4739.5|4738.5|4740.5|4740|4727.5|4727|37609
1602080700000|2020-10-07 14:25:00|4740|4739|4757.5|4756.5|4757.5|4756.5|4739|4738.5|40030
1602081000000|2020-10-07 14:30:00|4758|4757|4769.5|4768.5|4773|4772|4752.5|4751.5|94967
1602081300000|2020-10-07 14:35:00|4769|4767.5|4779|4777.5|4780.5|4779.5|4767|4765.5|71800
1602081600000|2020-10-07 14:40:00|4778.5|4777|4780.5|4779.5|4784.5|4783.5|4775|4773.5|49203
1602081900000|2020-10-07 14:45:00|4781|4780|4790.5|4789.5|4794.5|4793.5|4780|4779.5|58849
1602082200000|2020-10-07 14:50:00|4791|4790|4790|4789.5|4792.5|4791.5|4784|4783|42258
1602082500000|2020-10-07 14:55:00|4789.5|4789|4784|4783|4793|4792|4781.5|4781|44875
1602082800000|2020-10-07 15:00:00|4783.5|4782.5|4790|4789|4790.5|4789|4782.5|4781.5|47272
1602083100000|2020-10-07 15:05:00|4790.5|4789.5|4789.5|4789|4793|4791.5|4787|4786|50891
1602083400000|2020-10-07 15:10:00|4790|4789.5|4785|4784|4793.5|4792.5|4782|4781.5|51551
1602083700000|2020-10-07 15:15:00|4784.5|4783.5|4780|4779|4785|4784|4778.5|4777.5|60442
1602084000000|2020-10-07 15:20:00|4780.5|4779.5|4774|4773.5|4783|4782|4773|4772.5|49974
1602084300000|2020-10-07 15:25:00|4774.5|4774|4775.5|4773|4776.5|4775.5|4767|4766|81301
1602140400000|2020-10-08 07:00:00|4762|4748.5|4741.5|4740|4766.5|4762|4739|4734.5|29717
1602140700000|2020-10-08 07:05:00|4742|4740.5|4735.5|4733|4745.5|4743.5|4725|4723|33774
1602141000000|2020-10-08 07:10:00|4736|4733.5|4735|4733.5|4738|4736.5|4729|4727|34046
1602141300000|2020-10-08 07:15:00|4735.5|4734|4707.5|4705.5|4738|4736.5|4704.5|4702.5|19540
1602141600000|2020-10-08 07:20:00|4707|4704.5|4699.5|4698.5|4713.5|4711.5|4699.5|4697|36706
1602141900000|2020-10-08 07:25:00|4700|4699|4708|4707|4708.5|4707.5|4698|4696.5|22041
1602142200000|2020-10-08 07:30:00|4707.5|4707.5|4693|4691|4708.5|4708|4692.5|4690.5|14064
1602142500000|2020-10-08 07:35:00|4693.5|4691.5|4697|4695.5|4702|4700.5|4690|4688.5|12553
1602142800000|2020-10-08 07:40:00|4696.5|4695|4697|4696|4700.5|4698.5|4691.5|4689|8912
1602143100000|2020-10-08 07:45:00|4696.5|4695.5|4713.5|4711.5|4717|4716|4693.5|4692|12789
1602143400000|2020-10-08 07:50:00|4714|4712|4715.5|4714.5|4716.5|4715.5|4711.5|4710.5|17478
1602143700000|2020-10-08 07:55:00|4716|4715|4717.5|4716|4720|4719|4714|4713|13240
1602144000000|2020-10-08 08:00:00|4717|4715.5|4716.5|4715|4722|4721|4713.5|4711.5|7744
1602144300000|2020-10-08 08:05:00|4717.5|4715.5|4720.5|4719|4722.5|4720.5|4716.5|4715|17576
1602144600000|2020-10-08 08:10:00|4720|4718.5|4714|4713|4720|4718.5|4712|4710|16724
1602144900000|2020-10-08 08:15:00|4713.5|4712.5|4690|4688.5|4714|4713|4690|4688|8871
1602145200000|2020-10-08 08:20:00|4689.5|4687.5|4704|4702|4704.5|4702|4683.5|4681.5|17323
1602145500000|2020-10-08 08:25:00|4703.5|4702.5|4708.5|4707.5|4709.5|4708|4700.5|4699.5|24890
1602145800000|2020-10-08 08:30:00|4709|4708|4722|4720|4724.5|4723.5|4707.5|4706|18080
1602146100000|2020-10-08 08:35:00|4721.5|4719.5|4720|4718.5|4721.5|4721|4714|4712.5|10942
1602146400000|2020-10-08 08:40:00|4719.5|4718|4723|4721.5|4728|4727|4717|4716|11432
1602146700000|2020-10-08 08:45:00|4722.5|4721|4723|4721.5|4724.5|4724|4719.5|4718|5349
1602147000000|2020-10-08 08:50:00|4723.5|4722|4714.5|4713|4724|4722.5|4714|4712.5|8511
1602147300000|2020-10-08 08:55:00|4713.5|4712.5|4712.5|4712|4714.5|4713.5|4709.5|4708.5|4902
1602147600000|2020-10-08 09:00:00|4713|4712.5|4708|4707.5|4715.5|4714.5|4707.5|4707|6211
1602147900000|2020-10-08 09:05:00|4708.5|4708|4701|4700|4710|4709|4698|4696|4786
1602148200000|2020-10-08 09:10:00|4701.5|4700.5|4704|4702|4706.5|4704.5|4699.5|4698|7239
1602148500000|2020-10-08 09:15:00|4703.5|4701.5|4697|4695.5|4703.5|4701.5|4697|4695|6799
1602148800000|2020-10-08 09:20:00|4696.5|4696|4705|4702.5|4708|4707|4696.5|4696|22310
1602149100000|2020-10-08 09:25:00|4704.5|4703.5|4713.5|4712.5|4715|4713.5|4702|4701|10948
1602149400000|2020-10-08 09:30:00|4713|4712|4715|4713|4718|4716.5|4712|4710.5|6336
1602149700000|2020-10-08 09:35:00|4714.5|4712.5|4732|4730|4732|4730|4714|4712.5|7900
1602150000000|2020-10-08 09:40:00|4732.5|4730.5|4737.5|4736|4747.5|4745.5|4732.5|4730.5|43423
1602150300000|2020-10-08 09:45:00|4738|4736.5|4732.5|4731|4741|4740|4732.5|4731|6909
1602150600000|2020-10-08 09:50:00|4732|4730.5|4736.5|4735|4737|4735.5|4730.5|4728|4568
1602150900000|2020-10-08 09:55:00|4736|4735.5|4736|4734.5|4738|4737|4733|4731|7167
1602151200000|2020-10-08 10:00:00|4735.5|4734|4749.5|4748.5|4751|4749|4734|4732.5|17308
1602151500000|2020-10-08 10:05:00|4749|4747.5|4751|4749.5|4754.5|4753.5|4747.5|4745|11253
1602151800000|2020-10-08 10:10:00|4751.5|4750|4750.5|4749.5|4755.5|4753.5|4749.5|4748|4419
1602152100000|2020-10-08 10:15:00|4751|4750|4754.5|4753.5|4758.5|4756.5|4748.5|4748|10308
1602152400000|2020-10-08 10:20:00|4755|4754|4752.5|4751.5|4755.5|4754.5|4750.5|4748.5|4886
1602152700000|2020-10-08 10:25:00|4753|4752|4755|4754|4757.5|4756.5|4749.5|4748|5779
1602153000000|2020-10-08 10:30:00|4755.5|4753.5|4750.5|4749|4759|4758|4750.5|4748.5|13497
1602153300000|2020-10-08 10:35:00|4750|4748.5|4746.5|4745.5|4751.5|4750.5|4746.5|4745|34262
1602153600000|2020-10-08 10:40:00|4746|4744.5|4755.5|4754|4756.5|4754.5|4745.5|4744.5|6762
1602153900000|2020-10-08 10:45:00|4756|4754.5|4756.5|4755|4762.5|4760|4756|4754|5886
1602154200000|2020-10-08 10:50:00|4756|4755.5|4752|4751|4757|4755.5|4748.5|4747|7675
1602154500000|2020-10-08 10:55:00|4753|4751.5|4750.5|4749|4754|4753|4748.5|4747|4124
1602154800000|2020-10-08 11:00:00|4751|4750|4749.5|4748|4753|4751.5|4748|4746.5|10591
1602155100000|2020-10-08 11:05:00|4749|4748.5|4743.5|4742.5|4749.5|4748.5|4742|4740.5|3368
1602155400000|2020-10-08 11:10:00|4743|4741.5|4749|4747.5|4751|4750.5|4741|4740|7845
1602155700000|2020-10-08 11:15:00|4749.5|4748|4746|4744.5|4750|4748.5|4745|4744|5362
1602156000000|2020-10-08 11:20:00|4745.5|4745|4743.5|4742.5|4745.5|4745|4740.5|4739.5|5964
1602156300000|2020-10-08 11:25:00|4744|4743|4746|4745|4746.5|4746|4744|4742.5|4729
1602156600000|2020-10-08 11:30:00|4746.5|4745.5|4731.5|4729.5|4747.5|4746|4730.5|4729|6276
1602156900000|2020-10-08 11:35:00|4732|4730|4729.5|4728|4735|4734|4729.5|4728|4789
1602157200000|2020-10-08 11:40:00|4729|4727.5|4727.5|4726|4729|4728|4727|4725|2494
1602157500000|2020-10-08 11:45:00|4727|4725.5|4723.5|4722|4727.5|4726.5|4722|4720.5|3800
1602157800000|2020-10-08 11:50:00|4723|4721.5|4730.5|4729.5|4733|4732|4721.5|4720|5693
1602158100000|2020-10-08 11:55:00|4731.5|4730|4733.5|4732.5|4737|4736.5|4730|4729|6195
1602158400000|2020-10-08 12:00:00|4734|4733|4727|4725.5|4737|4735|4727|4725|44995
1602158700000|2020-10-08 12:05:00|4727.5|4726|4730.5|4729.5|4732.5|4731.5|4727.5|4726|3708
1602159000000|2020-10-08 12:10:00|4729.5|4728.5|4735.5|4734|4737.5|4736|4728.5|4727|6640
1602159300000|2020-10-08 12:15:00|4736|4734.5|4747.5|4746|4748|4746|4735|4734|5481
1602159600000|2020-10-08 12:20:00|4748|4746.5|4755.5|4754.5|4756|4754.5|4747|4746|52023
1602159900000|2020-10-08 12:25:00|4755|4754|4750|4748|4755|4754|4750|4748|7075
1602160200000|2020-10-08 12:30:00|4749.5|4748.5|4741|4740|4750.5|4748.5|4739.5|4737.5|30534
1602160500000|2020-10-08 12:35:00|4741.5|4740.5|4743|4742|4747|4746.5|4741|4740.5|8142
1602160800000|2020-10-08 12:40:00|4744|4742.5|4758.5|4757|4759|4758.5|4744|4742.5|7936
1602161100000|2020-10-08 12:45:00|4759|4757.5|4761.5|4761|4765|4764|4759|4757.5|6371
1602161400000|2020-10-08 12:50:00|4760.5|4760.5|4758.5|4757.5|4765|4764.5|4758.5|4757.5|4258
1602161700000|2020-10-08 12:55:00|4759.5|4757|4762.5|4762|4763|4762.5|4756|4754.5|6511
1602162000000|2020-10-08 13:00:00|4763|4762.5|4757|4755.5|4764.5|4763.5|4754.5|4753.5|9561
1602162300000|2020-10-08 13:05:00|4756.5|4755|4757|4756.5|4759.5|4759|4752.5|4751.5|7539
1602162600000|2020-10-08 13:10:00|4757.5|4757|4754|4753.5|4759.5|4758.5|4752.5|4750.5|7728
1602162900000|2020-10-08 13:15:00|4754.5|4754|4757|4755|4760.5|4759.5|4754.5|4754|18753
1602163200000|2020-10-08 13:20:00|4757.5|4755.5|4748|4747|4760|4759|4747.5|4746.5|9708
1602163500000|2020-10-08 13:25:00|4748.5|4747.5|4761|4759.5|4761.5|4760.5|4748.5|4747.5|10549
1602163800000|2020-10-08 13:30:00|4761.5|4760.5|4769|4767.5|4773|4772.5|4754.5|4753|29535
1602164100000|2020-10-08 13:35:00|4768.5|4768|4756.5|4755.5|4770|4768.5|4756.5|4755|18369
1602164400000|2020-10-08 13:40:00|4757|4756|4752.5|4752|4758|4757|4752.5|4750.5|14749
1602164700000|2020-10-08 13:45:00|4752|4751|4748|4747|4756.5|4755.5|4748|4747|14177
1602165000000|2020-10-08 13:50:00|4747.5|4746.5|4755.5|4754|4755.5|4755|4745.5|4744.5|14182
1602165300000|2020-10-08 13:55:00|4755|4753.5|4753|4752|4758.5|4757.5|4750|4748.5|13607
1602165600000|2020-10-08 14:00:00|4753.5|4752.5|4742.5|4741.5|4754.5|4753.5|4737|4736.5|27520
1602165900000|2020-10-08 14:05:00|4742|4741|4740.5|4740|4746.5|4745.5|4738|4737.5|38776
1602166200000|2020-10-08 14:10:00|4741|4740.5|4749|4747.5|4753|4752|4740|4739|37550
1602166500000|2020-10-08 14:15:00|4748.5|4748|4743|4742.5|4749.5|4748.5|4742|4741|13067
1602166800000|2020-10-08 14:20:00|4742.5|4742|4747.5|4747|4750|4749.5|4741.5|4739.5|23518
1602167100000|2020-10-08 14:25:00|4747|4746.5|4744.5|4743.5|4747|4746.5|4741|4740|23374
1602167400000|2020-10-08 14:30:00|4744|4744|4757|4756|4758|4756.5|4742.5|4741.5|20101
1602167700000|2020-10-08 14:35:00|4757.5|4756.5|4752|4751|4760|4759|4751.5|4750|21384
1602168000000|2020-10-08 14:40:00|4752.5|4751.5|4742.5|4741.5|4755.5|4755|4742.5|4741|10288
1602168300000|2020-10-08 14:45:00|4743|4742|4742.5|4742|4747|4746|4742.5|4741.5|13332
1602168600000|2020-10-08 14:50:00|4743|4742.5|4740|4739|4748|4747.5|4739.5|4739|28444
1602168900000|2020-10-08 14:55:00|4740.5|4739.5|4744.5|4743.5|4746.5|4746|4740.5|4739.5|14586
1602169200000|2020-10-08 15:00:00|4745|4744|4741.5|4740.5|4748.5|4748|4739|4738.5|17518
1602169500000|2020-10-08 15:05:00|4742|4741|4749|4748|4750|4749|4741.5|4740.5|8836
1602169800000|2020-10-08 15:10:00|4748.5|4748.5|4746|4745|4749.5|4748.5|4742|4741.5|10774
1602170100000|2020-10-08 15:15:00|4745.5|4745.5|4745|4744|4752.5|4751|4745|4743.5|7381
1602170400000|2020-10-08 15:20:00|4745.5|4744.5|4743|4742.5|4746|4745.5|4738.5|4737|13265
1602170700000|2020-10-08 15:25:00|4742.5|4742|4740.5|4738.5|4743|4742.5|4737.5|4736|27153
1602226800000|2020-10-09 07:00:00|4794|4777|4811.5|4808|4820|4816.5|4780|4760|35414
1602227100000|2020-10-09 07:05:00|4811|4807|4796|4792.5|4819|4813.5|4796|4791|10240
1602227400000|2020-10-09 07:10:00|4795.5|4792|4782.5|4779.5|4811.5|4808|4780|4776.5|10695
1602227700000|2020-10-09 07:15:00|4782|4780|4783|4780.5|4785.5|4782.5|4775.5|4773.5|5789
1602228000000|2020-10-09 07:20:00|4782.5|4780|4762.5|4760|4785|4784|4762|4759|3683
1602228300000|2020-10-09 07:25:00|4762|4759.5|4765|4763.5|4765.5|4763.5|4752|4750.5|7937
1602228600000|2020-10-09 07:30:00|4764.5|4762.5|4770.5|4769.5|4778|4775.5|4764.5|4761.5|6553
1602228900000|2020-10-09 07:35:00|4771|4770|4779.5|4776.5|4783.5|4780.5|4769.5|4768|15931
1602229200000|2020-10-09 07:40:00|4779|4775.5|4784|4781.5|4786.5|4784.5|4775|4772|14343
1602229500000|2020-10-09 07:45:00|4783.5|4781|4766.5|4764|4783.5|4781.5|4763.5|4761|24603
1602229800000|2020-10-09 07:50:00|4766|4763.5|4775|4773|4776|4774|4762|4760|25060
1602230100000|2020-10-09 07:55:00|4775.5|4773.5|4772.5|4770.5|4778|4776|4771|4768.5|5193
1602230400000|2020-10-09 08:00:00|4772|4771|4784|4782|4784|4782.5|4772|4770.5|6855
1602230700000|2020-10-09 08:05:00|4783.5|4781.5|4780.5|4778.5|4785.5|4784|4779|4777|4053
1602231000000|2020-10-09 08:10:00|4780|4778|4784.5|4782.5|4789.5|4787|4777|4774.5|6600
1602231300000|2020-10-09 08:15:00|4784|4782|4794.5|4793|4794.5|4793|4781.5|4779.5|18422
1602231600000|2020-10-09 08:20:00|4794|4793.5|4798|4796|4810|4809|4792.5|4791.5|50713
1602231900000|2020-10-09 08:25:00|4797.5|4796.5|4793.5|4791.5|4798|4796.5|4791|4790|6098
1602232200000|2020-10-09 08:30:00|4793|4792|4793|4792|4802|4799|4793|4792|9824
1602232500000|2020-10-09 08:35:00|4792.5|4792.5|4790|4789|4794|4792.5|4786.5|4785|7170
1602232800000|2020-10-09 08:40:00|4789.5|4789.5|4791|4789.5|4794|4792.5|4787.5|4786.5|5506
1602233100000|2020-10-09 08:45:00|4790.5|4789|4789|4787.5|4792.5|4791.5|4788|4786.5|3714
1602233400000|2020-10-09 08:50:00|4788.5|4787|4793.5|4792|4796|4794.5|4788|4786.5|4586
1602233700000|2020-10-09 08:55:00|4793|4791.5|4786.5|4784.5|4795|4793|4786.5|4784|4568
1602234000000|2020-10-09 09:00:00|4787|4785|4793|4791.5|4794.5|4793|4786.5|4784|5299
1602234300000|2020-10-09 09:05:00|4792.5|4791|4799|4798|4802|4801|4789.5|4788|20838
1602234600000|2020-10-09 09:10:00|4798.5|4797.5|4803|4801.5|4803|4801.5|4796|4795|4298
1602234900000|2020-10-09 09:15:00|4802.5|4802|4800|4798.5|4802.5|4802|4795|4794|4205
1602235200000|2020-10-09 09:20:00|4799.5|4798|4805|4803.5|4807.5|4805.5|4798|4796|10382
1602235500000|2020-10-09 09:25:00|4805.5|4804|4802.5|4801.5|4808.5|4807|4801.5|4801|10477
1602235800000|2020-10-09 09:30:00|4802|4801|4804|4802.5|4805.5|4804|4802|4801|3008
1602236100000|2020-10-09 09:35:00|4803.5|4803|4802.5|4801.5|4806|4804.5|4801|4800|6249
1602236400000|2020-10-09 09:40:00|4802|4800.5|4800.5|4799.5|4803|4802|4798|4797|6934
1602236700000|2020-10-09 09:45:00|4800|4800|4803|4802|4805|4804.5|4798.5|4797.5|12132
1602237000000|2020-10-09 09:50:00|4802|4801.5|4807.5|4806.5|4809.5|4808.5|4802|4801.5|11386
1602237300000|2020-10-09 09:55:00|4808|4807|4805.5|4804.5|4808.5|4807|4799.5|4798|4657
1602237600000|2020-10-09 10:00:00|4805|4804|4798.5|4797.5|4806|4804.5|4798|4797|6063
1602237900000|2020-10-09 10:05:00|4798|4798|4801|4799.5|4801.5|4800.5|4797|4795|8850
1602238200000|2020-10-09 10:10:00|4800.5|4799|4805.5|4804|4805.5|4804.5|4799|4798|7049
1602238500000|2020-10-09 10:15:00|4805|4803.5|4803|4801.5|4805.5|4804|4802|4800.5|2622
1602238800000|2020-10-09 10:20:00|4801|4801|4800.5|4799|4803|4801.5|4798.5|4798|20729
1602239100000|2020-10-09 10:25:00|4800|4799.5|4800.5|4799|4800.5|4800|4800|4799|1770
1602239400000|2020-10-09 10:30:00|4800|4798.5|4805|4803.5|4805.5|4804.5|4798.5|4798|8708
1602239700000|2020-10-09 10:35:00|4804.5|4803|4805|4804|4806|4804.5|4802|4801|5742
1602240000000|2020-10-09 10:40:00|4804.5|4803|4803.5|4802.5|4804.5|4804|4800.5|4799|4602
1602240300000|2020-10-09 10:45:00|4803|4802|4799|4797.5|4803|4802|4798.5|4797.5|1435
1602240600000|2020-10-09 10:50:00|4798.5|4797|4797.5|4797|4800|4798.5|4797.5|4796|2436
1602240900000|2020-10-09 10:55:00|4798|4796.5|4796.5|4795|4800|4799|4796|4795|5552
1602241200000|2020-10-09 11:00:00|4797|4795.5|4799.5|4799|4802.5|4801.5|4797|4795|8690
1602241500000|2020-10-09 11:05:00|4800.5|4800.5|4800|4799.5|4801.5|4800.5|4799.5|4798.5|2792
1602241800000|2020-10-09 11:10:00|4800.5|4799|4795.5|4795|4803.5|4802.5|4795.5|4795|7833
1602242100000|2020-10-09 11:15:00|4796|4794.5|4798|4797|4799|4798|4795.5|4794.5|5344
1602242400000|2020-10-09 11:20:00|4798.5|4797.5|4801|4799.5|4802|4801|4798|4797|3347
1602242700000|2020-10-09 11:25:00|4800.5|4799|4802|4800.5|4803|4802|4797.5|4795.5|7787
1602243000000|2020-10-09 11:30:00|4801.5|4801|4805|4804|4806.5|4805.5|4800.5|4799.5|9752
1602243300000|2020-10-09 11:35:00|4805.5|4803.5|4811.5|4811|4811.5|4811|4805.5|4803.5|6943
1602243600000|2020-10-09 11:40:00|4812|4811.5|4808.5|4807|4812.5|4812|4807.5|4806.5|6825
1602243900000|2020-10-09 11:45:00|4809|4807.5|4805.5|4804|4811.5|4809.5|4802.5|4802|17140
1602244200000|2020-10-09 11:50:00|4805|4803.5|4810|4808|4812.5|4811.5|4804|4802.5|16566
1602244500000|2020-10-09 11:55:00|4810.5|4808.5|4811|4810|4814|4812|4810|4808.5|9852
1602244800000|2020-10-09 12:00:00|4811.5|4810.5|4810.5|4809|4812|4811|4809.5|4808.5|5559
1602245100000|2020-10-09 12:05:00|4811|4809.5|4812|4810.5|4815|4814.5|4810.5|4809|6690
1602245400000|2020-10-09 12:10:00|4813|4811|4813|4812|4813|4812.5|4808.5|4806.5|4584
1602245700000|2020-10-09 12:15:00|4813.5|4812.5|4816|4814.5|4817|4816.5|4813|4811.5|15620
1602246000000|2020-10-09 12:20:00|4815.5|4815|4829|4827.5|4829|4828.5|4815|4815|24213
1602246300000|2020-10-09 12:25:00|4829.5|4828.5|4831|4830|4832.5|4832|4823|4821|20738
1602246600000|2020-10-09 12:30:00|4830.5|4829.5|4832|4831.5|4833.5|4832.5|4827|4825.5|7109
1602246900000|2020-10-09 12:35:00|4831.5|4830.5|4836.5|4835.5|4838|4836.5|4831.5|4830.5|10501
1602247200000|2020-10-09 12:40:00|4837|4836|4842.5|4841.5|4842.5|4841.5|4837|4836|15962
1602247500000|2020-10-09 12:45:00|4843|4842|4853.5|4852|4853.5|4852.5|4842|4841.5|17895
1602247800000|2020-10-09 12:50:00|4852.5|4851.5|4851.5|4850.5|4859|4858|4844.5|4844|40774
1602248100000|2020-10-09 12:55:00|4851|4850|4858.5|4858|4860.5|4859.5|4850.5|4850|19492
1602248400000|2020-10-09 13:00:00|4859|4858.5|4852|4851.5|4859.5|4859|4852|4851.5|14875
1602248700000|2020-10-09 13:05:00|4851.5|4851|4866.5|4865.5|4867|4866|4851|4850|18188
1602249000000|2020-10-09 13:10:00|4867|4866|4865.5|4864.5|4868.5|4867.5|4862|4861|18103
1602249300000|2020-10-09 13:15:00|4865|4863.5|4854|4853|4865|4864.5|4852.5|4850.5|7417
1602249600000|2020-10-09 13:20:00|4853.5|4852.5|4848.5|4847|4854|4853|4847.5|4846.5|19509
1602249900000|2020-10-09 13:25:00|4848|4847.5|4854.5|4853.5|4854.5|4853.5|4848|4847.5|38995
1602250200000|2020-10-09 13:30:00|4854|4854|4862.5|4861.5|4869.5|4868.5|4854|4853.5|57595
1602250500000|2020-10-09 13:35:00|4863|4862|4851|4850.5|4864.5|4863.5|4847|4845.5|23806
1602250800000|2020-10-09 13:40:00|4851.5|4851|4832|4831.5|4854|4853.5|4831.5|4830|26063
1602251100000|2020-10-09 13:45:00|4832.5|4831|4832.5|4831.5|4833.5|4832.5|4825|4823.5|20976
1602251400000|2020-10-09 13:50:00|4832|4831|4836.5|4835.5|4837.5|4837|4829|4827.5|17136
1602251700000|2020-10-09 13:55:00|4837|4836|4824.5|4823|4840|4839|4823|4822.5|21346
1602252000000|2020-10-09 14:00:00|4824|4822.5|4831.5|4829.5|4834|4832|4821.5|4820|16046
1602252300000|2020-10-09 14:05:00|4831|4829|4835.5|4834.5|4840|4838.5|4830.5|4828.5|13525
1602252600000|2020-10-09 14:10:00|4836.5|4835|4832.5|4831.5|4838|4837|4830|4828.5|20718
1602252900000|2020-10-09 14:15:00|4832|4831|4827|4825.5|4833|4832|4822|4820|19583
1602253200000|2020-10-09 14:20:00|4826|4826|4827.5|4826.5|4829|4828.5|4826|4824|15002
1602253500000|2020-10-09 14:25:00|4828|4827|4824|4823.5|4828|4827|4823|4822.5|14825
1602253800000|2020-10-09 14:30:00|4824.5|4823|4827|4826|4828|4827|4822|4821|42577
1602254100000|2020-10-09 14:35:00|4827.5|4827|4825.5|4824.5|4828.5|4828|4823.5|4823|154966
1602254400000|2020-10-09 14:40:00|4825|4825|4831.5|4830.5|4832|4831.5|4823|4822|18297
1602254700000|2020-10-09 14:45:00|4832|4830|4830.5|4830|4834.5|4833.5|4830.5|4829.5|14939
1602255000000|2020-10-09 14:50:00|4831|4829.5|4831|4830.5|4832.5|4832|4830|4829|21552
1602255300000|2020-10-09 14:55:00|4831.5|4831|4834|4832.5|4834|4833.5|4831|4830|11638
1602255600000|2020-10-09 15:00:00|4833.5|4833|4823.5|4822.5|4833.5|4833.5|4819.5|4819|30266
1602255900000|2020-10-09 15:05:00|4824|4823|4828.5|4828|4828.5|4828|4819.5|4819|24631
1602256200000|2020-10-09 15:10:00|4829|4827.5|4828.5|4827.5|4832|4831|4825.5|4824.5|21250
1602256500000|2020-10-09 15:15:00|4828|4828|4826|4824.5|4830.5|4829.5|4823.5|4822.5|34128
1602256800000|2020-10-09 15:20:00|4825.5|4825|4818|4817.5|4830|4829|4816.5|4816|24456
1602257100000|2020-10-09 15:25:00|4818.5|4818|4812.5|4811|4818.5|4818|4807|4806.5|52767
1602486000000|2020-10-12 07:00:00|4749|4741.5|4766.5|4762|4791|4787|4739|4732|84766
1602486300000|2020-10-12 07:05:00|4766|4761.5|4758|4756.5|4772|4767.5|4755.5|4753|68500
1602486600000|2020-10-12 07:10:00|4758.5|4757|4746|4745|4760.5|4758.5|4744|4741.5|16892
1602486900000|2020-10-12 07:15:00|4745.5|4744.5|4748|4746|4750|4748|4737|4734|25315
1602487200000|2020-10-12 07:20:00|4747.5|4746.5|4751.5|4750.5|4753.5|4751|4737.5|4735.5|16073
1602487500000|2020-10-12 07:25:00|4751|4749|4755|4754|4755.5|4755|4749|4746.5|18963
1602487800000|2020-10-12 07:30:00|4754.5|4754.5|4752|4750|4759.5|4757.5|4752|4748.5|7816
1602488100000|2020-10-12 07:35:00|4752.5|4750.5|4754|4752.5|4756|4754|4749.5|4746.5|8421
1602488400000|2020-10-12 07:40:00|4753.5|4752|4759|4757.5|4759|4758.5|4752|4750.5|8139
1602488700000|2020-10-12 07:45:00|4758.5|4756.5|4756.5|4754|4758.5|4757|4754|4752|5274
1602489000000|2020-10-12 07:50:00|4756|4753.5|4756.5|4755|4764.5|4763.5|4755.5|4753.5|12425
1602489300000|2020-10-12 07:55:00|4756|4754.5|4755|4754|4758|4756.5|4752.5|4750.5|8491
1602489600000|2020-10-12 08:00:00|4754.5|4754.5|4758.5|4757|4760|4758|4750.5|4748.5|5841
1602489900000|2020-10-12 08:05:00|4757|4756.5|4750|4749.5|4758.5|4758|4750|4748.5|7072
1602490200000|2020-10-12 08:10:00|4750.5|4748.5|4756.5|4755.5|4756.5|4755.5|4749|4748.5|8638
1602490500000|2020-10-12 08:15:00|4756|4755|4770|4769.5|4770.5|4769.5|4754.5|4753|12566
1602490800000|2020-10-12 08:20:00|4770.5|4769|4782|4781|4782.5|4781|4770.5|4769|6719
1602491100000|2020-10-12 08:25:00|4782.5|4780.5|4775.5|4774|4785.5|4783|4774|4772.5|14063
1602491400000|2020-10-12 08:30:00|4776|4774.5|4767.5|4767|4781.5|4780|4767.5|4767|8292
1602491700000|2020-10-12 08:35:00|4768|4767.5|4770|4768.5|4770.5|4769|4762.5|4761|20474
1602492000000|2020-10-12 08:40:00|4770.5|4769|4763.5|4762|4770.5|4770|4760.5|4759|4907
1602492300000|2020-10-12 08:45:00|4764|4761.5|4767|4766|4768.5|4768|4761.5|4761|5966
1602492600000|2020-10-12 08:50:00|4767.5|4766.5|4752|4751.5|4768.5|4767|4752|4750.5|16995
1602492900000|2020-10-12 08:55:00|4752.5|4752|4751|4750.5|4753|4752.5|4747.5|4746.5|11465
1602493200000|2020-10-12 09:00:00|4751.5|4750|4760.5|4760|4763|4761|4750.5|4750|7323
1602493500000|2020-10-12 09:05:00|4760|4759|4759.5|4758.5|4761.5|4760|4754|4752.5|7112
1602493800000|2020-10-12 09:10:00|4759|4758|4760.5|4759.5|4763.5|4762|4755|4754.5|8725
1602494100000|2020-10-12 09:15:00|4760|4759|4757|4756.5|4761.5|4760.5|4756.5|4755|4585
1602494400000|2020-10-12 09:20:00|4757.5|4757|4754|4753.5|4761.5|4760.5|4753.5|4752|6433
1602494700000|2020-10-12 09:25:00|4753.5|4752.5|4752.5|4751.5|4760.5|4759|4752.5|4751.5|6905
1602495000000|2020-10-12 09:30:00|4752|4751|4755.5|4754|4758.5|4757|4752|4750.5|7468
1602495300000|2020-10-12 09:35:00|4756.5|4754.5|4768.5|4767.5|4769|4767.5|4756.5|4754|3505
1602495600000|2020-10-12 09:40:00|4769|4768|4770|4768.5|4777|4776|4766.5|4766|10774
1602495900000|2020-10-12 09:45:00|4769.5|4768|4763|4762|4770|4769|4763|4762|4006
1602496200000|2020-10-12 09:50:00|4763.5|4761.5|4762.5|4761.5|4767.5|4766.5|4762|4761|2522
1602496500000|2020-10-12 09:55:00|4763|4762|4764|4762.5|4768.5|4768|4762|4761.5|9902
1602496800000|2020-10-12 10:00:00|4764.5|4762|4769|4767.5|4769|4767.5|4763.5|4762|1538
1602497100000|2020-10-12 10:05:00|4769.5|4768|4769|4768|4771|4770|4765.5|4764|2071
1602497400000|2020-10-12 10:10:00|4768.5|4767|4769.5|4768.5|4771.5|4770|4766.5|4766|5961
1602497700000|2020-10-12 10:15:00|4769|4768|4768|4767|4771.5|4769.5|4766.5|4765|10875
1602498000000|2020-10-12 10:20:00|4767|4766.5|4763|4762|4768|4767|4762|4761.5|3361
1602498300000|2020-10-12 10:25:00|4763.5|4762.5|4760.5|4759|4767.5|4766|4760|4759|6421
1602498600000|2020-10-12 10:30:00|4761|4759.5|4762|4761|4762|4761|4757|4756|11373
1602498900000|2020-10-12 10:35:00|4762.5|4760.5|4761.5|4760.5|4764|4762.5|4761|4760.5|1660
1602499200000|2020-10-12 10:40:00|4761|4761|4764|4763|4765.5|4764|4761|4760.5|7511
1602499500000|2020-10-12 10:45:00|4765|4763.5|4761.5|4760|4765.5|4765|4759.5|4759|10051
1602499800000|2020-10-12 10:50:00|4762|4760.5|4761.5|4760|4764.5|4763|4760.5|4760|2974
1602500100000|2020-10-12 10:55:00|4761|4759.5|4762.5|4761.5|4763.5|4762|4760.5|4759|2804
1602500400000|2020-10-12 11:00:00|4762|4761|4751.5|4750.5|4762.5|4761|4750.5|4748.5|7246
1602500700000|2020-10-12 11:05:00|4751|4749.5|4744.5|4743|4751|4749.5|4744.5|4742.5|6426
1602501000000|2020-10-12 11:10:00|4745|4743.5|4750.5|4750|4752.5|4751.5|4745|4743.5|9620
1602501300000|2020-10-12 11:15:00|4750|4749|4748|4747.5|4750|4749.5|4746|4745.5|5402
1602501600000|2020-10-12 11:20:00|4749|4748|4749.5|4748.5|4750|4749.5|4744|4743|13104
1602501900000|2020-10-12 11:25:00|4749|4748|4749|4748|4751|4750|4746.5|4745|8713
1602502200000|2020-10-12 11:30:00|4748.5|4747.5|4748.5|4747.5|4750.5|4749.5|4746.5|4745.5|7680
1602502500000|2020-10-12 11:35:00|4749.5|4748|4752|4751|4753|4751.5|4748.5|4747.5|7095
1602502800000|2020-10-12 11:40:00|4752.5|4751.5|4749|4747.5|4758|4757|4748.5|4747.5|6585
1602503100000|2020-10-12 11:45:00|4748.5|4748|4751.5|4750|4754|4753|4748.5|4748|4438
1602503400000|2020-10-12 11:50:00|4752|4750.5|4752.5|4752|4754.5|4753|4749.5|4748.5|8097
1602503700000|2020-10-12 11:55:00|4752|4751.5|4751.5|4751|4754|4752.5|4750|4749.5|11884
1602504000000|2020-10-12 12:00:00|4751|4750.5|4754.5|4753.5|4754.5|4753.5|4749.5|4749|14317
1602504300000|2020-10-12 12:05:00|4754|4753|4752|4751.5|4755.5|4754.5|4751|4750.5|7710
1602504600000|2020-10-12 12:10:00|4752.5|4752|4759|4758.5|4760|4758.5|4751.5|4750.5|9214
1602504900000|2020-10-12 12:15:00|4759.5|4758|4759.5|4759|4760.5|4760|4757|4756|7400
1602505200000|2020-10-12 12:20:00|4759|4758.5|4762|4761.5|4762.5|4761.5|4757.5|4757|9599
1602505500000|2020-10-12 12:25:00|4761.5|4761|4757.5|4756.5|4761.5|4761|4756|4755|5125
1602505800000|2020-10-12 12:30:00|4758|4757|4760.5|4759|4761|4760|4756.5|4756|4802
1602506100000|2020-10-12 12:35:00|4761|4759.5|4765.5|4765|4766.5|4765.5|4760.5|4759.5|5965
1602506400000|2020-10-12 12:40:00|4765|4764.5|4762|4761.5|4765.5|4764.5|4762|4761.5|4831
1602506700000|2020-10-12 12:45:00|4762.5|4761|4766|4765.5|4768|4767|4762.5|4760.5|7903
1602507000000|2020-10-12 12:50:00|4765.5|4765|4761|4760|4766|4765.5|4760.5|4759.5|7859
1602507300000|2020-10-12 12:55:00|4760.5|4759.5|4754|4752.5|4760.5|4759.5|4754|4752|8941
1602507600000|2020-10-12 13:00:00|4753.5|4752|4750.5|4749|4754.5|4753.5|4750.5|4749|15528
1602507900000|2020-10-12 13:05:00|4751|4749.5|4751.5|4750|4755|4754.5|4750.5|4749.5|6200
1602508200000|2020-10-12 13:10:00|4751|4749.5|4752.5|4752|4754.5|4753|4750|4749|5757
1602508500000|2020-10-12 13:15:00|4753|4751.5|4749|4748|4753|4751.5|4747.5|4746|5069
1602508800000|2020-10-12 13:20:00|4748.5|4748.5|4747.5|4746.5|4749|4748.5|4744.5|4743.5|9452
1602509100000|2020-10-12 13:25:00|4747|4747|4748.5|4747|4750.5|4749.5|4747|4747|5851
1602509400000|2020-10-12 13:30:00|4748|4746.5|4741.5|4740.5|4748|4746.5|4729.5|4728|70526
1602509700000|2020-10-12 13:35:00|4742|4741|4744.5|4743.5|4751.5|4750.5|4738.5|4737.5|34168
1602510000000|2020-10-12 13:40:00|4744|4743|4747.5|4746|4749.5|4748.5|4741|4739.5|39070
1602510300000|2020-10-12 13:45:00|4747|4745.5|4748.5|4748|4748.5|4748|4742|4741|19619
1602510600000|2020-10-12 13:50:00|4749.5|4748.5|4740.5|4739.5|4750|4749|4740|4739|9426
1602510900000|2020-10-12 13:55:00|4741|4740|4748|4747|4750.5|4750|4740|4739|12505
1602511200000|2020-10-12 14:00:00|4747.5|4746.5|4745|4744.5|4751|4750|4744|4743.5|61533
1602511500000|2020-10-12 14:05:00|4745.5|4744|4744.5|4743|4748|4747|4743|4742.5|10408
1602511800000|2020-10-12 14:10:00|4744|4743.5|4753|4752|4753|4752|4744|4743|17435
1602512100000|2020-10-12 14:15:00|4752.5|4751|4750|4748.5|4752.5|4751.5|4744|4743|20539
1602512400000|2020-10-12 14:20:00|4749.5|4748|4744.5|4743.5|4749.5|4748.5|4741.5|4740|19356
1602512700000|2020-10-12 14:25:00|4744|4743|4741.5|4741|4747|4746.5|4741.5|4740.5|16459
1602513000000|2020-10-12 14:30:00|4742|4740|4735|4734|4742|4741.5|4729.5|4729|18896
1602513300000|2020-10-12 14:35:00|4735.5|4734.5|4725.5|4725|4739|4738|4725.5|4725|13583
1602513600000|2020-10-12 14:40:00|4725|4724|4728|4727|4732|4730.5|4725|4723.5|22782
1602513900000|2020-10-12 14:45:00|4727.5|4726.5|4723.5|4722.5|4729|4728.5|4721.5|4720.5|16932
1602514200000|2020-10-12 14:50:00|4724|4723|4726.5|4725.5|4730.5|4729.5|4723.5|4722.5|31444
1602514500000|2020-10-12 14:55:00|4726|4726|4721.5|4720.5|4727|4726|4719|4718.5|22908
1602514800000|2020-10-12 15:00:00|4722|4721|4724|4723|4724.5|4724|4720|4718.5|22608
1602515100000|2020-10-12 15:05:00|4723.5|4723.5|4729.5|4728.5|4735|4734|4723|4722|28578
1602515400000|2020-10-12 15:10:00|4730|4729|4727|4726|4733|4732|4726.5|4726|15955
1602515700000|2020-10-12 15:15:00|4727.5|4726.5|4723|4722.5|4730|4729|4722.5|4721.5|15861
1602516000000|2020-10-12 15:20:00|4722.5|4722|4722.5|4721.5|4724.5|4723.5|4719|4718|40851
1602516300000|2020-10-12 15:25:00|4722|4721|4719|4718|4723.5|4722.5|4718|4717.5|28648
1602572400000|2020-10-13 07:00:00|4726|4718.5|4712|4710.5|4729.5|4726|4703.5|4701|40636
1602572700000|2020-10-13 07:05:00|4711.5|4709.5|4692.5|4690.5|4711.5|4710.5|4685.5|4682.5|28793
1602573000000|2020-10-13 07:10:00|4692|4689|4702|4699.5|4702.5|4701|4687.5|4685.5|14584
1602573300000|2020-10-13 07:15:00|4701.5|4699|4691.5|4689|4702|4699|4686.5|4684|16401
1602573600000|2020-10-13 07:20:00|4692|4689.5|4704.5|4703.5|4707.5|4705.5|4688|4684.5|16491
1602573900000|2020-10-13 07:25:00|4704|4703|4720.5|4718.5|4721.5|4721|4702|4700.5|19197
1602574200000|2020-10-13 07:30:00|4720|4718|4710|4709|4720|4718|4703.5|4701.5|13925
1602574500000|2020-10-13 07:35:00|4710.5|4709.5|4717.5|4716.5|4718.5|4717|4705.5|4703|7282
1602574800000|2020-10-13 07:40:00|4717|4715.5|4714|4712|4718.5|4717|4708.5|4706.5|6818
1602575100000|2020-10-13 07:45:00|4713.5|4712.5|4723|4721.5|4723|4721.5|4708.5|4706.5|8560
1602575400000|2020-10-13 07:50:00|4722.5|4721|4713|4711|4722.5|4721|4713|4710.5|4963
1602575700000|2020-10-13 07:55:00|4712.5|4710.5|4710|4708|4712.5|4710.5|4706.5|4704.5|2378
1602576000000|2020-10-13 08:00:00|4711|4708.5|4714.5|4712|4718.5|4716.5|4710.5|4707.5|2827
1602576300000|2020-10-13 08:05:00|4714|4712.5|4709|4707|4715.5|4714|4708.5|4706|6753
1602576600000|2020-10-13 08:10:00|4708|4706.5|4711.5|4709.5|4715|4713|4706.5|4705|4683
1602576900000|2020-10-13 08:15:00|4711|4710|4723|4722|4724|4722.5|4710|4708.5|7446
1602577200000|2020-10-13 08:20:00|4722.5|4721.5|4729|4727.5|4731|4729.5|4721|4719.5|6962
1602577500000|2020-10-13 08:25:00|4729.5|4728|4734|4733|4734.5|4733|4728|4727|6297
1602577800000|2020-10-13 08:30:00|4735|4733.5|4738.5|4736.5|4745|4743.5|4734|4732.5|8037
1602578100000|2020-10-13 08:35:00|4739|4737|4733|4731.5|4743.5|4742|4733|4731.5|10423
1602578400000|2020-10-13 08:40:00|4733.5|4732|4733.5|4732|4737.5|4735.5|4732.5|4731|3218
1602578700000|2020-10-13 08:45:00|4733|4731.5|4735.5|4733.5|4737.5|4736|4732.5|4731|5478
1602579000000|2020-10-13 08:50:00|4735|4734|4732.5|4731.5|4735.5|4734|4731.5|4730.5|1894
1602579300000|2020-10-13 08:55:00|4732|4732|4739.5|4738|4741.5|4739.5|4732|4731.5|4521
1602579600000|2020-10-13 09:00:00|4739|4737.5|4736|4734.5|4739|4737.5|4732|4730.5|37459
1602579900000|2020-10-13 09:05:00|4735.5|4734|4731|4730|4739|4737.5|4731|4730|3314
1602580200000|2020-10-13 09:10:00|4730.5|4730.5|4735|4733.5|4736.5|4735.5|4730|4729|2295
1602580500000|2020-10-13 09:15:00|4735.5|4734|4740.5|4738.5|4741.5|4740|4733|4731.5|11205
1602580800000|2020-10-13 09:20:00|4741.5|4739.5|4743|4742|4743|4742|4740.5|4739.5|3159
1602581100000|2020-10-13 09:25:00|4743.5|4743|4744|4742|4747|4745.5|4741|4739.5|6399
1602581400000|2020-10-13 09:30:00|4743.5|4742.5|4742|4741|4747.5|4745.5|4741.5|4740.5|2898
1602581700000|2020-10-13 09:35:00|4742.5|4741.5|4746.5|4745|4748.5|4747|4741|4740|3560
1602582000000|2020-10-13 09:40:00|4747|4745.5|4749|4747.5|4751.5|4750.5|4746|4745|6415
1602582300000|2020-10-13 09:45:00|4748.5|4747|4751|4750|4751.5|4750.5|4746.5|4745|3396
1602582600000|2020-10-13 09:50:00|4750.5|4750.5|4748|4747|4751|4750.5|4745|4744|68317
1602582900000|2020-10-13 09:55:00|4748.5|4746.5|4748|4746.5|4749|4747.5|4744.5|4743.5|3999
1602583200000|2020-10-13 10:00:00|4747.5|4746|4746|4745|4749.5|4748.5|4745|4743.5|2852
1602583500000|2020-10-13 10:05:00|4746.5|4745.5|4746.5|4745|4747.5|4746.5|4744.5|4743.5|5055
1602583800000|2020-10-13 10:10:00|4747|4745.5|4744|4743.5|4748|4747|4744|4743.5|6677
1602584100000|2020-10-13 10:15:00|4744.5|4744|4749|4748|4754|4752.5|4744|4743.5|8966
1602584400000|2020-10-13 10:20:00|4748.5|4747.5|4744|4743|4748.5|4748|4744|4743|5736
1602584700000|2020-10-13 10:25:00|4743.5|4743.5|4746.5|4745.5|4747|4746|4741|4740|3626
1602585000000|2020-10-13 10:30:00|4746|4745|4746|4744.5|4748.5|4747|4745|4743.5|5892
1602585300000|2020-10-13 10:35:00|4746.5|4745|4742.5|4741.5|4747|4746|4742|4741.5|4116
1602585600000|2020-10-13 10:40:00|4742|4740.5|4740.5|4739|4743.5|4742.5|4740|4738.5|4911
1602585900000|2020-10-13 10:45:00|4741|4739.5|4736.5|4735.5|4742|4740.5|4736.5|4735|9416
1602586200000|2020-10-13 10:50:00|4737|4736|4737.5|4736|4738|4737|4733|4731.5|6927
1602586500000|2020-10-13 10:55:00|4737|4735.5|4735.5|4734.5|4738.5|4737|4735|4733|2979
1602586800000|2020-10-13 11:00:00|4736|4735|4735.5|4734|4738.5|4737|4734.5|4733|4736
1602587100000|2020-10-13 11:05:00|4735|4733.5|4739.5|4738|4739.5|4738.5|4735|4733.5|4950
1602587400000|2020-10-13 11:10:00|4740|4738.5|4748|4747.5|4750|4748|4740|4738.5|4906
1602587700000|2020-10-13 11:15:00|4748.5|4747|4743.5|4743|4749.5|4749|4743|4741.5|6221
1602588000000|2020-10-13 11:20:00|4744.5|4742.5|4741|4739.5|4746|4744.5|4739.5|4738.5|8008
1602588300000|2020-10-13 11:25:00|4740.5|4739|4747|4745.5|4749|4747.5|4740.5|4739|3899
1602588600000|2020-10-13 11:30:00|4746.5|4745|4744|4743.5|4750|4748|4744|4743.5|7097
1602588900000|2020-10-13 11:35:00|4744.5|4744|4745.5|4744.5|4747.5|4746|4744.5|4744|4116
1602589200000|2020-10-13 11:40:00|4746|4745|4740.5|4739|4746|4745|4740|4738.5|9146
1602589500000|2020-10-13 11:45:00|4740|4738.5|4739|4737|4740|4739|4736.5|4735|5795
1602589800000|2020-10-13 11:50:00|4738.5|4736.5|4737|4735|4738.5|4736.5|4732|4730.5|8375
1602590100000|2020-10-13 11:55:00|4736.5|4735.5|4733|4732|4738|4737|4732.5|4731.5|3506
1602590400000|2020-10-13 12:00:00|4732.5|4731.5|4730.5|4729.5|4736.5|4735|4730.5|4729|7562
1602590700000|2020-10-13 12:05:00|4730|4729|4732.5|4731.5|4734.5|4733.5|4729|4728|4993
1602591000000|2020-10-13 12:10:00|4733|4732|4732.5|4731|4736.5|4735.5|4731.5|4730.5|9050
1602591300000|2020-10-13 12:15:00|4733.5|4731.5|4731|4730|4734.5|4733.5|4731|4730|4886
1602591600000|2020-10-13 12:20:00|4730.5|4730.5|4718.5|4717.5|4731|4730.5|4718|4717|8978
1602591900000|2020-10-13 12:25:00|4719|4717|4716.5|4716|4719|4717|4714|4713|5901
1602592200000|2020-10-13 12:30:00|4717|4715.5|4715|4713.5|4723.5|4722|4714.5|4713|9398
1602592500000|2020-10-13 12:35:00|4714.5|4714|4711|4710|4714.5|4714|4710|4709|15382
1602592800000|2020-10-13 12:40:00|4711.5|4710.5|4711.5|4710.5|4716|4714.5|4709|4708.5|11750
1602593100000|2020-10-13 12:45:00|4711|4710|4710.5|4709|4713|4711.5|4708|4706.5|12835
1602593400000|2020-10-13 12:50:00|4711|4709.5|4711.5|4710.5|4713.5|4712.5|4709.5|4708|6689
1602593700000|2020-10-13 12:55:00|4711|4710|4713.5|4712.5|4713.5|4712.5|4707|4706.5|16346
1602594000000|2020-10-13 13:00:00|4713|4712|4706|4705|4716|4715|4704|4703.5|22401
1602594300000|2020-10-13 13:05:00|4706.5|4705.5|4709|4708|4710|4709|4702.5|4701.5|15077
1602594600000|2020-10-13 13:10:00|4708.5|4707.5|4708.5|4707|4710|4708.5|4702.5|4701.5|9850
1602594900000|2020-10-13 13:15:00|4708|4706.5|4701|4700.5|4709|4708|4700|4699|35140
1602595200000|2020-10-13 13:20:00|4700.5|4700|4703|4702|4704.5|4703.5|4697|4696|29452
1602595500000|2020-10-13 13:25:00|4703.5|4702.5|4707|4706|4714|4713|4703.5|4702|22291
1602595800000|2020-10-13 13:30:00|4707.5|4707|4695.5|4694|4708.5|4707.5|4692.5|4691.5|38995
1602596100000|2020-10-13 13:35:00|4695|4693.5|4688.5|4687.5|4699|4697|4687.5|4687|15829
1602596400000|2020-10-13 13:40:00|4689|4688|4684|4683|4690.5|4688.5|4683.5|4682.5|19250
1602596700000|2020-10-13 13:45:00|4683.5|4682.5|4685|4684.5|4688|4687|4681.5|4680.5|29795
1602597000000|2020-10-13 13:50:00|4684.5|4684|4678|4676.5|4685.5|4685|4675|4674|73192
1602597300000|2020-10-13 13:55:00|4677.5|4676|4681.5|4680|4684|4683|4674|4673|16534
1602597600000|2020-10-13 14:00:00|4681|4680.5|4687|4686.5|4687.5|4687|4678|4676.5|33131
1602597900000|2020-10-13 14:05:00|4687.5|4687|4685|4684|4690|4688.5|4680|4679.5|18322
1602598200000|2020-10-13 14:10:00|4684.5|4683.5|4683.5|4682.5|4687|4686|4677|4676.5|39656
1602598500000|2020-10-13 14:15:00|4684|4682|4697.5|4696|4697.5|4696.5|4680|4679|27144
1602598800000|2020-10-13 14:20:00|4698|4696.5|4701.5|4701|4704|4703.5|4694.5|4693.5|10378
1602599100000|2020-10-13 14:25:00|4701|4700.5|4697|4696|4705|4704|4696|4695|33741
1602599400000|2020-10-13 14:30:00|4697.5|4696.5|4701.5|4700|4704.5|4703|4694|4693.5|20241
1602599700000|2020-10-13 14:35:00|4702|4700.5|4695.5|4694.5|4705|4703.5|4695|4694.5|9248
1602600000000|2020-10-13 14:40:00|4695|4694|4684.5|4684|4695|4694.5|4680|4679.5|15660
1602600300000|2020-10-13 14:45:00|4684|4683.5|4689.5|4688.5|4691|4689.5|4679.5|4678|19114
1602600600000|2020-10-13 14:50:00|4689|4689|4700|4699|4701.5|4701|4685|4684|16627
1602600900000|2020-10-13 14:55:00|4699.5|4698.5|4698.5|4697.5|4702.5|4702|4696|4695|19620
1602601200000|2020-10-13 15:00:00|4699|4698|4690|4689|4699.5|4699|4690|4688.5|24389
1602601500000|2020-10-13 15:05:00|4689.5|4688.5|4693.5|4693|4693.5|4693|4688.5|4687|143621
1602601800000|2020-10-13 15:10:00|4693|4692.5|4698.5|4697|4698.5|4698|4689.5|4688.5|10796
1602602100000|2020-10-13 15:15:00|4698|4697.5|4699.5|4699|4700|4699.5|4694|4693|10943
1602602400000|2020-10-13 15:20:00|4700|4699.5|4702|4701.5|4704|4703.5|4699.5|4699|21353
1602602700000|2020-10-13 15:25:00|4701.5|4701|4702|4700.5|4706.5|4705.5|4699|4698|23415
1602658800000|2020-10-14 07:00:00|4749|4735.5|4719|4716|4749|4742.5|4715.5|4714|32339
1602659100000|2020-10-14 07:05:00|4718.5|4715.5|4739.5|4737|4740.5|4739.5|4717|4715.5|26673
1602659400000|2020-10-14 07:10:00|4740.5|4736.5|4742|4739.5|4753|4749|4739|4736.5|13095
1602659700000|2020-10-14 07:15:00|4742.5|4740|4742.5|4741|4747|4746.5|4736|4734|11282
1602660000000|2020-10-14 07:20:00|4743|4741.5|4747.5|4745|4748|4746|4736.5|4735|8838
1602660300000|2020-10-14 07:25:00|4748|4745.5|4761.5|4759|4768|4765|4748|4745.5|12953
1602660600000|2020-10-14 07:30:00|4762.5|4759.5|4753.5|4752|4767|4763.5|4752.5|4750|14905
1602660900000|2020-10-14 07:35:00|4753|4751.5|4743|4741|4757|4755|4743|4741|6612
1602661200000|2020-10-14 07:40:00|4743.5|4741.5|4746.5|4744.5|4748.5|4746.5|4743|4740.5|6368
1602661500000|2020-10-14 07:45:00|4747|4744|4753.5|4751|4755.5|4753|4744|4742|4151
1602661800000|2020-10-14 07:50:00|4754|4751.5|4751.5|4750|4756.5|4754|4747.5|4745|9957
1602662100000|2020-10-14 07:55:00|4752|4750.5|4752.5|4750.5|4758|4755|4750|4748|6777
1602662400000|2020-10-14 08:00:00|4752|4750|4752|4749.5|4754.5|4752.5|4750|4748.5|4354
1602662700000|2020-10-14 08:05:00|4751.5|4749|4746.5|4745.5|4752|4749.5|4745.5|4743.5|4504
1602663000000|2020-10-14 08:10:00|4747|4747|4761|4758.5|4762|4760|4747|4745.5|6928
1602663300000|2020-10-14 08:15:00|4760.5|4759|4761|4759.5|4763|4762|4757|4755|4219
1602663600000|2020-10-14 08:20:00|4760.5|4759|4756.5|4755.5|4761|4759.5|4753|4750.5|9126
1602663900000|2020-10-14 08:25:00|4756|4755|4757.5|4756|4759|4757.5|4753.5|4752|4259
1602664200000|2020-10-14 08:30:00|4757|4755.5|4751|4750.5|4757.5|4756|4751|4749.5|6368
1602664500000|2020-10-14 08:35:00|4751.5|4751|4754|4752|4756|4754.5|4749.5|4749|19156
1602664800000|2020-10-14 08:40:00|4753.5|4752.5|4761|4759.5|4761.5|4759.5|4752.5|4751|4483
1602665100000|2020-10-14 08:45:00|4761.5|4760|4761|4759.5|4765|4764.5|4760|4759|6942
1602665400000|2020-10-14 08:50:00|4761.5|4760|4759.5|4758|4762|4760.5|4759|4758|1937
1602665700000|2020-10-14 08:55:00|4759|4757.5|4753|4751.5|4759|4757.5|4753|4751|8772
1602666000000|2020-10-14 09:00:00|4753.5|4752|4742|4739.5|4754|4753.5|4740.5|4739|19055
1602666300000|2020-10-14 09:05:00|4741.5|4740|4734|4732.5|4741.5|4741.5|4733.5|4732.5|8839
1602666600000|2020-10-14 09:10:00|4734.5|4733|4733|4732|4735|4734|4730.5|4729.5|10097
1602666900000|2020-10-14 09:15:00|4733.5|4731.5|4736|4734.5|4740|4738.5|4729.5|4728.5|9490
1602667200000|2020-10-14 09:20:00|4736.5|4735|4734|4732.5|4737.5|4736|4732|4731.5|13900
1602667500000|2020-10-14 09:25:00|4733.5|4732|4734.5|4733.5|4735.5|4734.5|4731.5|4730.5|6596
1602667800000|2020-10-14 09:30:00|4734|4732.5|4728.5|4727|4734|4733|4728.5|4727|4268
1602668100000|2020-10-14 09:35:00|4728|4726.5|4726|4724.5|4728|4727|4724.5|4723|7455
1602668400000|2020-10-14 09:40:00|4727|4725|4723|4721.5|4729|4727.5|4721.5|4720|8830
1602668700000|2020-10-14 09:45:00|4722.5|4722|4728.5|4726.5|4728.5|4726.5|4719.5|4718.5|10421
1602669000000|2020-10-14 09:50:00|4728|4726|4721|4719.5|4728|4726|4720|4719|5989
1602669300000|2020-10-14 09:55:00|4720.5|4719|4719.5|4717.5|4721.5|4719.5|4714.5|4712.5|9845
1602669600000|2020-10-14 10:00:00|4719|4718|4723.5|4722.5|4724|4722.5|4719|4718|3779
1602669900000|2020-10-14 10:05:00|4723|4722|4717.5|4716|4723|4722|4714.5|4713|12874
1602670200000|2020-10-14 10:10:00|4718|4715|4704.5|4703|4718|4715|4703|4701.5|5840
1602670500000|2020-10-14 10:15:00|4704|4702.5|4716.5|4714.5|4716.5|4714.5|4702|4700.5|6134
1602670800000|2020-10-14 10:20:00|4716|4715|4716.5|4715.5|4717|4715.5|4710|4708.5|2795
1602671100000|2020-10-14 10:25:00|4717|4716|4718|4716.5|4718.5|4717|4709.5|4707.5|3004
1602671400000|2020-10-14 10:30:00|4718.5|4717|4713.5|4711.5|4718.5|4717|4709.5|4708.5|2312
1602671700000|2020-10-14 10:35:00|4713|4712|4716|4714.5|4716|4714.5|4709|4708.5|3017
1602672000000|2020-10-14 10:40:00|4715.5|4715|4710|4708.5|4715.5|4715|4706.5|4705.5|6967
1602672300000|2020-10-14 10:45:00|4709.5|4709|4713.5|4712.5|4715|4714|4707.5|4707|2504
1602672600000|2020-10-14 10:50:00|4714|4713|4712|4710.5|4718|4715.5|4711|4710|5860
1602672900000|2020-10-14 10:55:00|4712.5|4711|4719|4717.5|4721|4720|4709.5|4707.5|5956
1602673200000|2020-10-14 11:00:00|4718.5|4717|4713|4711|4719|4717|4713|4711|5179
1602673500000|2020-10-14 11:05:00|4713.5|4711.5|4717|4716|4720|4718|4713.5|4711.5|4987
1602673800000|2020-10-14 11:10:00|4717.5|4716.5|4719|4718|4721|4720|4716|4714|4359
1602674100000|2020-10-14 11:15:00|4718.5|4717.5|4716.5|4715.5|4719.5|4718.5|4714|4713|3168
1602674400000|2020-10-14 11:20:00|4716|4715|4720.5|4719.5|4721|4720|4716|4715|2804
1602674700000|2020-10-14 11:25:00|4720|4719|4723.5|4722|4724|4722.5|4719.5|4719|7783
1602675000000|2020-10-14 11:30:00|4723|4722.5|4717.5|4716.5|4724|4722.5|4717.5|4716.5|9075
1602675300000|2020-10-14 11:35:00|4718|4717|4718.5|4718|4721|4720|4716|4715|4193
1602675600000|2020-10-14 11:40:00|4718|4717.5|4721|4720|4722.5|4720.5|4718|4716.5|2281
1602675900000|2020-10-14 11:45:00|4720.5|4720.5|4716.5|4715|4722.5|4720.5|4715.5|4713.5|3111
1602676200000|2020-10-14 11:50:00|4717|4715.5|4716.5|4715|4718|4716.5|4715|4714|3412
1602676500000|2020-10-14 11:55:00|4717|4715.5|4716.5|4714.5|4717.5|4716|4715|4714|2564
1602676800000|2020-10-14 12:00:00|4715.5|4715|4720.5|4720|4723.5|4721.5|4715|4715|3683
1602677100000|2020-10-14 12:05:00|4721|4720.5|4717|4716|4722|4720.5|4715.5|4714|5642
1602677400000|2020-10-14 12:10:00|4716.5|4715.5|4709.5|4708.5|4717|4716.5|4709.5|4708.5|3149
1602677700000|2020-10-14 12:15:00|4709|4708|4712|4711|4714.5|4712.5|4707.5|4706.5|6155
1602678000000|2020-10-14 12:20:00|4712.5|4710.5|4706.5|4705.5|4713|4712|4706.5|4705.5|3162
1602678300000|2020-10-14 12:25:00|4707|4706|4709.5|4708|4710|4709|4705|4704|4327
1602678600000|2020-10-14 12:30:00|4709|4707.5|4706|4705|4713|4712|4704|4703|5002
1602678900000|2020-10-14 12:35:00|4705.5|4704|4702.5|4701.5|4706.5|4705.5|4702.5|4701|1643
1602679200000|2020-10-14 12:40:00|4703|4701|4697|4695.5|4703.5|4702|4696.5|4695.5|8027
1602679500000|2020-10-14 12:45:00|4696.5|4695|4692.5|4691|4697.5|4697|4692|4691|16341
1602679800000|2020-10-14 12:50:00|4693|4691.5|4701|4699.5|4701|4699.5|4692|4691.5|9145
1602680100000|2020-10-14 12:55:00|4701.5|4699|4698.5|4697|4702|4700.5|4698.5|4697|5227
1602680400000|2020-10-14 13:00:00|4699|4697.5|4694|4693.5|4701|4700|4694|4693.5|3814
1602680700000|2020-10-14 13:05:00|4694.5|4694|4702.5|4701.5|4703|4701.5|4694|4693.5|15850
1602681000000|2020-10-14 13:10:00|4703|4702|4707|4706|4707|4706|4702.5|4702|18030
1602681300000|2020-10-14 13:15:00|4707.5|4706.5|4707|4706.5|4712|4711|4706.5|4706|13065
1602681600000|2020-10-14 13:20:00|4706.5|4706|4713|4712|4713|4712|4706.5|4706|4691
1602681900000|2020-10-14 13:25:00|4713.5|4712.5|4712|4710|4714|4713|4709.5|4708.5|6434
1602682200000|2020-10-14 13:30:00|4711.5|4710.5|4704.5|4703|4713.5|4713|4701|4700|25484
1602682500000|2020-10-14 13:35:00|4705.5|4703.5|4695.5|4694.5|4705.5|4704|4694.5|4694|13191
1602682800000|2020-10-14 13:40:00|4696|4695|4702|4701|4705|4704|4695|4694|20710
1602683100000|2020-10-14 13:45:00|4702.5|4701.5|4703|4702|4709|4708|4702|4701.5|26684
1602683400000|2020-10-14 13:50:00|4703.5|4702.5|4694|4693.5|4704.5|4703.5|4693.5|4692.5|27323
1602683700000|2020-10-14 13:55:00|4694.5|4694|4693|4692|4696.5|4695.5|4690.5|4689.5|24619
1602684000000|2020-10-14 14:00:00|4692.5|4692.5|4688.5|4687.5|4693|4692.5|4686|4685.5|19764
1602684300000|2020-10-14 14:05:00|4688|4687|4692.5|4692|4697|4696|4686|4685.5|10844
1602684600000|2020-10-14 14:10:00|4693|4692.5|4692.5|4691.5|4693.5|4692.5|4687|4686|16937
1602684900000|2020-10-14 14:15:00|4693|4692|4695.5|4694.5|4697.5|4696.5|4692|4691|25113
1602685200000|2020-10-14 14:20:00|4695|4694|4694|4693|4696.5|4695.5|4689|4688.5|20586
1602685500000|2020-10-14 14:25:00|4693.5|4692.5|4694.5|4694|4697|4696|4690|4689.5|26356
1602685800000|2020-10-14 14:30:00|4695|4694.5|4691|4690|4697.5|4696|4689|4688.5|12421
1602686100000|2020-10-14 14:35:00|4690.5|4690.5|4698.5|4698|4700.5|4699.5|4690.5|4690|19088
1602686400000|2020-10-14 14:40:00|4698|4697.5|4699|4698|4699|4698.5|4695|4694|10887
1602686700000|2020-10-14 14:45:00|4699.5|4698.5|4701.5|4701|4702.5|4701|4697|4696.5|10491
1602687000000|2020-10-14 14:50:00|4702|4701.5|4708|4707|4711|4710|4699.5|4699|13625
1602687300000|2020-10-14 14:55:00|4707.5|4706.5|4707.5|4706.5|4708.5|4707.5|4704|4703.5|13146
1602687600000|2020-10-14 15:00:00|4708|4707|4709.5|4708.5|4710|4709|4706.5|4706|9679
1602687900000|2020-10-14 15:05:00|4710|4709|4713|4712|4714.5|4713.5|4709|4708.5|13509
1602688200000|2020-10-14 15:10:00|4713.5|4712.5|4711.5|4710.5|4714.5|4713.5|4706.5|4705.5|13836
1602688500000|2020-10-14 15:15:00|4712|4711|4713|4712|4713.5|4713|4709.5|4708.5|18454
1602688800000|2020-10-14 15:20:00|4712.5|4711.5|4710.5|4709.5|4716.5|4715|4709.5|4708.5|14378
1602689100000|2020-10-14 15:25:00|4710|4709|4709.5|4708.5|4713.5|4712|4706|4705|32925
1602745200000|2020-10-15 07:00:00|4687.5|4669|4626|4622|4687.5|4674.5|4625|4621.5|36165
1602745500000|2020-10-15 07:05:00|4625.5|4622.5|4625|4622|4628.5|4625.5|4619.5|4614|22232
1602745800000|2020-10-15 07:10:00|4624.5|4621.5|4619|4616|4626.5|4623.5|4602|4600|44369
1602746100000|2020-10-15 07:15:00|4618.5|4615.5|4603|4601|4621|4618|4596|4593|65349
1602746400000|2020-10-15 07:20:00|4603.5|4601.5|4612|4609.5|4614|4611.5|4600|4597|22937
1602746700000|2020-10-15 07:25:00|4611.5|4609|4625.5|4622.5|4631|4629.5|4604|4601|25164
1602747000000|2020-10-15 07:30:00|4626|4624.5|4627|4624.5|4631.5|4628|4621.5|4620|14073
1602747300000|2020-10-15 07:35:00|4626.5|4624|4619|4617.5|4629|4625.5|4617.5|4616.5|40593
1602747600000|2020-10-15 07:40:00|4619.5|4618|4622.5|4620.5|4622.5|4620.5|4612|4610|20955
1602747900000|2020-10-15 07:45:00|4620.5|4620|4636|4634|4639|4636.5|4619.5|4618.5|17757
1602748200000|2020-10-15 07:50:00|4635.5|4633.5|4636|4634|4637.5|4636.5|4629.5|4627|13454
1602748500000|2020-10-15 07:55:00|4635.5|4634.5|4644|4641.5|4647.5|4646.5|4634|4632.5|14797
1602748800000|2020-10-15 08:00:00|4643.5|4642|4631|4628.5|4647|4644.5|4629|4626.5|12045
1602749100000|2020-10-15 08:05:00|4630.5|4628|4629|4627|4633|4631.5|4622.5|4619.5|4651
1602749400000|2020-10-15 08:10:00|4630.5|4626.5|4631|4628.5|4635.5|4634|4629|4626.5|5623
1602749700000|2020-10-15 08:15:00|4630.5|4628|4624|4622|4630.5|4628.5|4623|4621|13751
1602750000000|2020-10-15 08:20:00|4624.5|4621.5|4611.5|4609.5|4624.5|4623|4609.5|4608.5|8300
1602750300000|2020-10-15 08:25:00|4612|4611|4611.5|4608.5|4617|4613.5|4606.5|4603.5|5225
1602750600000|2020-10-15 08:30:00|4611|4608|4603.5|4601.5|4611|4608.5|4598|4594|13979
1602750900000|2020-10-15 08:35:00|4604|4602|4601.5|4599.5|4608|4606|4595.5|4594|35247
1602751200000|2020-10-15 08:40:00|4602|4600|4596|4595|4603.5|4601.5|4591.5|4590.5|7189
1602751500000|2020-10-15 08:45:00|4595.5|4594.5|4599|4597|4601.5|4600.5|4595.5|4593.5|8192
1602751800000|2020-10-15 08:50:00|4598.5|4596.5|4594|4592|4599.5|4597|4592.5|4591|9585
1602752100000|2020-10-15 08:55:00|4594.5|4592.5|4594.5|4593|4597|4595.5|4591|4590|6407
1602752400000|2020-10-15 09:00:00|4594|4592.5|4589|4587.5|4594|4592.5|4584.5|4584|23777
1602752700000|2020-10-15 09:05:00|4588.5|4587|4590|4589.5|4593.5|4592|4587.5|4585|10839
1602753000000|2020-10-15 09:10:00|4590.5|4590|4591|4590|4594.5|4593.5|4586.5|4585.5|10481
1602753300000|2020-10-15 09:15:00|4590.5|4589.5|4587.5|4586|4592|4590.5|4585|4584|20048
1602753600000|2020-10-15 09:20:00|4588|4585.5|4589.5|4588|4590.5|4589|4582.5|4581|8838
1602753900000|2020-10-15 09:25:00|4589|4588.5|4597.5|4596|4598|4596|4587|4585.5|15583
1602754200000|2020-10-15 09:30:00|4598|4596.5|4592.5|4591.5|4599.5|4598|4591.5|4590|10992
1602754500000|2020-10-15 09:35:00|4593|4591|4591.5|4590.5|4594.5|4593|4589.5|4587|9767
1602754800000|2020-10-15 09:40:00|4591|4591|4592.5|4591|4594.5|4593.5|4589.5|4589|8703
1602755100000|2020-10-15 09:45:00|4593|4591.5|4600|4598.5|4600.5|4598.5|4585|4584.5|15267
1602755400000|2020-10-15 09:50:00|4601|4598|4613.5|4611.5|4615.5|4614.5|4597|4595|33759
1602755700000|2020-10-15 09:55:00|4614|4612|4610|4607.5|4614|4612|4606|4605|11771
1602756000000|2020-10-15 10:00:00|4609.5|4608|4606.5|4605.5|4616.5|4615|4606.5|4605|7971
1602756300000|2020-10-15 10:05:00|4606|4605|4605.5|4605|4609|4608.5|4605.5|4604|43561
1602756600000|2020-10-15 10:10:00|4606|4604.5|4601|4600.5|4606.5|4605.5|4599.5|4598|56149
1602756900000|2020-10-15 10:15:00|4600.5|4600|4608.5|4607.5|4609|4607.5|4594|4592|35371
1602757200000|2020-10-15 10:20:00|4609|4607|4608.5|4607|4611.5|4610.5|4603.5|4602|9934
1602757500000|2020-10-15 10:25:00|4609|4606.5|4616.5|4615|4617|4616|4607|4606|5009
1602757800000|2020-10-15 10:30:00|4616|4615.5|4610|4608.5|4617.5|4616|4609|4608|296537
1602758100000|2020-10-15 10:35:00|4610.5|4609|4613|4611.5|4615|4612.5|4610.5|4608|7343
1602758400000|2020-10-15 10:40:00|4612.5|4610.5|4617|4615.5|4617|4616|4610|4609|6627
1602758700000|2020-10-15 10:45:00|4617.5|4616|4617|4615.5|4618.5|4617|4610.5|4609|9286
1602759000000|2020-10-15 10:50:00|4617.5|4616|4621.5|4620|4626.5|4624.5|4617.5|4616|8853
1602759300000|2020-10-15 10:55:00|4622|4619.5|4628.5|4627|4630.5|4628.5|4621.5|4619.5|8654
1602759600000|2020-10-15 11:00:00|4629|4627.5|4625.5|4624.5|4633.5|4632.5|4625.5|4624|13206
1602759900000|2020-10-15 11:05:00|4626|4625|4624.5|4623.5|4627.5|4625.5|4618|4617|9958
1602760200000|2020-10-15 11:10:00|4624|4624|4620.5|4619.5|4627.5|4626|4620.5|4619|4644
1602760500000|2020-10-15 11:15:00|4620|4619|4621.5|4620.5|4623|4622|4617.5|4616|9053
1602760800000|2020-10-15 11:20:00|4622.5|4621|4625|4623.5|4630|4628.5|4622.5|4620.5|7519
1602761100000|2020-10-15 11:25:00|4624.5|4622.5|4625.5|4624|4629|4627.5|4623.5|4622|7748
1602761400000|2020-10-15 11:30:00|4625|4623.5|4616.5|4615|4625.5|4623.5|4616|4614.5|6402
1602761700000|2020-10-15 11:35:00|4617.5|4615.5|4619.5|4618|4619.5|4619|4616|4614.5|7634
1602762000000|2020-10-15 11:40:00|4619|4618.5|4623.5|4622.5|4623.5|4622.5|4617.5|4615.5|3929
1602762300000|2020-10-15 11:45:00|4623|4621.5|4615|4613.5|4623|4622|4614.5|4612.5|2488
1602762600000|2020-10-15 11:50:00|4615.5|4614|4610|4608.5|4617.5|4616.5|4609.5|4608|4946
1602762900000|2020-10-15 11:55:00|4609.5|4608|4609|4608|4615|4613.5|4608.5|4607.5|11946
1602763200000|2020-10-15 12:00:00|4608.5|4607.5|4607.5|4606|4612.5|4610.5|4606.5|4605|7385
1602763500000|2020-10-15 12:05:00|4607|4605.5|4602.5|4600.5|4607.5|4606|4601.5|4600|3550
1602763800000|2020-10-15 12:10:00|4603.5|4601|4605|4603|4607|4605.5|4600|4596.5|16885
1602764100000|2020-10-15 12:15:00|4604.5|4602.5|4603.5|4602.5|4605|4603.5|4601|4599.5|5525
1602764400000|2020-10-15 12:20:00|4603|4602|4603.5|4602|4607.5|4606.5|4600|4598|7964
1602764700000|2020-10-15 12:25:00|4603|4601.5|4609|4607.5|4609|4607.5|4600|4599|5492
1602765000000|2020-10-15 12:30:00|4609.5|4608|4603|4601|4611|4609.5|4600.5|4598.5|24905
1602765300000|2020-10-15 12:35:00|4602.5|4600.5|4609|4607.5|4610.5|4610|4602|4599.5|11389
1602765600000|2020-10-15 12:40:00|4608.5|4608|4607|4605.5|4608.5|4608|4601.5|4600.5|13383
1602765900000|2020-10-15 12:45:00|4607.5|4606|4607|4606|4613.5|4611.5|4606.5|4605.5|11184
1602766200000|2020-10-15 12:50:00|4607.5|4606.5|4605|4603|4607.5|4607|4602|4600.5|9438
1602766500000|2020-10-15 12:55:00|4605.5|4603.5|4605.5|4603|4606.5|4605.5|4602.5|4600.5|5494
1602766800000|2020-10-15 13:00:00|4605|4602.5|4600.5|4599.5|4605|4603|4600.5|4599|20276
1602767100000|2020-10-15 13:05:00|4600|4598|4598|4596|4601.5|4601|4595.5|4594.5|16938
1602767400000|2020-10-15 13:10:00|4597.5|4595.5|4601|4600|4602|4600.5|4597|4595|13703
1602767700000|2020-10-15 13:15:00|4600|4599.5|4611|4610|4611.5|4610.5|4597.5|4596|8869
1602768000000|2020-10-15 13:20:00|4610.5|4609|4609|4608.5|4614|4613|4607|4606|12573
1602768300000|2020-10-15 13:25:00|4609.5|4609|4612|4610.5|4613|4612.5|4608|4607|62177
1602768600000|2020-10-15 13:30:00|4611.5|4610|4629.5|4628.5|4630|4629|4610.5|4609|60802
1602768900000|2020-10-15 13:35:00|4630|4629|4625|4623.5|4630|4629|4624|4623|20907
1602769200000|2020-10-15 13:40:00|4624.5|4624.5|4629.5|4628|4629.5|4628|4618.5|4617.5|41508
1602769500000|2020-10-15 13:45:00|4630|4628.5|4627.5|4626.5|4632|4631|4625|4624|22239
1602769800000|2020-10-15 13:50:00|4628|4626|4635|4633|4640|4638.5|4625.5|4624|27350
1602770100000|2020-10-15 13:55:00|4635.5|4633.5|4636.5|4634.5|4637.5|4636|4631|4629.5|26329
1602770400000|2020-10-15 14:00:00|4636|4634|4623|4622|4636|4634.5|4619|4618|23310
1602770700000|2020-10-15 14:05:00|4623.5|4622.5|4625|4623.5|4627.5|4626|4619.5|4618|25980
1602771000000|2020-10-15 14:10:00|4625.5|4624|4626.5|4625|4629.5|4628|4621.5|4620.5|15699
1602771300000|2020-10-15 14:15:00|4627|4625.5|4624.5|4623|4632.5|4631|4623.5|4622.5|26968
1602771600000|2020-10-15 14:20:00|4624|4622|4620.5|4620|4624|4622.5|4617|4616|16150
1602771900000|2020-10-15 14:25:00|4621|4620.5|4621.5|4620.5|4623.5|4622.5|4617.5|4616|17904
1602772200000|2020-10-15 14:30:00|4621|4620|4623.5|4622.5|4624.5|4623|4618|4617.5|22420
1602772500000|2020-10-15 14:35:00|4624|4623|4630|4629|4630|4629|4623.5|4622.5|19068
1602772800000|2020-10-15 14:40:00|4629.5|4628|4636|4634.5|4637.5|4636.5|4628.5|4627.5|23928
1602773100000|2020-10-15 14:45:00|4635.5|4635|4638.5|4637|4638.5|4638|4632|4630.5|65439
1602773400000|2020-10-15 14:50:00|4638|4637.5|4643.5|4642|4646|4645|4636|4635.5|32190
1602773700000|2020-10-15 14:55:00|4643|4640.5|4646|4645.5|4647.5|4646.5|4639|4638|24548
1602774000000|2020-10-15 15:00:00|4646.5|4645|4647|4646.5|4649|4648|4644|4643|27629
1602774300000|2020-10-15 15:05:00|4647.5|4647|4656.5|4655.5|4661|4659.5|4647|4646.5|31763
1602774600000|2020-10-15 15:10:00|4656|4656|4663.5|4662.5|4664.5|4663.5|4654.5|4653.5|39161
1602774900000|2020-10-15 15:15:00|4664|4663|4669|4668.5|4673.5|4672|4664|4662.5|66777
1602775200000|2020-10-15 15:20:00|4669.5|4668|4666|4665.5|4669.5|4669|4665|4664|31913
1602775500000|2020-10-15 15:25:00|4666.5|4665|4658|4656.5|4667|4666|4655.5|4654.5|30796
1602831600000|2020-10-16 07:00:00|4655|4646|4687.5|4682.5|4692|4685|4652.5|4645|29896
1602831900000|2020-10-16 07:05:00|4687|4683|4692.5|4690|4701|4697|4676.5|4673|13559
1602832200000|2020-10-16 07:10:00|4694|4690.5|4710|4707|4711.5|4709|4694|4690|14750
1602832500000|2020-10-16 07:15:00|4710.5|4710.5|4720.5|4718.5|4722.5|4720|4710|4706.5|18867
1602832800000|2020-10-16 07:20:00|4721|4719|4706|4703|4724.5|4722|4706|4702.5|10386
1602833100000|2020-10-16 07:25:00|4706.5|4703.5|4716|4713.5|4719.5|4718|4702|4699.5|10758
1602833400000|2020-10-16 07:30:00|4715.5|4714|4720.5|4719|4734.5|4731.5|4715.5|4714|20930
1602833700000|2020-10-16 07:35:00|4720|4718.5|4723|4721|4728.5|4726.5|4714|4712|11872
1602834000000|2020-10-16 07:40:00|4724|4721.5|4728|4725.5|4732.5|4730|4723|4720.5|16453
1602834300000|2020-10-16 07:45:00|4727.5|4724.5|4722|4719.5|4728.5|4726.5|4717|4713|2931
1602834600000|2020-10-16 07:50:00|4721.5|4719|4718|4715|4725.5|4722.5|4713.5|4710|2453
1602834900000|2020-10-16 07:55:00|4718.5|4715.5|4727|4725|4728.5|4726|4718.5|4715.5|9265
1602835200000|2020-10-16 08:00:00|4728|4725.5|4723|4721|4729|4727.5|4719.5|4717.5|12306
1602835500000|2020-10-16 08:05:00|4723.5|4721.5|4724.5|4722|4727.5|4726.5|4723|4720.5|8470
1602835800000|2020-10-16 08:10:00|4724|4722.5|4719|4717.5|4724|4723|4717.5|4715|3827
1602836100000|2020-10-16 08:15:00|4719.5|4718|4711.5|4709.5|4720.5|4719.5|4707|4706|7624
1602836400000|2020-10-16 08:20:00|4712|4710|4700|4698|4713|4711|4699|4697.5|5969
1602836700000|2020-10-16 08:25:00|4699.5|4698.5|4705.5|4703|4705.5|4703.5|4698|4695.5|8268
1602837000000|2020-10-16 08:30:00|4706|4702.5|4702.5|4700.5|4712|4708.5|4702.5|4699.5|4587
1602837300000|2020-10-16 08:35:00|4702|4700|4697.5|4696|4703|4701|4694|4693|22282
1602837600000|2020-10-16 08:40:00|4697|4695.5|4699.5|4698|4703|4701.5|4694.5|4693|5400
1602837900000|2020-10-16 08:45:00|4699|4697.5|4685.5|4683|4699.5|4698|4684|4682.5|20871
1602838200000|2020-10-16 08:50:00|4686|4685|4684|4681.5|4690.5|4689.5|4683|4681|5358
1602838500000|2020-10-16 08:55:00|4684.5|4682|4694|4692.5|4695.5|4693|4681|4679.5|9558
1602838800000|2020-10-16 09:00:00|4694.5|4693|4693|4690.5|4699|4697|4691|4690|9295
1602839100000|2020-10-16 09:05:00|4693.5|4691|4687|4685.5|4694|4693|4683.5|4682|10615
1602839400000|2020-10-16 09:10:00|4687.5||4688.5||4688.5||4687.5||0
1602839700000|2020-10-16 09:15:00|4682|4680.5|4687.5|4686.5|4688|4686.5|4680|4679.5|17831
1602840000000|2020-10-16 09:20:00|4688|4687|4678|4677|4690|4689|4678|4677|6340
1602840300000|2020-10-16 09:25:00|4677.5|4677.5|4672|4670.5|4682|4681|4672|4670.5|6926
1602840600000|2020-10-16 09:30:00|4672.5|4671|4672|4670.5|4675|4673|4668|4666|6914
1602840900000|2020-10-16 09:35:00|4672.5|4670|4663|4661|4673|4671.5|4662|4661|4209
1602841200000|2020-10-16 09:40:00|4662.5|4661.5|4663.5|4662|4666.5|4665|4659|4657.5|7972
1602841500000|2020-10-16 09:45:00|4663|4662.5|4661|4659|4664.5|4663|4656.5|4655.5|10480
1602841800000|2020-10-16 09:50:00|4661.5|4659.5|4658|4657.5|4667|4665.5|4657.5|4656|15677
1602842100000|2020-10-16 09:55:00|4657.5|4657|4658|4657|4660|4658.5|4655.5|4654.5|8910
1602842400000|2020-10-16 10:00:00|4657.5|4656.5|4652.5|4652|4657.5|4657|4648.5|4647|14888
1602842700000|2020-10-16 10:05:00|4653|4651.5|4650|4648.5|4653|4652.5|4646.5|4646|12784
1602843000000|2020-10-16 10:10:00|4650.5|4649|4651|4650|4658|4656|4650|4649|9951
1602843300000|2020-10-16 10:15:00|4651.5|4650.5|4663.5|4662|4664|4662|4651.5|4650.5|11537
1602843600000|2020-10-16 10:20:00|4664|4661.5|4676|4674|4676.5|4675.5|4664|4661.5|26453
1602843900000|2020-10-16 10:25:00|4676.5|4673.5|4679.5|4678|4681.5|4680.5|4676|4673.5|15894
1602844200000|2020-10-16 10:30:00|4680|4678.5|4677.5|4676.5|4680.5|4679.5|4675|4673.5|8288
1602844500000|2020-10-16 10:35:00|4677|4677|4677.5|4676.5|4682|4680.5|4675.5|4674.5|17265
1602844800000|2020-10-16 10:40:00|4678|4677|4673.5|4672.5|4678.5|4677|4672.5|4671.5|7034
1602845100000|2020-10-16 10:45:00|4673|4672|4673|4672|4675|4674|4671.5|4669.5|8800
1602845400000|2020-10-16 10:50:00|4672.5|4671.5|4674.5|4673|4683.5|4682|4668.5|4667.5|39030
1602845700000|2020-10-16 10:55:00|4675|4673.5|4680|4678|4683.5|4682|4674.5|4673.5|13196
1602846000000|2020-10-16 11:00:00|4679.5|4677.5|4682|4680|4685.5|4684|4678|4677.5|11785
1602846300000|2020-10-16 11:05:00|4682.5|4680.5|4693.5|4691.5|4693.5|4691.5|4681.5|4679.5|14243
1602846600000|2020-10-16 11:10:00|4693|4692|4686.5|4685.5|4694.5|4693|4686|4685.5|44291
1602846900000|2020-10-16 11:15:00|4687|4686|4685|4683.5|4688.5|4687|4682|4680.5|16487
1602847200000|2020-10-16 11:20:00|4684.5|4683|4682.5|4681.5|4686.5|4685.5|4682|4680|6439
1602847500000|2020-10-16 11:25:00|4683.5|4682|4689.5|4688|4691.5|4689.5|4683.5|4682|5034
1602847800000|2020-10-16 11:30:00|4689|4687.5|4690|4689|4693.5|4692.5|4688|4687|4199
1602848100000|2020-10-16 11:35:00|4691|4689.5|4689.5|4689|4692.5|4692|4689|4688|4326
1602848400000|2020-10-16 11:40:00|4689|4688|4691.5|4690|4694|4693|4688.5|4688|4587
1602848700000|2020-10-16 11:45:00|4692|4690.5|4696.5|4695|4697|4695.5|4692|4690.5|2651
1602849000000|2020-10-16 11:50:00|4697|4694.5|4689.5|4689|4697|4695|4689.5|4688.5|4888
1602849300000|2020-10-16 11:55:00|4689|4688|4679.5|4678|4689|4688|4679.5|4677.5|3472
1602849600000|2020-10-16 12:00:00|4680|4678.5|4691|4688.5|4691.5|4690|4680|4678.5|6236
1602849900000|2020-10-16 12:05:00|4691.5|4689|4694|4692.5|4699|4697|4691|4689|23589
1602850200000|2020-10-16 12:10:00|4693.5|4692|4694.5|4694|4699|4697.5|4688.5|4687|8145
1602850500000|2020-10-16 12:15:00|4695|4694.5|4690|4688.5|4695|4694.5|4688|4687|5660
1602850800000|2020-10-16 12:20:00|4689.5|4688|4692|4691|4693.5|4692.5|4688.5|4687.5|5248
1602851100000|2020-10-16 12:25:00|4691.5|4691.5|4689.5|4687.5|4691.5|4691.5|4686.5|4685.5|3026
1602851400000|2020-10-16 12:30:00|4690|4688|4687.5|4687|4691.5|4690.5|4686|4685.5|8747
1602851700000|2020-10-16 12:35:00|4687|4686.5|4684.5|4683.5|4687.5|4686.5|4683.5|4681.5|8050
1602852000000|2020-10-16 12:40:00|4685|4684|4696.5|4695.5|4699|4697|4685|4684|4472
1602852300000|2020-10-16 12:45:00|4696|4695|4694.5|4694|4697.5|4696.5|4693.5|4692|1782
1602852600000|2020-10-16 12:50:00|4694|4693|4697.5|4697|4699.5|4698|4692|4690.5|3675
1602852900000|2020-10-16 12:55:00|4698|4696.5|4696|4695.5|4698.5|4698|4696|4695.5|3043
1602853200000|2020-10-16 13:00:00|4696.5|4696|4693.5|4692.5|4697.5|4696.5|4693.5|4692|8000
1602853500000|2020-10-16 13:05:00|4693|4691.5|4684|4683|4695.5|4694.5|4684|4683|30774
1602853800000|2020-10-16 13:10:00|4682|4682.5|4687|4685.5|4687|4685.5|4680|4679.5|14381
1602854100000|2020-10-16 13:15:00|4686.5|4685|4685.5|4684.5|4686.5|4685.5|4676|4675.5|9422
1602854400000|2020-10-16 13:20:00|4685|4684|4679|4678.5|4685.5|4684.5|4678|4677|5524
1602854700000|2020-10-16 13:25:00|4679.5|4679|4681|4680|4683.5|4682.5|4679.5|4679|9278
1602855000000|2020-10-16 13:30:00|4680.5|4679.5|4672.5|4672|4689|4688|4672.5|4671.5|32143
1602855300000|2020-10-16 13:35:00|4672|4671.5|4670.5|4668.5|4675.5|4674.5|4666.5|4665|25537
1602855600000|2020-10-16 13:40:00|4670|4669|4674|4672.5|4676|4674|4669.5|4668|11137
1602855900000|2020-10-16 13:45:00|4675.5|4673|4673.5|4673|4679.5|4678|4669.5|4668.5|18962
1602856200000|2020-10-16 13:50:00|4674|4673.5|4669.5|4669|4677|4676.5|4669|4668.5|20844
1602856500000|2020-10-16 13:55:00|4670|4669.5|4688.5|4687|4690|4688|4670|4669.5|28813
1602856800000|2020-10-16 14:00:00|4688|4686.5|4690.5|4690|4694|4692|4684.5|4683.5|20167
1602857100000|2020-10-16 14:05:00|4690|4689|4692|4691|4693.5|4692.5|4685|4684|15179
1602857400000|2020-10-16 14:10:00|4692.5|4691.5|4689|4688|4694.5|4693|4688|4686|13832
1602857700000|2020-10-16 14:15:00|4689.5|4688.5|4690|4689|4693.5|4692.5|4685.5|4684|22624
1602858000000|2020-10-16 14:20:00|4690.5|4689.5|4687|4686|4696|4695|4686.5|4685|15290
1602858300000|2020-10-16 14:25:00|4686.5|4686.5|4681|4680|4689.5|4688.5|4678.5|4676.5|13580
1602858600000|2020-10-16 14:30:00|4680.5|4679.5|4672.5|4672|4682|4681.5|4672|4671|16132
1602858900000|2020-10-16 14:35:00|4673|4672.5|4673.5|4673|4681|4679.5|4672.5|4671.5|18683
1602859200000|2020-10-16 14:40:00|4673|4672.5|4667|4666.5|4679.5|4678.5|4667|4666.5|17044
1602859500000|2020-10-16 14:45:00|4667.5|4667|4666|4665|4671.5|4670.5|4664.5|4663.5|11114
1602859800000|2020-10-16 14:50:00|4665.5|4664.5|4666.5|4665.5|4670|4669|4663.5|4663|12866
1602860100000|2020-10-16 14:55:00|4666|4665|4668|4667|4669.5|4668|4661.5|4661|17707
1602860400000|2020-10-16 15:00:00|4668.5|4667.5|4670|4669.5|4673|4671.5|4667|4666|16085
1602860700000|2020-10-16 15:05:00|4669.5|4669|4667.5|4667|4671|4670|4665.5|4664|19777
1602861000000|2020-10-16 15:10:00|4668|4667.5|4661.5|4660.5|4670.5|4670|4661|4660.5|22321
1602861300000|2020-10-16 15:15:00|4661|4660|4663.5|4663|4665|4664.5|4660|4659.5|30300
1602861600000|2020-10-16 15:20:00|4664|4663.5|4657|4656.5|4664|4663.5|4657|4656.5|161473
1602861900000|2020-10-16 15:25:00|4656.5|4656|4666.5|4665|4667.5|4666.5|4656.5|4656|35106
1603090800000|2020-10-19 07:00:00|4643.5|4639.5|4654.5|4651.5|4667.5|4662.5|4638.5|4633|22925
1603091100000|2020-10-19 07:05:00|4654|4651|4672.5|4670|4672.5|4670.5|4649|4647|20406
1603091400000|2020-10-19 07:10:00|4672|4669.5|4674|4671.5|4677|4674|4661.5|4660|27251
1603091700000|2020-10-19 07:15:00|4674.5|4671|4668.5|4666.5|4679.5|4676|4667|4664.5|12379
1603092000000|2020-10-19 07:20:00|4669|4667.5|4663|4661|4673.5|4671|4662|4660.5|14672
1603092300000|2020-10-19 07:25:00|4663.5|4661.5|4651.5|4649.5|4664|4663.5|4651.5|4649.5|7826
1603092600000|2020-10-19 07:30:00|4652|4650|4644.5|4642|4652.5|4651.5|4641|4640.5|10976
1603092900000|2020-10-19 07:35:00|4644|4641.5|4645.5|4643.5|4646|4643.5|4637|4636|7751
1603093200000|2020-10-19 07:40:00|4645|4643|4643.5|4641|4645|4643|4638.5|4636.5|7695
1603093500000|2020-10-19 07:45:00|4643|4640.5|4639|4637.5|4645.5|4643.5|4636|4634|8333
1603093800000|2020-10-19 07:50:00|4638.5|4638|4644.5|4642.5|4648|4645|4638.5|4638|9582
1603094100000|2020-10-19 07:55:00|4645|4642|4640|4638.5|4646.5|4645.5|4640|4638.5|12109
1603094400000|2020-10-19 08:00:00|4639.5|4638|4635|4633|4645.5|4643.5|4635|4632.5|3959
1603094700000|2020-10-19 08:05:00|4634.5|4632.5|4633|4632.5|4635|4633.5|4630|4629|5325
1603095000000|2020-10-19 08:10:00|4633.5|4632|4627.5|4625|4635.5|4634|4627.5|4624.5|4868
1603095300000|2020-10-19 08:15:00|4628|4625.5|4631|4629.5|4632|4630.5|4627.5|4625.5|7653
1603095600000|2020-10-19 08:20:00|4630.5|4629|4634|4632.5|4634|4632.5|4630|4628.5|5234
1603095900000|2020-10-19 08:25:00|4633.5|4632|4630|4628.5|4634.5|4634|4630|4628.5|4406
1603096200000|2020-10-19 08:30:00|4629.5|4629|4630|4629|4634|4633|4629.5|4628.5|5706
1603096500000|2020-10-19 08:35:00|4629.5|4628.5|4632|4630.5|4634|4632.5|4629|4628|7321
1603096800000|2020-10-19 08:40:00|4632.5|4631|4631.5|4630|4634|4632.5|4630.5|4629.5|4124
1603097100000|2020-10-19 08:45:00|4631|4629.5|4636.5|4635|4637|4636|4630.5|4629.5|7049
1603097400000|2020-10-19 08:50:00|4637.5|4635.5|4636.5|4635.5|4640|4638.5|4636|4635|6722
1603097700000|2020-10-19 08:55:00|4636|4635|4640|4638|4640.5|4638|4633.5|4632|6322
1603098000000|2020-10-19 09:00:00|4639.5|4638.5|4637.5|4636|4640.5|4640|4637.5|4636|3867
1603098300000|2020-10-19 09:05:00|4637|4635.5|4643|4642|4645|4643|4635.5|4635|9540
1603098600000|2020-10-19 09:10:00|4642.5|4641|4634|4632.5|4642.5|4641|4631.5|4631|9667
1603098900000|2020-10-19 09:15:00|4635|4633|4640|4639.5|4640|4639.5|4635|4633|10313
1603099200000|2020-10-19 09:20:00|4639.5|4639|4642.5|4641.5|4645.5|4644|4639.5|4638|11795
1603099500000|2020-10-19 09:25:00|4642|4641|4638.5|4637|4645.5|4644|4638|4637|4815
1603099800000|2020-10-19 09:30:00|4638|4636.5|4635.5|4634|4641.5|4640|4635.5|4633.5|12363
1603100100000|2020-10-19 09:35:00|4635|4634.5|4635|4634|4637|4635.5|4633|4631.5|4883
1603100400000|2020-10-19 09:40:00|4635.5|4634.5|4639|4638.5|4642.5|4640.5|4635.5|4634.5|7649
1603100700000|2020-10-19 09:45:00|4638.5|4638|4635.5|4635|4638.5|4638|4632.5|4631.5|16161
1603101000000|2020-10-19 09:50:00|4636|4634.5|4632.5|4631|4638.5|4637|4627|4626|11268
1603101300000|2020-10-19 09:55:00|4632|4631.5|4628.5|4627.5|4633|4632|4627.5|4625.5|5651
1603101600000|2020-10-19 10:00:00|4628|4628|4630.5|4630|4631.5|4631|4625.5|4624.5|9664
1603101900000|2020-10-19 10:05:00|4630|4629.5|4628.5|4628|4631.5|4630.5|4628.5|4627.5|9982
1603102200000|2020-10-19 10:10:00|4628|4627.5|4629.5|4628|4629.5|4628.5|4624|4623.5|19346
1603102500000|2020-10-19 10:15:00|4629|4628.5|4627|4625.5|4630|4629|4627|4625.5|6268
1603102800000|2020-10-19 10:20:00|4626.5|4626|4626.5|4625.5|4627.5|4627|4625.5|4624.5|25469
1603103100000|2020-10-19 10:25:00|4626|4625|4626|4624.5|4628|4627|4621|4620.5|27700
1603103400000|2020-10-19 10:30:00|4625.5|4624|4626.5|4626|4628|4626.5|4623|4621.5|4293
1603103700000|2020-10-19 10:35:00|4627.5|4626.5|4628|4627.5|4630.5|4629|4626.5|4626.5|4069
1603104000000|2020-10-19 10:40:00|4628.5|4628|4625|4623.5|4632|4631|4625|4623.5|5776
1603104300000|2020-10-19 10:45:00|4625.5|4624|4627|4626|4628|4627|4624.5|4623.5|5651
1603104600000|2020-10-19 10:50:00|4626.5|4625.5|4626.5|4626|4627|4626.5|4622|4621|10326
1603104900000|2020-10-19 10:55:00|4627|4626.5|4625.5|4625|4627.5|4627|4623|4622|10520
1603105200000|2020-10-19 11:00:00|4625|4624.5|4627.5|4626.5|4628|4627|4621|4620|92909
1603105500000|2020-10-19 11:05:00|4627|4626|4624|4621.5|4627.5|4626.5|4622.5|4621|12270
1603105800000|2020-10-19 11:10:00|4623.5|4622|4619.5|4618.5|4623.5|4622|4618|4617|13123
1603106100000|2020-10-19 11:15:00|4619|4618|4614|4613.5|4619.5|4618.5|4614|4613|7683
1603106400000|2020-10-19 11:20:00|4613.5|4613|4616|4614|4618|4617|4612.5|4611.5|19461
1603106700000|2020-10-19 11:25:00|4616.5|4614.5|4618.5|4617.5|4620.5|4619|4616.5|4614.5|91042
1603107000000|2020-10-19 11:30:00|4619|4618|4611.5|4610|4619|4618|4608.5|4607.5|9879
1603107300000|2020-10-19 11:35:00|4612|4610.5|4616|4615|4617.5|4615.5|4611|4610|4493
1603107600000|2020-10-19 11:40:00|4616.5|4615.5|4613|4611.5|4616.5|4615.5|4612|4610.5|7794
1603107900000|2020-10-19 11:45:00|4612.5|4611|4612|4611|4613|4612|4612|4610|3410
1603108200000|2020-10-19 11:50:00|4611.5|4611.5|4606.5|4606|4612|4611.5|4606.5|4606|7990
1603108500000|2020-10-19 11:55:00|4607|4606.5|4609.5|4608.5|4612|4611.5|4606.5|4606|6877
1603108800000|2020-10-19 12:00:00|4610|4609|4605|4603.5|4612|4611|4604.5|4603.5|5633
1603109100000|2020-10-19 12:05:00|4605.5|4604|4608|4606.5|4611|4609|4602.5|4601|6724
1603109400000|2020-10-19 12:10:00|4608.5|4607|4612|4611|4613.5|4612.5|4608.5|4607|17394
1603109700000|2020-10-19 12:15:00|4611.5|4610.5|4611|4610|4612.5|4611|4610|4608.5|9067
1603110000000|2020-10-19 12:20:00|4611.5|4610.5|4615.5|4614|4616|4614|4610|4609|9185
1603110300000|2020-10-19 12:25:00|4615|4613.5|4611|4609.5|4615.5|4614.5|4610|4609|8622
1603110600000|2020-10-19 12:30:00|4611.5|4610|4610|4609.5|4615.5|4614.5|4610|4609.5|6057
1603110900000|2020-10-19 12:35:00|4610.5|4610|4615.5|4615|4618|4617|4610.5|4610|5903
1603111200000|2020-10-19 12:40:00|4615|4614.5|4608|4607|4615|4614.5|4606|4604|14836
1603111500000|2020-10-19 12:45:00|4607.5|4606.5|4611.5|4611|4614|4613|4607|4605.5|11070
1603111800000|2020-10-19 12:50:00|4611|4610|4608.5|4607.5|4613.5|4612.5|4608.5|4607.5|9837
1603112100000|2020-10-19 12:55:00|4608|4607|4613|4612|4613.5|4612.5|4604.5|4603.5|9695
1603112400000|2020-10-19 13:00:00|4612.5|4612.5|4614|4613|4618.5|4617.5|4612.5|4612.5|9067
1603112700000|2020-10-19 13:05:00|4613.5|4612.5|4616|4615|4617|4616|4611|4610|11051
1603113000000|2020-10-19 13:10:00|4615.5|4614.5|4618|4616.5|4618.5|4617.5|4614|4613.5|7515
1603113300000|2020-10-19 13:15:00|4617.5|4616|4616|4615.5|4618|4616.5|4612.5|4611.5|8352
1603113600000|2020-10-19 13:20:00|4616.5|4616|4615|4614|4617|4616|4613.5|4612|7363
1603113900000|2020-10-19 13:25:00|4614.5|4614.5|4614|4612.5|4618.5|4618|4612|4611|10165
1603114200000|2020-10-19 13:30:00|4613.5|4613|4611|4610.5|4616.5|4615|4605|4603.5|50492
1603114500000|2020-10-19 13:35:00|4611.5|4611|4602.5|4602|4616|4614.5|4601|4600|669400
1603114800000|2020-10-19 13:40:00|4602|4601.5|4609.5|4608|4612.5|4611.5|4602|4601|19289
1603115100000|2020-10-19 13:45:00|4609|4608.5|4613|4611.5|4614.5|4614|4601|4600.5|30679
1603115400000|2020-10-19 13:50:00|4612.5|4611|4625|4624|4625|4624|4610|4609|27685
1603115700000|2020-10-19 13:55:00|4624.5|4623.5|4627|4626|4632|4630.5|4620.5|4619.5|25408
1603116000000|2020-10-19 14:00:00|4627.5|4625.5|4625|4624|4627.5|4626.5|4620|4618.5|22347
1603116300000|2020-10-19 14:05:00|4624.5|4623.5|4622.5|4622|4631|4630|4619.5|4619|24419
1603116600000|2020-10-19 14:10:00|4622|4621.5|4630|4629|4630|4629|4621.5|4620|31829
1603116900000|2020-10-19 14:15:00|4629.5|4629.5|4636|4635|4638|4637|4629|4628|19268
1603117200000|2020-10-19 14:20:00|4636.5|4634.5|4635|4634.5|4637|4636.5|4631|4630.5|31124
1603117500000|2020-10-19 14:25:00|4634.5|4634|4648|4646.5|4648.5|4647.5|4633|4632.5|35331
1603117800000|2020-10-19 14:30:00|4647.5|4646|4640|4638.5|4648.5|4647.5|4639|4637|24435
1603118100000|2020-10-19 14:35:00|4639.5|4638|4639|4638|4644.5|4643|4635|4633.5|13912
1603118400000|2020-10-19 14:40:00|4639.5|4638.5|4636|4634.5|4642.5|4641.5|4634|4633|15802
1603118700000|2020-10-19 14:45:00|4635.5|4634|4635.5|4635|4641|4640|4630|4629|19067
1603119000000|2020-10-19 14:50:00|4636|4635.5|4632|4630.5|4639.5|4638.5|4631.5|4630.5|18522
1603119300000|2020-10-19 14:55:00|4631.5|4630|4632|4630.5|4635.5|4635|4629|4628.5|17452
1603119600000|2020-10-19 15:00:00|4631.5|4631|4635|4634.5|4638|4637.5|4631|4630.5|16464
1603119900000|2020-10-19 15:05:00|4635.5|4635|4628.5|4628|4636|4635|4627|4626.5|22795
1603120200000|2020-10-19 15:10:00|4629|4628.5|4624|4623|4629.5|4629|4623.5|4622.5|20461
1603120500000|2020-10-19 15:15:00|4624.5|4623.5|4620.5|4620|4628|4627|4620.5|4620|24773
1603120800000|2020-10-19 15:20:00|4621|4619.5|4607|4606.5|4621.5|4620.5|4607|4605.5|41090
1603121100000|2020-10-19 15:25:00|4607.5|4607|4619|4616.5|4620.5|4618.5|4606|4605|48897
1603177200000|2020-10-20 07:00:00|4577.5|4564|4569.5|4567|4591.5|4584.5|4567|4562|32531
1603177500000|2020-10-20 07:05:00|4570|4567.5|4566.5|4564|4580.5|4577|4563.5|4561|19902
1603177800000|2020-10-20 07:10:00|4566|4563.5|4571|4568|4582.5|4581|4564|4562.5|21303
1603178100000|2020-10-20 07:15:00|4570.5|4567.5|4569.5|4567.5|4574|4572|4559.5|4558|20363
1603178400000|2020-10-20 07:20:00|4570|4568|4563.5|4561.5|4573.5|4571.5|4561.5|4560|11252
1603178700000|2020-10-20 07:25:00|4564|4562|4560.5|4559|4568|4565.5|4559.5|4558|7498
1603179000000|2020-10-20 07:30:00|4560|4558.5|4552.5|4550|4562|4560|4551.5|4548.5|12610
1603179300000|2020-10-20 07:35:00|4551.5|4549.5|4558.5|4557|4559.5|4557.5|4549|4548|8425
1603179600000|2020-10-20 07:40:00|4559|4557.5|4570.5|4568|4571.5|4569.5|4559|4557.5|4974
1603179900000|2020-10-20 07:45:00|4571.5|4568.5|4569.5|4569|4573.5|4571.5|4569.5|4567.5|4736
1603180200000|2020-10-20 07:50:00|4570.5|4568.5|4568.5|4566|4574.5|4571.5|4568.5|4566|6382
1603180500000|2020-10-20 07:55:00|4568|4565.5|4572.5|4570.5|4572.5|4570.5|4567.5|4565.5|2360
1603180800000|2020-10-20 08:00:00|4572|4569.5|4574.5|4573.5|4575.5|4573.5|4567.5|4565|5646
1603181100000|2020-10-20 08:05:00|4574|4573|4573.5|4571.5|4577.5|4576|4572.5|4570.5|6132
1603181400000|2020-10-20 08:10:00|4574|4572|4576.5|4575.5|4581.5|4580|4573.5|4572|6921
1603181700000|2020-10-20 08:15:00|4576|4575|4573.5|4572.5|4576.5|4575|4570|4569.5|6715
1603182000000|2020-10-20 08:20:00|4574.5|4573|4582|4580.5|4588.5|4587.5|4573.5|4572.5|25374
1603182300000|2020-10-20 08:25:00|4582.5|4581|4581|4579.5|4583|4582|4577|4576|9505
1603182600000|2020-10-20 08:30:00|4580.5|4579|4576.5|4575.5|4581.5|4580|4575|4574.5|14654
1603182900000|2020-10-20 08:35:00|4576|4575|4573|4572.5|4576.5|4576|4570.5|4569.5|8743
1603183200000|2020-10-20 08:40:00|4572.5|4572|4573|4572.5|4577|4576|4572.5|4571.5|6855
1603183500000|2020-10-20 08:45:00|4573.5|4572|4573|4572|4574|4573.5|4569.5|4569|8930
1603183800000|2020-10-20 08:50:00|4573.5|4572.5|4567.5|4567|4573.5|4572.5|4567|4566.5|7821
1603184100000|2020-10-20 08:55:00|4568|4567.5|4572|4571|4574.5|4573|4567.5|4567|10240
1603184400000|2020-10-20 09:00:00|4572.5|4571.5|4573.5|4572.5|4575|4574.5|4571|4570|6976
1603184700000|2020-10-20 09:05:00|4573|4572|4579.5|4578.5|4579.5|4578.5|4570.5|4570|17440
1603185000000|2020-10-20 09:10:00|4579|4578|4574|4573.5|4579.5|4578|4573|4572.5|7495
1603185300000|2020-10-20 09:15:00|4574.5|4574|4574|4573|4584|4582.5|4574|4572.5|23862
1603185600000|2020-10-20 09:20:00|4573.5|4572.5|4572.5|4571.5|4574|4573.5|4571.5|4570.5|5656
1603185900000|2020-10-20 09:25:00|4572|4571|4573.5|4572.5|4574|4572.5|4568.5|4566.5|6857
1603186200000|2020-10-20 09:30:00|4574|4573|4576|4575|4576.5|4576|4573|4572|7928
1603186500000|2020-10-20 09:35:00|4576.5|4575.5|4573|4572|4576.5|4576|4571.5|4570|3407
1603186800000|2020-10-20 09:40:00|4573.5|4572.5|4574|4573.5|4577|4576|4571.5|4571|6758
1603187100000|2020-10-20 09:45:00|4574.5|4573|4571|4569.5|4575|4574.5|4569|4568|3525
1603187400000|2020-10-20 09:50:00|4571.5|4570|4570.5|4569.5|4572.5|4572|4570.5|4569.5|2209
1603187700000|2020-10-20 09:55:00|4570|4569|4571.5|4570.5|4571.5|4570.5|4567.5|4566.5|6500
1603188000000|2020-10-20 10:00:00|4572|4571|4575|4573.5|4577|4576|4571.5|4570.5|9746
1603188300000|2020-10-20 10:05:00|4574.5|4573|4572|4570.5|4576.5|4575.5|4572|4570.5|6884
1603188600000|2020-10-20 10:10:00|4571.5|4571|4576.5|4575.5|4578|4576.5|4571.5|4571|9340
1603188900000|2020-10-20 10:15:00|4577|4575|4578|4576|4578.5|4577.5|4574.5|4574|3081
1603189200000|2020-10-20 10:20:00|4577.5|4576.5|4582|4581|4582|4581|4576.5|4576|5607
1603189500000|2020-10-20 10:25:00|4582.5|4581.5|4593|4592|4593|4592|4582.5|4581.5|6581
1603189800000|2020-10-20 10:30:00|4594|4592.5|4582.5|4581.5|4596|4594.5|4582.5|4581|8016
1603190100000|2020-10-20 10:35:00|4582|4581|4583.5|4582.5|4586|4584.5|4581.5|4580.5|5847
1603190400000|2020-10-20 10:40:00|4583|4582|4577.5|4576.5|4583.5|4582.5|4577|4575.5|5838
1603190700000|2020-10-20 10:45:00|4578|4577|4585.5|4584|4585.5|4584|4578|4577|3933
1603191000000|2020-10-20 10:50:00|4585|4583.5|4582.5|4581.5|4585.5|4584|4581.5|4580.5|6612
1603191300000|2020-10-20 10:55:00|4583|4582|4577|4576|4583.5|4582.5|4576|4574.5|8336
1603191600000|2020-10-20 11:00:00|4577.5|4576.5|4576|4575|4577.5|4577|4574.5|4574|8081
1603191900000|2020-10-20 11:05:00|4575.5|4575.5|4577.5|4577|4578|4577.5|4574.5|4574|12958
1603192200000|2020-10-20 11:10:00|4577|4576.5|4575|4573.5|4577.5|4576.5|4574|4573.5|10232
1603192500000|2020-10-20 11:15:00|4575.5|4574|4575|4574|4578|4577|4575|4573.5|7516
1603192800000|2020-10-20 11:20:00|4575.5|4574.5|4571.5|4570.5|4576|4575.5|4571.5|4570.5|17180
1603193100000|2020-10-20 11:25:00|4571|4570|4568|4566|4571|4570|4566|4565|8294
1603193400000|2020-10-20 11:30:00|4567.5|4565.5|4570.5|4569.5|4571.5|4571|4567|4565|4215
1603193700000|2020-10-20 11:35:00|4570|4570|4566|4565.5|4572.5|4570.5|4565.5|4565|6272
1603194000000|2020-10-20 11:40:00|4566.5|4566|4562.5|4561.5|4567|4566|4561|4560.5|6169
1603194300000|2020-10-20 11:45:00|4562|4561|4561|4560.5|4562.5|4562|4559.5|4558|7276
1603194600000|2020-10-20 11:50:00|4561.5|4561|4564.5|4564|4564.5|4564|4561.5|4560.5|7393
1603194900000|2020-10-20 11:55:00|4565|4564.5|4566|4565|4570|4569.5|4565|4564|4246
1603195200000|2020-10-20 12:00:00|4566.5|4565.5|4564.5|4563.5|4567.5|4566|4562.5|4561|5290
1603195500000|2020-10-20 12:05:00|4565|4564|4568.5|4567|4569.5|4568.5|4565|4564|2706
1603195800000|2020-10-20 12:10:00|4569|4567.5|4569|4568|4571.5|4570.5|4566.5|4565.5|2937
1603196100000|2020-10-20 12:15:00|4569.5|4569|4564.5|4563.5|4570|4569|4564|4563|5243
1603196400000|2020-10-20 12:20:00|4564|4563|4563.5|4562.5|4567.5|4566.5|4563.5|4562|6996
1603196700000|2020-10-20 12:25:00|4564.5|4563|4564.5|4564|4567.5|4567|4563|4562.5|13756
1603197000000|2020-10-20 12:30:00|4565|4564.5|4562.5|4562|4566|4565|4562.5|4562|8968
1603197300000|2020-10-20 12:35:00|4562|4561.5|4567.5|4566.5|4570|4568.5|4559.5|4559|10336
1603197600000|2020-10-20 12:40:00|4568|4567|4569|4568.5|4569|4568.5|4565.5|4564.5|6056
1603197900000|2020-10-20 12:45:00|4568.5|4568|4574.5|4573|4577|4575.5|4568|4567.5|12246
1603198200000|2020-10-20 12:50:00|4574|4572.5|4576.5|4575.5|4577|4576|4571.5|4571|6401
1603198500000|2020-10-20 12:55:00|4576|4575|4579.5|4578|4582|4581|4576|4575|4887
1603198800000|2020-10-20 13:00:00|4579|4577.5|4578.5|4578|4580.5|4580|4577|4576.5|6942
1603199100000|2020-10-20 13:05:00|4579|4578.5|4579.5|4578|4580.5|4580|4576.5|4576|6045
1603199400000|2020-10-20 13:10:00|4579|4578.5|4582|4581.5|4583|4582.5|4579|4578.5|34911
1603199700000|2020-10-20 13:15:00|4582.5|4581|4585|4584|4585.5|4584.5|4581|4580|5230
1603200000000|2020-10-20 13:20:00|4585.5|4584.5|4585|4584.5|4586|4585|4583.5|4583|9225
1603200300000|2020-10-20 13:25:00|4584.5|4584|4581.5|4580.5|4586.5|4585.5|4581.5|4580.5|10270
1603200600000|2020-10-20 13:30:00|4581|4581|4586.5|4585.5|4589|4587.5|4577.5|4576.5|55295
1603200900000|2020-10-20 13:35:00|4587|4586|4585|4584|4589.5|4588|4579.5|4578|26993
1603201200000|2020-10-20 13:40:00|4585.5|4583|4593.5|4592.5|4594|4592.5|4584|4583|13932
1603201500000|2020-10-20 13:45:00|4594|4593|4589.5|4588.5|4597|4596|4588|4587.5|8861
1603201800000|2020-10-20 13:50:00|4590|4589|4586|4584.5|4591.5|4590.5|4585|4584|15134
1603202100000|2020-10-20 13:55:00|4585|4584|4585|4583.5|4588|4587|4583|4582|12332
1603202400000|2020-10-20 14:00:00|4584.5|4583|4582.5|4581.5|4585.5|4584.5|4577.5|4576.5|25961
1603202700000|2020-10-20 14:05:00|4583|4582|4589.5|4588.5|4590|4588.5|4581|4579.5|11263
1603203000000|2020-10-20 14:10:00|4589|4589|4588.5|4588|4591.5|4591|4588.5|4587.5|12227
1603203300000|2020-10-20 14:15:00|4589|4588.5|4586|4585|4589.5|4588.5|4580.5|4579|14420
1603203600000|2020-10-20 14:20:00|4585.5|4584.5|4586.5|4585|4589.5|4588.5|4585.5|4584.5|18584
1603203900000|2020-10-20 14:25:00|4586|4584.5|4587.5|4587|4589|4588.5|4582.5|4581|16488
1603204200000|2020-10-20 14:30:00|4588|4587.5|4595|4594.5|4598.5|4598|4587|4586|19754
1603204500000|2020-10-20 14:35:00|4595.5|4594|4605|4604.5|4607|4605.5|4594|4593.5|26781
1603204800000|2020-10-20 14:40:00|4605.5|4605|4612|4611|4612.5|4611.5|4605|4604.5|13387
1603205100000|2020-10-20 14:45:00|4612.5|4611.5|4616|4615.5|4618|4617|4612|4611|33047
1603205400000|2020-10-20 14:50:00|4615.5|4615|4619|4618.5|4622.5|4622|4613.5|4613|37967
1603205700000|2020-10-20 14:55:00|4619.5|4619|4614.5|4614|4619.5|4619|4611|4610.5|15240
1603206000000|2020-10-20 15:00:00|4614|4613.5|4612|4610.5|4619.5|4619|4608|4607|26679
1603206300000|2020-10-20 15:05:00|4611.5|4610|4605|4603.5|4612|4610.5|4603.5|4602.5|15852
1603206600000|2020-10-20 15:10:00|4604.5|4604|4599.5|4599|4607|4606|4599.5|4598.5|17266
1603206900000|2020-10-20 15:15:00|4600|4599.5|4598|4597.5|4603.5|4603|4597.5|4597|24252
1603207200000|2020-10-20 15:20:00|4598.5|4597|4598.5|4598|4601.5|4601|4596.5|4595.5|16575
1603207500000|2020-10-20 15:25:00|4598|4597.5|4602.5|4601.5|4603.5|4602.5|4598|4597.5|49296
1603263600000|2020-10-21 07:00:00|4653.5|4615|4620|4617|4653.5|4633.5|4597|4595|79944
1603263900000|2020-10-21 07:05:00|4619.5|4616.5|4594.5|4592.5|4626|4622.5|4593.5|4590.5|23815
1603264200000|2020-10-21 07:10:00|4594|4591.5|4582|4578.5|4594|4591.5|4572.5|4569|22378
1603264500000|2020-10-21 07:15:00|4581.5|4579|4578|4576|4582|4579.5|4563.5|4561|21384
1603264800000|2020-10-21 07:20:00|4577.5|4575.5|4573.5|4571|4586|4584|4572|4570.5|18522
1603265100000|2020-10-21 07:25:00|4574.5|4571.5|4573.5|4571|4580|4578|4570|4568.5|11595
1603265400000|2020-10-21 07:30:00|4573|4571.5|4578.5|4576.5|4580|4578.5|4568|4567|13071
1603265700000|2020-10-21 07:35:00|4578|4576|4567|4565|4579|4576.5|4561.5|4560|10910
1603266000000|2020-10-21 07:40:00|4566.5|4564.5|4563|4561.5|4566.5|4565|4555.5|4555|11304
1603266300000|2020-10-21 07:45:00|4562.5|4561|4560.5|4558.5|4562.5|4561|4555.5|4555|16090
1603266600000|2020-10-21 07:50:00|4560|4558|4553.5|4552|4562.5|4560|4551.5|4550|8549
1603266900000|2020-10-21 07:55:00|4553|4551.5|4558.5|4557|4566.5|4564.5|4552|4550.5|9689
1603267200000|2020-10-21 08:00:00|4558|4557.5|4549|4547.5|4558.5|4557.5|4549|4547.5|8725
1603267500000|2020-10-21 08:05:00|4548.5|4546.5|4539.5|4538|4548.5|4548|4536|4534|18275
1603267800000|2020-10-21 08:10:00|4539|4537.5|4543.5|4541|4547|4544|4535.5|4534|10329
1603268100000|2020-10-21 08:15:00|4544|4541.5|4541.5|4539.5|4547|4544.5|4540|4539|5417
1603268400000|2020-10-21 08:20:00|4542|4540|4536|4535|4545|4544.5|4532.5|4530|10084
1603268700000|2020-10-21 08:25:00|4535.5|4534.5|4535.5|4534|4538.5|4537.5|4529|4527|12233
1603269000000|2020-10-21 08:30:00|4535|4533.5|4530.5|4529.5|4536|4534|4528.5|4526|48443
1603269300000|2020-10-21 08:35:00|4531|4530|4532.5|4531|4532.5|4531|4526.5|4525.5|10977
1603269600000|2020-10-21 08:40:00|4532|4531.5|4541|4539.5|4541.5|4540.5|4525|4524|22530
1603269900000|2020-10-21 08:45:00|4540.5|4539|4542.5|4541|4543.5|4543|4529|4527|44621
1603270200000|2020-10-21 08:50:00|4542|4540.5|4549.5|4548|4549.5|4548.5|4537.5|4535.5|23455
1603270500000|2020-10-21 08:55:00|4549|4547.5|4539.5|4538.5|4551|4550|4539.5|4537.5|9101
1603270800000|2020-10-21 09:00:00|4540|4538|4548.5|4547|4548.5|4547.5|4538|4536.5|10946
1603271100000|2020-10-21 09:05:00|4548|4546|4542.5|4541|4548|4546|4538.5|4538|5144
1603271400000|2020-10-21 09:10:00|4543|4541.5|4538.5|4537|4544.5|4542.5|4536.5|4535.5|7317
1603271700000|2020-10-21 09:15:00|4538|4536.5|4543|4542|4546.5|4544.5|4537|4535.5|5421
1603272000000|2020-10-21 09:20:00|4543.5|4542.5|4546.5|4545|4547.5|4546|4542|4540.5|7552
1603272300000|2020-10-21 09:25:00|4547|4545.5|4552|4550|4554|4552.5|4545|4543.5|8791
1603272600000|2020-10-21 09:30:00|4551.5|4550.5|4551.5|4549|4555|4553|4547|4545|6386
1603272900000|2020-10-21 09:35:00|4551|4548.5|4555|4553.5|4556|4554.5|4549|4548|3489
1603273200000|2020-10-21 09:40:00|4555.5|4554|4560.5|4559|4565|4564|4555.5|4554|42540
1603273500000|2020-10-21 09:45:00|4561|4559.5|4561.5|4560.5|4563.5|4562.5|4557|4556|16176
1603273800000|2020-10-21 09:50:00|4562|4561|4570.5|4570|4570.5|4570|4560.5|4559|10577
1603274100000|2020-10-21 09:55:00|4571|4569.5|4561.5|4561|4571|4569.5|4557.5|4557|11626
1603274400000|2020-10-21 10:00:00|4561|4560.5|4567|4566|4570|4568|4561|4560|9434
1603274700000|2020-10-21 10:05:00|4566.5|4565.5|4566.5|4566|4568.5|4567.5|4562.5|4562|12741
1603275000000|2020-10-21 10:10:00|4567|4566.5|4570|4569.5|4573|4571.5|4565|4563.5|8113
1603275300000|2020-10-21 10:15:00|4569.5|4569|4564|4563|4570.5|4570|4564|4562.5|11399
1603275600000|2020-10-21 10:20:00|4564.5|4563.5|4567.5|4566.5|4571|4570|4564.5|4563.5|12535
1603275900000|2020-10-21 10:25:00|4567|4566|4567|4565|4567.5|4566.5|4564.5|4563.5|8479
1603276200000|2020-10-21 10:30:00|4566.5|4565.5|4567|4566.5|4568.5|4567.5|4564.5|4564|7116
1603276500000|2020-10-21 10:35:00|4567.5|4567|4568.5|4568|4569.5|4568|4564.5|4563.5|8756
1603276800000|2020-10-21 10:40:00|4568|4567.5|4562.5|4561|4570|4569.5|4562|4560.5|7045
1603277100000|2020-10-21 10:45:00|4563|4561.5|4569|4568|4569|4568|4562|4561.5|12740
1603277400000|2020-10-21 10:50:00|4569.5|4568.5|4565.5|4564.5|4569.5|4569|4562.5|4562|10638
1603277700000|2020-10-21 10:55:00|4565|4564|4557.5|4556|4567.5|4566|4557.5|4556|11820
1603278000000|2020-10-21 11:00:00|4558|4556.5|4558|4556.5|4560.5|4558.5|4551|4550|7468
1603278300000|2020-10-21 11:05:00|4559|4557.5|4558.5|4557|4562.5|4562|4556.5|4554.5|4488
1603278600000|2020-10-21 11:10:00|4559.5|4557.5|4562.5|4561|4563.5|4563|4559.5|4557|2108
1603278900000|2020-10-21 11:15:00|4562|4561.5|4560.5|4559.5|4563.5|4562|4559|4557.5|3987
1603279200000|2020-10-21 11:20:00|4561|4560|4557.5|4556.5|4564|4563|4557.5|4556.5|5052
1603279500000|2020-10-21 11:25:00|4557|4555.5|4551|4549|4558|4556.5|4550.5|4548.5|6534
1603279800000|2020-10-21 11:30:00|4550.5|4548.5|4547|4546|4553.5|4552|4545.5|4544.5|8518
1603280100000|2020-10-21 11:35:00|4548|4546.5|4550|4549.5|4552|4551.5|4545.5|4544|6042
1603280400000|2020-10-21 11:40:00|4550.5|4550|4547.5|4546|4554.5|4553|4547|4546|7030
1603280700000|2020-10-21 11:45:00|4547|4545.5|4546|4545|4548|4547|4545.5|4544|2894
1603281000000|2020-10-21 11:50:00|4546.5|4545.5|4544.5|4542.5|4549.5|4548|4543.5|4542.5|5742
1603281300000|2020-10-21 11:55:00|4545|4543|4534.5|4534|4546|4545|4533.5|4532.5|6244
1603281600000|2020-10-21 12:00:00|4535.5|4534.5|4538.5|4537|4539|4538.5|4534.5|4533.5|9173
1603281900000|2020-10-21 12:05:00|4538|4538|4542|4541.5|4544|4542.5|4535|4534.5|12359
1603282200000|2020-10-21 12:10:00|4541.5|4540.5|4536.5|4535.5|4542|4541.5|4535|4534|7129
1603282500000|2020-10-21 12:15:00|4536|4536|4542|4539.5|4542|4539.5|4534.5|4533|21480
1603282800000|2020-10-21 12:20:00|4542.5|4540|4548|4546.5|4550|4548.5|4542|4540|5891
1603283100000|2020-10-21 12:25:00|4547.5|4546|4549|4548|4550|4549|4542.5|4540.5|8253
1603283400000|2020-10-21 12:30:00|4548.5|4547.5|4552|4551|4553|4551.5|4546.5|4544.5|4178
1603283700000|2020-10-21 12:35:00|4551.5|4550|4557|4555.5|4557|4556|4550|4549|5014
1603284000000|2020-10-21 12:40:00|4556.5|4556|4561.5|4560|4562.5|4561.5|4556.5|4555|12762
1603284300000|2020-10-21 12:45:00|4561|4559.5|4556|4555|4562.5|4561|4556|4555|4714
1603284600000|2020-10-21 12:50:00|4555.5|4554.5|4560|4559|4561|4560|4555|4554|8467
1603284900000|2020-10-21 12:55:00|4560.5|4559.5|4558|4556.5|4561|4560|4555|4554|3570
1603285200000|2020-10-21 13:00:00|4557.5|4557|4558|4557|4559|4557.5|4555|4554|5318
1603285500000|2020-10-21 13:05:00|4557.5|4556.5|4556.5|4554.5|4558|4556.5|4552.5|4552|7008
1603285800000|2020-10-21 13:10:00|4556|4554|4560|4559|4560.5|4559.5|4553.5|4552.5|11001
1603286100000|2020-10-21 13:15:00|4560.5|4559.5|4562.5|4561|4565|4563.5|4560|4559|9481
1603286400000|2020-10-21 13:20:00|4562|4561.5|4569.5|4568.5|4573.5|4572.5|4562|4561|14576
1603286700000|2020-10-21 13:25:00|4570|4569|4563|4562|4571|4570|4559.5|4558|18125
1603287000000|2020-10-21 13:30:00|4563.5|4562.5|4578|4577|4578|4577.5|4563.5|4562|24963
1603287300000|2020-10-21 13:35:00|4578.5|4577.5|4586.5|4585|4588.5|4588|4576.5|4575.5|71820
1603287600000|2020-10-21 13:40:00|4586|4585.5|4586|4585|4589.5|4588.5|4582.5|4580.5|26630
1603287900000|2020-10-21 13:45:00|4586.5|4585.5|4593|4592|4596.5|4595|4584.5|4583.5|25574
1603288200000|2020-10-21 13:50:00|4593.5|4591.5|4602.5|4601|4603|4601|4589.5|4588|20266
1603288500000|2020-10-21 13:55:00|4603|4601.5|4607.5|4606.5|4610|4608.5|4599|4597.5|53936
1603288800000|2020-10-21 14:00:00|4607|4606|4607.5|4606.5|4610|4608.5|4604|4602|14767
1603289100000|2020-10-21 14:05:00|4608.5|4607|4615|4613.5|4615|4613.5|4606|4604.5|24448
1603289400000|2020-10-21 14:10:00|4614.5|4614|4631|4630|4631.5|4630|4613.5|4613|47453
1603289700000|2020-10-21 14:15:00|4631.5|4630.5|4626.5|4625.5|4632|4630.5|4623.5|4621.5|24852
1603290000000|2020-10-21 14:20:00|4627|4626|4628|4626|4630.5|4630|4621.5|4620|42246
1603290300000|2020-10-21 14:25:00|4627.5|4625.5|4624|4621.5|4628.5|4628|4623|4621.5|34723
1603290600000|2020-10-21 14:30:00|4623.5|4621|4624.5|4623|4631|4630.5|4618.5|4618|44236
1603290900000|2020-10-21 14:35:00|4625|4623.5|4632|4630.5|4632.5|4632|4624.5|4623.5|44235
1603291200000|2020-10-21 14:40:00|4632.5|4631|4630.5|4629|4634.5|4633.5|4627|4626|21473
1603291500000|2020-10-21 14:45:00|4630|4628.5|4620.5|4619.5|4634|4633|4619.5|4618.5|59471
1603291800000|2020-10-21 14:50:00|4620|4620|4614|4613.5|4620.5|4620|4613|4611|48815
1603292100000|2020-10-21 14:55:00|4613.5|4613|4604.5|4604|4614|4613|4601.5|4600|30400
1603292400000|2020-10-21 15:00:00|4604|4603.5|4595|4594|4606.5|4606|4592.5|4591.5|34872
1603292700000|2020-10-21 15:05:00|4594.5|4593.5|4593.5|4592|4598|4597|4592|4591|48181
1603293000000|2020-10-21 15:10:00|4593|4592.5|4580|4579|4593.5|4593|4577.5|4576.5|31217
1603293300000|2020-10-21 15:15:00|4579.5|4578.5|4585.5|4584.5|4585.5|4584.5|4571.5|4570.5|26101
1603293600000|2020-10-21 15:20:00|4584.5|4584|4579.5|4579|4585.5|4584.5|4576|4575.5|29717
1603293900000|2020-10-21 15:25:00|4579|4578.5|4576|4574|4579|4578.5|4570|4569|29292
1603350000000|2020-10-22 07:00:00|4578|4568.5|4553|4550|4598|4585.5|4553|4550|26527
1603350300000|2020-10-22 07:05:00|4550|4547.5|4573|4571|4581|4577.5|4549.5|4546|22181
1603350600000|2020-10-22 07:10:00|4573.5|4571.5|4577|4574|4579.5|4576.5|4555.5|4552.5|18582
1603350900000|2020-10-22 07:15:00|4576.5|4574.5|4574|4572|4577.5|4575.5|4564.5|4561.5|18081
1603351200000|2020-10-22 07:20:00|4573.5|4571.5|4584|4582|4588|4586.5|4563|4561|24323
1603351500000|2020-10-22 07:25:00|4583.5|4581|4594.5|4592|4595|4592|4578|4576.5|14117
1603351800000|2020-10-22 07:30:00|4594|4591.5|4595|4592|4595.5|4592.5|4578|4576|40817
1603352100000|2020-10-22 07:35:00|4594.5|4591.5|4589.5|4588.5|4600|4598.5|4589.5|4587.5|14095
1603352400000|2020-10-22 07:40:00|4589|4587.5|4571.5|4568|4589|4587.5|4571.5|4568|9498
1603352700000|2020-10-22 07:45:00|4571|4568.5|4566|4563.5|4571|4568.5|4560|4556|9929
1603353000000|2020-10-22 07:50:00|4565.5|4563|4572|4570.5|4573.5|4571|4555|4553|18929
1603353300000|2020-10-22 07:55:00|4572.5|4571|4592|4589|4592.5|4589|4572.5|4571|10581
1603353600000|2020-10-22 08:00:00|4591.5|4588.5|4593|4590.5|4597|4594.5|4588|4586.5|6479
1603353900000|2020-10-22 08:05:00|4592.5|4590|4582.5|4580.5|4594|4591|4582|4579.5|4100
1603354200000|2020-10-22 08:10:00|4583|4581|4579|4577|4584.5|4583|4579|4576.5|1408
1603354500000|2020-10-22 08:15:00|4578.5|4576.5|4575.5|4574|4584|4581|4573|4570.5|9453
1603354800000|2020-10-22 08:20:00|4575|4573.5|4574|4573|4577.5|4575|4569.5|4567.5|10685
1603355100000|2020-10-22 08:25:00|4574.5|4573.5|4585|4583|4585|4583|4573.5|4572.5|29413
1603355400000|2020-10-22 08:30:00|4584.5|4583.5|4576.5|4575.5|4588|4586.5|4576.5|4574.5|8065
1603355700000|2020-10-22 08:35:00|4577|4576|4572|4570|4581.5|4579.5|4570|4568.5|10453
1603356000000|2020-10-22 08:40:00|4571.5|4569.5|4557.5|4555|4571.5|4569.5|4555.5|4555|13876
1603356300000|2020-10-22 08:45:00|4556.5|4555.5|4561.5|4560.5|4563|4561.5|4553|4551.5|10034
1603356600000|2020-10-22 08:50:00|4563|4561|4560|4558.5|4564|4562|4556.5|4556|39645
1603356900000|2020-10-22 08:55:00|4561|4559|4566.5|4564.5|4568.5|4567|4559|4558.5|9583
1603357200000|2020-10-22 09:00:00|4566|4565|4567.5|4565.5|4572.5|4570.5|4563|4561.5|21348
1603357500000|2020-10-22 09:05:00|4567|4566|4574|4573|4579|4577|4567|4566|122265
1603357800000|2020-10-22 09:10:00|4573.5|4572.5|4567.5|4566|4574|4572.5|4567.5|4565.5|8053
1603358100000|2020-10-22 09:15:00|4568|4565.5|4572|4570.5|4572.5|4571.5|4565|4563.5|4344
1603358400000|2020-10-22 09:20:00|4571|4571|4566|4565|4572.5|4571.5|4565.5|4564.5|11690
1603358700000|2020-10-22 09:25:00|4566.5|4565.5|4570.5|4568.5|4574|4572|4566|4565|5179
1603359000000|2020-10-22 09:30:00|4571|4569|4571.5|4570.5|4575|4572.5|4567|4566|10271
1603359300000|2020-10-22 09:35:00|4572|4570|4576.5|4574.5|4581|4579|4572|4570|3780
1603359600000|2020-10-22 09:40:00|4576|4574|4575.5|4573.5|4580|4578.5|4573|4571.5|4062
1603359900000|2020-10-22 09:45:00|4575|4574|4572.5|4571|4576|4575|4571|4569.5|5581
1603360200000|2020-10-22 09:50:00|4573|4571.5|4572.5|4571|4573|4572.5|4569.5|4568.5|3483
1603360500000|2020-10-22 09:55:00|4573|4570.5|4567|4566|4573|4572|4566.5|4566|2277
1603360800000|2020-10-22 10:00:00|4566.5|4565|4564|4562.5|4569|4568|4562.5|4560.5|12845
1603361100000|2020-10-22 10:05:00|4563.5|4562|4556.5|4555|4564|4562.5|4556|4554.5|10636
1603361400000|2020-10-22 10:10:00|4556|4554.5|4560.5|4559|4563.5|4561.5|4555|4553.5|7946
1603361700000|2020-10-22 10:15:00|4561|4559.5|4572|4570.5|4572.5|4570.5|4557.5|4556.5|10110
1603362000000|2020-10-22 10:20:00|4572.5|4571|4568.5|4567|4575.5|4573.5|4567|4565.5|17041
1603362300000|2020-10-22 10:25:00|4569|4567.5|4565|4563.5|4569|4567.5|4565|4563.5|7194
1603362600000|2020-10-22 10:30:00|4565.5|4564|4565|4564.5|4567|4566|4560.5|4559|8795
1603362900000|2020-10-22 10:35:00|4565.5|4564|4569.5|4567.5|4570.5|4569|4565.5|4564|13261
1603363200000|2020-10-22 10:40:00|4569|4567|4569.5|4568.5|4571.5|4569.5|4567|4566|4048
1603363500000|2020-10-22 10:45:00|4569|4568|4567|4565.5|4572|4571|4566|4564.5|6938
1603363800000|2020-10-22 10:50:00|4566.5|4565|4568|4566.5|4569|4568|4566|4565|3212
1603364100000|2020-10-22 10:55:00|4568.5|4567.5|4572.5|4571.5|4573|4571.5|4566|4565|4973
1603364400000|2020-10-22 11:00:00|4573|4572.5|4569.5|4568|4573|4572.5|4565.5|4564.5|7424
1603364700000|2020-10-22 11:05:00|4568|4567.5|4569.5|4568|4573.5|4572|4568|4567|3991
1603365000000|2020-10-22 11:10:00|4570|4568.5|4566|4565|4574|4572|4566|4565|5953
1603365300000|2020-10-22 11:15:00|4566.5|4565.5|4569.5|4568|4570|4569|4565.5|4564.5|6682
1603365600000|2020-10-22 11:20:00|4569|4567|4567|4566|4571.5|4570|4566.5|4565.5|5180
1603365900000|2020-10-22 11:25:00|4566.5|4565.5|4564.5|4564|4569.5|4568|4564.5|4564|8431
1603366200000|2020-10-22 11:30:00|4565|4564.5|4562|4560.5|4567|4566|4562|4560.5|8446
1603366500000|2020-10-22 11:35:00|4561.5|4560|4567.5|4566.5|4568.5|4568|4559.5|4558|6575
1603366800000|2020-10-22 11:40:00|4567|4566|4566.5|4566|4567|4566.5|4565|4564.5|2906
1603367100000|2020-10-22 11:45:00|4567|4566.5|4569.5|4568|4571|4569.5|4566.5|4565.5|6363
1603367400000|2020-10-22 11:50:00|4570.5|4568.5|4576|4574.5|4577|4575.5|4570.5|4568.5|9434
1603367700000|2020-10-22 11:55:00|4575.5|4574|4569.5|4568.5|4575.5|4574|4568.5|4567|4433
1603368000000|2020-10-22 12:00:00|4569|4567|4572|4570.5|4572|4570.5|4568.5|4567|3673
1603368300000|2020-10-22 12:05:00|4571.5|4571|4571.5|4570.5|4573.5|4572|4570.5|4569.5|4308
1603368600000|2020-10-22 12:10:00|4571|4570|4565.5|4564|4571|4570|4565|4564|53846
1603368900000|2020-10-22 12:15:00|4566.5|4564.5|4569|4567.5|4569|4568|4563.5|4561.5|4467
1603369200000|2020-10-22 12:20:00|4569.5|4568|4564.5|4563.5|4570|4568.5|4562|4560|5592
1603369500000|2020-10-22 12:25:00|4564|4563|4561.5|4560|4565|4564|4561|4559.5|2436
1603369800000|2020-10-22 12:30:00|4562|4560.5|4553.5|4553|4567|4565|4550|4549|13911
1603370100000|2020-10-22 12:35:00|4554|4552|4548|4546|4554|4552|4544.5|4543.5|10829
1603370400000|2020-10-22 12:40:00|4547.5|4545.5|4542|4540.5|4551|4549.5|4541.5|4540|25352
1603370700000|2020-10-22 12:45:00|4541.5|4541|4545|4544|4546|4545|4537.5|4536.5|12847
1603371000000|2020-10-22 12:50:00|4544.5|4543.5|4544|4543|4547.5|4546|4542.5|4541.5|7825
1603371300000|2020-10-22 12:55:00|4543.5|4542.5|4548|4546.5|4548|4546.5|4541.5|4540.5|8186
1603371600000|2020-10-22 13:00:00|4547.5|4546|4546|4544.5|4547.5|4546.5|4539|4538|25618
1603371900000|2020-10-22 13:05:00|4545.5|4544|4545|4544.5|4547.5|4546.5|4542|4541|28177
1603372200000|2020-10-22 13:10:00|4545.5|4544|4548|4547.5|4552|4551|4545|4544|13731
1603372500000|2020-10-22 13:15:00|4548.5|4548|4547.5|4547|4550.5|4548.5|4544.5|4544|21219
1603372800000|2020-10-22 13:20:00|4548|4547.5|4552|4551|4553.5|4552.5|4548|4547.5|16308
1603373100000|2020-10-22 13:25:00|4552.5|4551.5|4556.5|4556|4557|4556|4551|4550|8832
1603373400000|2020-10-22 13:30:00|4557|4556.5|4555.5|4555|4565.5|4564.5|4552.5|4552|31263
1603373700000|2020-10-22 13:35:00|4556|4554.5|4555.5|4554.5|4563.5|4562|4554|4552.5|13566
1603374000000|2020-10-22 13:40:00|4556|4555|4562|4561|4562.5|4561|4555.5|4554.5|12743
1603374300000|2020-10-22 13:45:00|4562.5|4560.5|4554|4552.5|4563|4561|4552|4551.5|14902
1603374600000|2020-10-22 13:50:00|4553.5|4553|4556|4554.5|4556|4554.5|4549.5|4547|17512
1603374900000|2020-10-22 13:55:00|4555.5|4554|4549.5|4549|4557|4556|4549.5|4549|12691
1603375200000|2020-10-22 14:00:00|4550|4549.5|4543.5|4543|4551.5|4550|4540|4539|30228
1603375500000|2020-10-22 14:05:00|4544|4543.5|4544|4543|4550|4549.5|4542|4541.5|38290
1603375800000|2020-10-22 14:10:00|4544.5|4543.5|4538.5|4537.5|4548|4547.5|4537|4536.5|14548
1603376100000|2020-10-22 14:15:00|4538|4537|4532|4530.5|4541|4540|4531.5|4530|12458
1603376400000|2020-10-22 14:20:00|4531.5|4530|4518.5|4517|4532|4530|4518.5|4517|43925
1603376700000|2020-10-22 14:25:00|4518|4517.5|4524|4522.5|4527.5|4526.5|4515.5|4515|55443
1603377000000|2020-10-22 14:30:00|4524.5|4523|4519.5|4519|4525.5|4524.5|4518|4517.5|24214
1603377300000|2020-10-22 14:35:00|4520|4518.5|4523.5|4523|4527.5|4525.5|4517.5|4516.5|28244
1603377600000|2020-10-22 14:40:00|4524|4522.5|4516|4515.5|4524|4523|4516|4515.5|24242
1603377900000|2020-10-22 14:45:00|4516.5|4516|4523.5|4522|4525|4524|4516.5|4515.5|36993
1603378200000|2020-10-22 14:50:00|4523|4521.5|4529|4528|4532|4531|4518|4517|43378
1603378500000|2020-10-22 14:55:00|4528.5|4527.5|4539.5|4538.5|4540|4539.5|4528|4527|14701
1603378800000|2020-10-22 15:00:00|4540|4539|4540|4539.5|4541.5|4540|4535.5|4534.5|21721
1603379100000|2020-10-22 15:05:00|4539.5|4539|4542|4541|4546|4544.5|4536.5|4536|29879
1603379400000|2020-10-22 15:10:00|4542.5|4541.5|4545|4544|4545.5|4545|4539|4538|24625
1603379700000|2020-10-22 15:15:00|4545.5|4544.5|4547.5|4546|4549|4548.5|4541.5|4540.5|25639
1603380000000|2020-10-22 15:20:00|4547|4546.5|4550.5|4549|4554|4553|4546|4545|26188
1603380300000|2020-10-22 15:25:00|4550|4548.5|4547.5|4545.5|4550|4549.5|4544|4542|24367
1603436400000|2020-10-23 07:00:00|4537|4524|4535.5|4531.5|4538.5|4535|4520|4515|36442
1603436700000|2020-10-23 07:05:00|4536|4532|4543.5|4540.5|4543.5|4540.5|4530.5|4528|11606
1603437000000|2020-10-23 07:10:00|4544.5|4541|4544|4542|4551|4547.5|4538|4536|6859
1603437300000|2020-10-23 07:15:00|4543|4541|4553.5|4551.5|4553.5|4551.5|4541.5|4539.5|14472
1603437600000|2020-10-23 07:20:00|4554|4552|4562|4559|4569.5|4567.5|4553.5|4552|10874
1603437900000|2020-10-23 07:25:00|4562.5|4559.5|4558.5|4557.5|4563.5|4562|4556|4554.5|10043
1603438200000|2020-10-23 07:30:00|4559.5|4558|4574.5|4573.5|4582|4580.5|4559.5|4558|30845
1603438500000|2020-10-23 07:35:00|4575|4574|4581|4579.5|4588|4586.5|4575|4574|16320
1603438800000|2020-10-23 07:40:00|4581.5|4580|4586|4584.5|4586|4584.5|4578.5|4577|10648
1603439100000|2020-10-23 07:45:00|4587.5|4586|4585|4584|4591|4589.5|4582.5|4580.5|8192
1603439400000|2020-10-23 07:50:00|4585.5|4584.5|4587|4586|4591|4589.5|4584.5|4583.5|9536
1603439700000|2020-10-23 07:55:00|4586.5|4585.5|4589.5|4588|4590.5|4589|4585.5|4584.5|4102
1603440000000|2020-10-23 08:00:00|4590|4588.5|4586|4584.5|4590|4589|4582.5|4581|11965
1603440300000|2020-10-23 08:05:00|4587|4585|4582.5|4580|4591.5|4589.5|4582|4579.5|7785
1603440600000|2020-10-23 08:10:00|4582|4580.5|4592.5|4591|4592.5|4591|4580|4579.5|8805
1603440900000|2020-10-23 08:15:00|4592|4590.5|4593.5|4592.5|4597.5|4597|4591.5|4590.5|6641
1603441200000|2020-10-23 08:20:00|4593|4592|4585.5|4584|4596.5|4595|4583.5|4581.5|6209
1603441500000|2020-10-23 08:25:00|4585|4584.5|4590|4588.5|4592.5|4591|4584.5|4583|4624
1603441800000|2020-10-23 08:30:00|4590.5|4589|4595|4594|4596|4594.5|4589.5|4587|12908
1603442100000|2020-10-23 08:35:00|4595.5|4594.5|4592.5|4591|4596|4595|4588.5|4587|4511
1603442400000|2020-10-23 08:40:00|4593|4591.5|4593.5|4592|4598|4596|4593|4591|4182
1603442700000|2020-10-23 08:45:00|4593|4591.5|4589.5|4588.5|4593.5|4592|4588.5|4587.5|3117
1603443000000|2020-10-23 08:50:00|4590|4588|4587|4585.5|4594|4592.5|4585.5|4583.5|7147
1603443300000|2020-10-23 08:55:00|4587.5|4586|4583|4581.5|4587.5|4586.5|4582|4580|4601
1603443600000|2020-10-23 09:00:00|4583.5|4582|4586.5|4585.5|4590|4588.5|4583.5|4582|3611
1603443900000|2020-10-23 09:05:00|4587|4586|4593|4592|4594|4592.5|4586|4585|3899
1603444200000|2020-10-23 09:10:00|4593.5|4592.5|4589.5|4588.5|4594|4592.5|4589|4588|4690
1603444500000|2020-10-23 09:15:00|4590|4589|4584.5|4584|4593|4591|4581|4580|9496
1603444800000|2020-10-23 09:20:00|4584|4583.5|4582.5|4582|4586|4585|4582.5|4581.5|4233
1603445100000|2020-10-23 09:25:00|4583|4581.5|4586|4585|4587.5|4586.5|4582|4581.5|7249
1603445400000|2020-10-23 09:30:00|4585.5|4584.5|4587.5|4586.5|4589|4588|4583.5|4583|6211
1603445700000|2020-10-23 09:35:00|4588|4587|4591.5|4591|4591.5|4591|4586.5|4585|6048
1603446000000|2020-10-23 09:40:00|4592|4591.5|4587.5|4587|4592.5|4591.5|4587|4586|10911
1603446300000|2020-10-23 09:45:00|4588|4587.5|4592.5|4592|4593|4592|4585.5|4584.5|7705
1603446600000|2020-10-23 09:50:00|4592|4591.5|4590|4589|4596.5|4595.5|4588.5|4587.5|10190
1603446900000|2020-10-23 09:55:00|4589.5|4588.5|4599|4598.5|4600|4598.5|4588.5|4587.5|55156
1603447200000|2020-10-23 10:00:00|4598.5|4598|4592|4590.5|4601|4599.5|4590|4589|12792
1603447500000|2020-10-23 10:05:00|4591.5|4590|4588.5|4587.5|4591.5|4590|4584|4583|7517
1603447800000|2020-10-23 10:10:00|4588|4587|4591.5|4590.5|4592.5|4591.5|4586|4585|5572
1603448100000|2020-10-23 10:15:00|4592|4591|4595.5|4595|4599.5|4598|4591.5|4590.5|11147
1603448400000|2020-10-23 10:20:00|4595|4594|4608|4607.5|4608|4607.5|4595|4594|10395
1603448700000|2020-10-23 10:25:00|4607.5|4607|4608.5|4606.5|4609.5|4608|4603|4602|212487
1603449000000|2020-10-23 10:30:00|4609|4607|4613.5|4613|4616.5|4615.5|4609|4607|18777
1603449300000|2020-10-23 10:35:00|4614|4613.5|4615.5|4614.5|4616.5|4615.5|4611|4610.5|8888
1603449600000|2020-10-23 10:40:00|4616|4615|4612.5|4611.5|4616.5|4615|4611|4610|8495
1603449900000|2020-10-23 10:45:00|4612|4612|4615.5|4614.5|4616|4615.5|4609.5|4608.5|5711
1603450200000|2020-10-23 10:50:00|4615|4614|4613.5|4613|4616.5|4615.5|4612.5|4612|16128
1603450500000|2020-10-23 10:55:00|4614|4612.5|4625|4624|4626.5|4625.5|4612|4611.5|35187
1603450800000|2020-10-23 11:00:00|4625.5|4624.5|4616|4614|4626.5|4625.5|4614.5|4614|33545
1603451100000|2020-10-23 11:05:00|4615.5|4614.5|4613|4612|4617|4616|4612.5|4612|6230
1603451400000|2020-10-23 11:10:00|4613.5|4612.5|4615|4614|4617|4615.5|4612.5|4611.5|8305
1603451700000|2020-10-23 11:15:00|4614.5|4613|4609.5|4609|4616|4615|4607.5|4607|13341
1603452000000|2020-10-23 11:20:00|4609|4608.5|4611.5|4609.5|4611.5|4609.5|4607|4605.5|7625
1603452300000|2020-10-23 11:25:00|4611|4610|4614.5|4613.5|4616|4614.5|4611|4610|7070
1603452600000|2020-10-23 11:30:00|4615|4614|4615|4613.5|4617.5|4616.5|4614|4613|4296
1603452900000|2020-10-23 11:35:00|4615.5|4614|4613|4612|4617|4615.5|4611.5|4610.5|11020
1603453200000|2020-10-23 11:40:00|4612.5|4611.5|4616.5|4615|4616.5|4615|4610|4609|3609
1603453500000|2020-10-23 11:45:00|4616|4614|4615.5|4614|4617|4616.5|4614.5|4614|3785
1603453800000|2020-10-23 11:50:00|4616|4614.5|4612|4610.5|4616|4615.5|4610.5|4609.5|6960
1603454100000|2020-10-23 11:55:00|4612.5|4611|4607|4606.5|4614.5|4613.5|4606.5|4606|3605
1603454400000|2020-10-23 12:00:00|4607.5|4606|4607|4605.5|4609.5|4608.5|4604.5|4603.5|6822
1603454700000|2020-10-23 12:05:00|4606.5|4605|4605|4604|4607.5|4606|4603.5|4602.5|6568
1603455000000|2020-10-23 12:10:00|4604.5|4603.5|4605|4604|4606|4605|4602|4601.5|5544
1603455300000|2020-10-23 12:15:00|4604.5|4603.5|4605.5|4604.5|4608|4606.5|4603.5|4602.5|4752
1603455600000|2020-10-23 12:20:00|4605|4604|4602.5|4601.5|4605.5|4605|4602|4601.5|2975
1603455900000|2020-10-23 12:25:00|4602|4602|4605|4604|4607|4606|4599|4598|15015
1603456200000|2020-10-23 12:30:00|4604.5|4603.5|4605|4604.5|4607|4605.5|4599|4598|5755
1603456500000|2020-10-23 12:35:00|4605.5|4604|4602|4601|4605.5|4604.5|4599.5|4598|8274
1603456800000|2020-10-23 12:40:00|4602.5|4601.5|4603.5|4602.5|4604.5|4603.5|4599.5|4598.5|5348
1603457100000|2020-10-23 12:45:00|4603|4602|4588.5|4587|4603|4602|4588.5|4586.5|6473
1603457400000|2020-10-23 12:50:00|4588|4587.5|4582|4581|4588|4587.5|4581|4580|10420
1603457700000|2020-10-23 12:55:00|4581.5|4580.5|4577|4575.5|4583|4582|4574.5|4573.5|9463
1603458000000|2020-10-23 13:00:00|4577.5|4576|4577|4575.5|4577.5|4577|4574|4573|7526
1603458300000|2020-10-23 13:05:00|4577.5|4576|4572.5|4571|4578|4577|4571|4570.5|10210
1603458600000|2020-10-23 13:10:00|4572|4570.5|4568.5|4567|4573.5|4571.5|4567.5|4566.5|16522
1603458900000|2020-10-23 13:15:00|4568|4566.5|4571.5|4570.5|4572.5|4571|4565|4563.5|9659
1603459200000|2020-10-23 13:20:00|4571|4570|4569|4568|4573|4572|4569|4568|5509
1603459500000|2020-10-23 13:25:00|4569.5|4568.5|4567|4565.5|4572|4571|4566.5|4565|10778
1603459800000|2020-10-23 13:30:00|4566.5|4565|4574.5|4572.5|4579|4578|4563.5|4563|24009
1603460100000|2020-10-23 13:35:00|4574|4571|4571.5|4570|4577|4575|4569|4567.5|16835
1603460400000|2020-10-23 13:40:00|4571|4570.5|4560.5|4560|4576|4574.5|4560.5|4559.5|60031
1603460700000|2020-10-23 13:45:00|4560|4559.5|4564|4563.5|4567.5|4566.5|4558|4557|35500
1603461000000|2020-10-23 13:50:00|4563.5|4562|4563.5|4561.5|4571.5|4569.5|4559|4558|31423
1603461300000|2020-10-23 13:55:00|4563|4561|4551.5|4550|4564|4563|4550|4549|18703
1603461600000|2020-10-23 14:00:00|4551|4549.5|4552|4551.5|4554.5|4554|4548|4547|23522
1603461900000|2020-10-23 14:05:00|4551.5|4551|4558|4557|4560|4559|4550|4548.5|30404
1603462200000|2020-10-23 14:10:00|4557.5|4556.5|4564|4563|4564.5|4563.5|4554.5|4554|34727
1603462500000|2020-10-23 14:15:00|4564.5|4563.5|4576.5|4575.5|4576.5|4575.5|4563.5|4563|13476
1603462800000|2020-10-23 14:20:00|4577|4576|4574|4573|4577|4576|4572.5|4571|15090
1603463100000|2020-10-23 14:25:00|4574.5|4573.5|4576|4575.5|4581|4580.5|4574.5|4573.5|28046
1603463400000|2020-10-23 14:30:00|4575.5|4575|4584.5|4584|4584.5|4584|4573.5|4572.5|23649
1603463700000|2020-10-23 14:35:00|4584|4583.5|4581.5|4580|4585.5|4585|4580|4579|38074
1603464000000|2020-10-23 14:40:00|4581|4579.5|4585.5|4585|4589.5|4588.5|4580.5|4579.5|23419
1603464300000|2020-10-23 14:45:00|4585|4584.5|4588.5|4588|4591|4590.5|4583.5|4582.5|36466
1603464600000|2020-10-23 14:50:00|4589|4588.5|4589|4587.5|4592.5|4591.5|4583.5|4582|43934
1603464900000|2020-10-23 14:55:00|4588.5|4587|4594.5|4593.5|4596.5|4595.5|4586.5|4585.5|21386
1603465200000|2020-10-23 15:00:00|4594|4593|4594|4593|4599.5|4599|4591.5|4590|21386
1603465500000|2020-10-23 15:05:00|4593.5|4592.5|4586.5|4585.5|4594|4593.5|4586|4585|67354
1603465800000|2020-10-23 15:10:00|4587|4586|4589.5|4589|4589.5|4589|4584.5|4583.5|7978
1603466100000|2020-10-23 15:15:00|4589|4588|4589.5|4589|4590.5|4589.5|4586.5|4585.5|15814
1603466400000|2020-10-23 15:20:00|4590|4589.5|4581|4580.5|4590|4589.5|4580|4579|35917
1603466700000|2020-10-23 15:25:00|4581.5|4581|4585.5|4584|4586.5|4585.5|4575|4573.5|22529
1603699200000|2020-10-26 08:00:00|4482.5|4479.5|4490.5|4487.5|4504.5|4503|4468|4459.5|61457
1603699500000|2020-10-26 08:05:00|4490|4487|4526.5|4524|4527|4525|4486.5|4482.5|34299
1603699800000|2020-10-26 08:10:00|4527|4523.5|4534.5|4531.5|4537.5|4536|4515|4514.5|27791
1603700100000|2020-10-26 08:15:00|4535|4532|4540.5|4538|4544|4542.5|4535|4531|21526
1603700400000|2020-10-26 08:20:00|4540|4538.5|4524.5|4522|4540|4538.5|4520.5|4518|18686
1603700700000|2020-10-26 08:25:00|4524|4521|4523|4521.5|4525|4523|4516.5|4514.5|15110
1603701000000|2020-10-26 08:30:00|4522.5|4521|4509.5|4507|4522.5|4521|4504.5|4502.5|12290
1603701300000|2020-10-26 08:35:00|4510|4507.5|4517|4514|4517|4514|4503.5|4501.5|4919
1603701600000|2020-10-26 08:40:00|4516.5|4514.5|4524|4521|4525|4523.5|4513.5|4511|7995
1603701900000|2020-10-26 08:45:00|4523.5|4520.5|4525.5|4523.5|4526.5|4525|4522.5|4520|3659
1603702200000|2020-10-26 08:50:00|4525|4523|4543|4541|4543|4542|4524.5|4523|16280
1603702500000|2020-10-26 08:55:00|4544|4541.5|4543.5|4542|4549.5|4546|4542|4540|5005
1603702800000|2020-10-26 09:00:00|4543|4541.5|4534|4532.5|4547|4546|4531.5|4529.5|10646
1603703100000|2020-10-26 09:05:00|4533.5|4532|4542|4540.5|4542|4540.5|4532.5|4531.5|17203
1603703400000|2020-10-26 09:10:00|4541.5|4540|4540.5|4540|4542|4541|4536.5|4535.5|5532
1603703700000|2020-10-26 09:15:00|4541|4539.5|4546|4545|4550.5|4548|4541|4539|5489
1603704000000|2020-10-26 09:20:00|4546.5|4545.5|4538.5|4537.5|4547.5|4546.5|4537|4536.5|4054
1603704300000|2020-10-26 09:25:00|4538|4536.5|4540|4538.5|4540.5|4539.5|4535.5|4534.5|5944
1603704600000|2020-10-26 09:30:00|4539.5|4538|4534|4532|4539.5|4539|4532.5|4530|4051
1603704900000|2020-10-26 09:35:00|4534.5|4533|4530.5|4529|4536.5|4535.5|4530.5|4528.5|5251
1603705200000|2020-10-26 09:40:00|4530|4529.5|4529|4527.5|4534|4533|4528.5|4527|4988
1603705500000|2020-10-26 09:45:00|4528.5|4527|4524.5|4523|4529.5|4528.5|4523|4522.5|6496
1603705800000|2020-10-26 09:50:00|4525|4523.5|4527|4525.5|4527|4526.5|4522.5|4521.5|10765
1603706100000|2020-10-26 09:55:00|4527.5|4526|4520.5|4518.5|4529|4527.5|4520.5|4518.5|12962
1603706400000|2020-10-26 10:00:00|4520|4519|4517|4516.5|4522.5|4521.5|4517|4516|7242
1603706700000|2020-10-26 10:05:00|4517.5|4517|4516|4514.5|4520.5|4518.5|4515.5|4513.5|4129
1603707000000|2020-10-26 10:10:00|4515.5|4514|4512|4510.5|4515.5|4514|4508|4506.5|12444
1603707300000|2020-10-26 10:15:00|4511.5|4510|4511|4510|4513.5|4512.5|4509.5|4508.5|30223
1603707600000|2020-10-26 10:20:00|4510.5|4509.5|4510.5|4510|4513.5|4512.5|4509.5|4508.5|8921
1603707900000|2020-10-26 10:25:00|4511|4510.5|4510|4509.5|4511.5|4511|4506.5|4505.5|8568
1603708200000|2020-10-26 10:30:00|4510.5|4510|4508|4507|4512|4511|4507|4505.5|13644
1603708500000|2020-10-26 10:35:00|4508.5|4507.5|4509|4508|4512|4511.5|4508|4507.5|6528
1603708800000|2020-10-26 10:40:00|4509.5|4508.5|4502.5|4501.5|4511|4510.5|4502.5|4501.5|6547
1603709100000|2020-10-26 10:45:00|4503|4502|4506|4505|4506.5|4505|4499.5|4498.5|8265
1603709400000|2020-10-26 10:50:00|4506.5|4504.5|4508.5|4507|4509|4507.5|4505|4504|4098
1603709700000|2020-10-26 10:55:00|4508|4507.5|4511|4510|4513|4512.5|4507|4506.5|10708
1603710000000|2020-10-26 11:00:00|4511.5|4510.5|4520.5|4519.5|4520.5|4519.5|4511|4510|14098
1603710300000|2020-10-26 11:05:00|4520|4519|4519|4518.5|4522|4521|4518.5|4517.5|6702
1603710600000|2020-10-26 11:10:00|4519.5|4519|4518.5|4517.5|4521|4520|4516|4515|6383
1603710900000|2020-10-26 11:15:00|4518|4517|4516.5|4515.5|4518.5|4517.5|4516|4515|5330
1603711200000|2020-10-26 11:20:00|4517|4516|4512.5|4511|4517|4516.5|4511|4510.5|10108
1603711500000|2020-10-26 11:25:00|4513|4511.5|4511|4510|4514|4513.5|4509|4508.5|9711
1603711800000|2020-10-26 11:30:00|4510.5|4509.5|4510.5|4510|4514|4513|4509.5|4509|5770
1603712100000|2020-10-26 11:35:00|4511|4510.5|4508|4506.5|4512|4511|4505.5|4504|8616
1603712400000|2020-10-26 11:40:00|4507.5|4507|4508.5|4508|4508.5|4508|4506|4505.5|7387
1603712700000|2020-10-26 11:45:00|4508|4507.5|4510|4509|4511.5|4510.5|4506|4505.5|15302
1603713000000|2020-10-26 11:50:00|4510.5|4509.5|4507.5|4507|4511.5|4510.5|4506.5|4505.5|5040
1603713300000|2020-10-26 11:55:00|4508|4506.5|4513.5|4513|4517|4515.5|4507.5|4506.5|11413
1603713600000|2020-10-26 12:00:00|4514|4513.5|4505|4504.5|4514.5|4514|4504.5|4504|21368
1603713900000|2020-10-26 12:05:00|4504.5|4504|4504|4503.5|4508|4507.5|4504|4503.5|10142
1603714200000|2020-10-26 12:10:00|4503.5|4503|4506.5|4505.5|4507.5|4506.5|4502|4501|7390
1603714500000|2020-10-26 12:15:00|4507|4505|4512.5|4511.5|4514.5|4513.5|4507|4505|8459
1603714800000|2020-10-26 12:20:00|4512|4511|4509.5|4508.5|4513|4512.5|4509.5|4508.5|2779
1603715100000|2020-10-26 12:25:00|4510|4509|4511|4510|4512.5|4512|4509.5|4508.5|9222
1603715400000|2020-10-26 12:30:00|4510.5|4510.5|4520.5|4520|4520.5|4520|4509.5|4509|9526
1603715700000|2020-10-26 12:35:00|4521|4520.5|4516.5|4516|4523|4521.5|4516|4515|3971
1603716000000|2020-10-26 12:40:00|4517|4516.5|4514.5|4513.5|4518|4517|4512.5|4511|5547
1603716300000|2020-10-26 12:45:00|4514|4514|4508|4506|4515|4514.5|4508|4506|5786
1603716600000|2020-10-26 12:50:00|4507.5|4506.5|4508.5|4507.5|4514|4513.5|4506.5|4506|10767
1603716900000|2020-10-26 12:55:00|4509|4508|4509|4508.5|4513.5|4512|4507.5|4507|10170
1603717200000|2020-10-26 13:00:00|4508.5|4508|4518.5|4518|4518.5|4518|4508|4507|29882
1603717500000|2020-10-26 13:05:00|4518|4517.5|4518.5|4517.5|4518.5|4517.5|4513.5|4513|14472
1603717800000|2020-10-26 13:10:00|4518|4518|4518.5|4517.5|4521|4520.5|4516|4514.5|10875
1603718100000|2020-10-26 13:15:00|4519|4518|4518.5|4518|4523|4522|4517.5|4517|12246
1603718400000|2020-10-26 13:20:00|4519|4518.5|4523|4522|4525.5|4525|4518.5|4518|10565
1603718700000|2020-10-26 13:25:00|4522.5|4521.5|4526|4525|4529|4527.5|4521.5|4520.5|20833
1603719000000|2020-10-26 13:30:00|4525.5|4524.5|4517|4516|4527|4526|4517|4515.5|50341
1603719300000|2020-10-26 13:35:00|4517.5|4516.5|4521.5|4520.5|4523.5|4523|4517.5|4516.5|19956
1603719600000|2020-10-26 13:40:00|4522|4521|4515|4514|4524|4523|4512.5|4511|23376
1603719900000|2020-10-26 13:45:00|4515.5|4515|4512.5|4512|4519.5|4519|4509|4507.5|18401
1603720200000|2020-10-26 13:50:00|4513|4512.5|4523|4522|4524.5|4524|4512|4511|35966
1603720500000|2020-10-26 13:55:00|4522.5|4521.5|4530.5|4529.5|4531.5|4531|4522.5|4521.5|23923
1603720800000|2020-10-26 14:00:00|4529.5|4529|4530.5|4529.5|4531|4530.5|4526.5|4525.5|25210
1603721100000|2020-10-26 14:05:00|4531|4530|4524.5|4523.5|4532.5|4531.5|4522.5|4521.5|15716
1603721400000|2020-10-26 14:10:00|4525|4524|4515|4513.5|4525|4524|4514|4513.5|32345
1603721700000|2020-10-26 14:15:00|4515.5|4514|4519|4518|4521|4520|4515|4513.5|17393
1603722000000|2020-10-26 14:20:00|4519.5|4518.5|4519|4518.5|4523|4521.5|4518|4517.5|20188
1603722300000|2020-10-26 14:25:00|4519.5|4519|4514|4513|4520|4519.5|4509.5|4508.5|24401
1603722600000|2020-10-26 14:30:00|4513.5|4512.5|4510.5|4510|4517.5|4516|4505|4504.5|25454
1603722900000|2020-10-26 14:35:00|4510|4509|4515.5|4515|4516|4515|4509|4507|19912
1603723200000|2020-10-26 14:40:00|4515|4514.5|4520|4519|4521.5|4520.5|4515|4514|25162
1603723500000|2020-10-26 14:45:00|4520.5|4519.5|4517|4516|4523.5|4521.5|4515|4513.5|23280
1603723800000|2020-10-26 14:50:00|4516.5|4516.5|4518.5|4517.5|4518.5|4518|4513|4512.5|18324
1603724100000|2020-10-26 14:55:00|4518|4517|4513|4511.5|4519|4518.5|4512.5|4511.5|12074
1603724400000|2020-10-26 15:00:00|4512.5|4512|4499.5|4498.5|4512.5|4512|4497|4496.5|53676
1603724700000|2020-10-26 15:05:00|4499|4498|4492|4491|4501|4500|4491|4490.5|14245
1603725000000|2020-10-26 15:10:00|4491.5|4490.5|4491|4490|4498.5|4496.5|4490|4488.5|27400
1603725300000|2020-10-26 15:15:00|4490.5|4489.5|4485.5|4484|4491.5|4490.5|4482|4481.5|15235
1603725600000|2020-10-26 15:20:00|4486|4484.5|4501|4500|4501|4500|4483.5|4482|18193
1603725900000|2020-10-26 15:25:00|4500.5|4499.5|4498|4497|4503.5|4502|4496|4495.5|49445
1603726200000|2020-10-26 15:30:00|4497.5|4496.5|4495.5|4494.5|4500.5|4499.5|4491.5|4491|14644
1603726500000|2020-10-26 15:35:00|4495|4493.5|4501|4499.5|4503.5|4502|4494|4493.5|16689
1603726800000|2020-10-26 15:40:00|4500.5|4499|4497.5|4496.5|4500.5|4499.5|4492|4491|18158
1603727100000|2020-10-26 15:45:00|4498|4497|4493|4492.5|4499|4498|4491|4490.5|12441
1603727400000|2020-10-26 15:50:00|4492.5|4492|4486.5|4486|4494|4493|4485|4484.5|20010
1603727700000|2020-10-26 15:55:00|4487|4485.5|4493|4492|4499|4498.5|4487|4485.5|33929
1603728000000|2020-10-26 16:00:00|4492.5|4491.5|4496|4495.5|4497.5|4496.5|4490.5|4490|22870
1603728300000|2020-10-26 16:05:00|4496.5|4495|4492.5|4491.5|4498.5|4497.5|4491.5|4490|26217
1603728600000|2020-10-26 16:10:00|4492|4491|4491|4490.5|4494|4493.5|4490|4489.5|13763
1603728900000|2020-10-26 16:15:00|4491.5|4491|4496.5|4496|4497|4496|4491.5|4490|22218
1603729200000|2020-10-26 16:20:00|4497|4495.5|4488.5|4487.5|4497|4496.5|4488|4487|29886
1603729500000|2020-10-26 16:25:00|4488|4488|4484|4483|4491|4490|4484|4483|70193
1603785600000|2020-10-27 08:00:00|4462|4444.5|4419.5|4414.5|4462|4449|4415|4410|53469
1603785900000|2020-10-27 08:05:00|4419|4413|4428|4425.5|4445|4440|4414|4410|31438
1603786200000|2020-10-27 08:10:00|4427.5|4427|4411|4409.5|4433.5|4431|4405|4404|46785
1603786500000|2020-10-27 08:15:00|4410.5|4409|4429.5|4427.5|4430|4428|4402|4400|29130
1603786800000|2020-10-27 08:20:00|4429|4428|4428|4426.5|4429.5|4428|4411|4407|24678
1603787100000|2020-10-27 08:25:00|4428.5|4427|4414.5|4412.5|4428.5|4427|4409.5|4407.5|19986
1603787400000|2020-10-27 08:30:00|4414|4412|4417.5|4416|4427.5|4427|4411.5|4408.5|14640
1603787700000|2020-10-27 08:35:00|4418.5|4416.5|4413.5|4412|4419.5|4418|4409|4408|14274
1603788000000|2020-10-27 08:40:00|4414|4412.5|4416|4415|4421.5|4419|4412|4410|17890
1603788300000|2020-10-27 08:45:00|4416.5|4415.5|4420.5|4419|4422.5|4421.5|4415|4413|13771
1603788600000|2020-10-27 08:50:00|4420|4418.5|4425.5|4423.5|4431|4430|4416.5|4415|26811
1603788900000|2020-10-27 08:55:00|4425|4424|4426|4424.5|4431.5|4430|4423.5|4422|12014
1603789200000|2020-10-27 09:00:00|4425.5|4424|4415.5|4413.5|4426|4424.5|4415.5|4413|8061
1603789500000|2020-10-27 09:05:00|4415|4413|4404|4402|4415|4413|4402.5|4401.5|29073
1603789800000|2020-10-27 09:10:00|4404.5|4402.5|4416|4414.5|4417|4415|4400|4399|24008
1603790100000|2020-10-27 09:15:00|4415.5|4414|4412|4411|4415.5|4414|4404|4403.5|26196
1603790400000|2020-10-27 09:20:00|4411.5|4411.5|4415.5|4414|4417|4415|4409|4408|18137
1603790700000|2020-10-27 09:25:00|4416|4414.5|4432|4430|4432|4430.5|4416|4414.5|9528
1603791000000|2020-10-27 09:30:00|4431.5|4429.5|4430.5|4429.5|4431.5|4430|4421.5|4420|9606
1603791300000|2020-10-27 09:35:00|4430|4429|4435|4433.5|4435|4433.5|4425|4424|14749
1603791600000|2020-10-27 09:40:00|4434.5|4434|4424.5|4424|4437|4435|4424.5|4423.5|13080
1603791900000|2020-10-27 09:45:00|4424|4423.5|4421|4420|4428.5|4427.5|4421|4419.5|7251
1603792200000|2020-10-27 09:50:00|4421.5|4420.5|4414.5|4413.5|4423|4422|4414|4413|12477
1603792500000|2020-10-27 09:55:00|4415|4414|4415.5|4414|4418.5|4417|4412.5|4411.5|14538
1603792800000|2020-10-27 10:00:00|4416.5|4414.5|4420|4419.5|4421|4420|4414|4413|11025
1603793100000|2020-10-27 10:05:00|4420.5|4420|4417|4415|4421.5|4421|4415|4414|11404
1603793400000|2020-10-27 10:10:00|4417.5|4415.5|4418|4417|4420|4419.5|4416|4414.5|9359
1603793700000|2020-10-27 10:15:00|4418.5|4417.5|4436.5|4435|4437|4435|4418.5|4417.5|18691
1603794000000|2020-10-27 10:20:00|4437|4435.5|4436|4435|4440|4439.5|4434|4433|32047
1603794300000|2020-10-27 10:25:00|4435.5|4435.5|4437|4435.5|4438.5|4438|4435.5|4435|9647
1603794600000|2020-10-27 10:30:00|4436.5|4435|4442|4441|4443.5|4443|4435|4434.5|8088
1603794900000|2020-10-27 10:35:00|4442.5|4441.5|4438.5|4437.5|4442.5|4442|4434|4433.5|12018
1603795200000|2020-10-27 10:40:00|4438|4437|4443|4441.5|4444.5|4443|4437|4436.5|9549
1603795500000|2020-10-27 10:45:00|4442.5|4442|4436.5|4435.5|4443|4442.5|4436|4435.5|7048
1603795800000|2020-10-27 10:50:00|4437|4436|4435.5|4434|4441.5|4440.5|4435.5|4433.5|12664
1603796100000|2020-10-27 10:55:00|4436|4434.5|4436|4435.5|4444|4443|4436|4434.5|16898
1603796400000|2020-10-27 11:00:00|4436.5|4436|4441|4440|4445|4444.5|4435.5|4434.5|29803
1603796700000|2020-10-27 11:05:00|4440|4439.5|4438.5|4438|4444|4443.5|4438.5|4438|7339
1603797000000|2020-10-27 11:10:00|4439|4438.5|4442.5|4441.5|4443.5|4442.5|4439|4438.5|8573
1603797300000|2020-10-27 11:15:00|4442|4441|4443|4442|4443|4442|4432|4431.5|19450
1603797600000|2020-10-27 11:20:00|4442.5|4441.5|4438|4436.5|4443.5|4443|4438|4436.5|9273
1603797900000|2020-10-27 11:25:00|4437.5|4437|4433.5|4433|4438|4437.5|4431|4430|6373
1603798200000|2020-10-27 11:30:00|4433|4432.5|4432.5|4431|4434|4433.5|4428|4427|8795
1603798500000|2020-10-27 11:35:00|4433|4431.5|4426.5|4426|4436|4434|4426.5|4425.5|3551
1603798800000|2020-10-27 11:40:00|4426|4425.5|4423.5|4423|4426.5|4426|4423|4422|4402
1603799100000|2020-10-27 11:45:00|4424|4423.5|4425|4424|4427|4426.5|4421.5|4421|5562
1603799400000|2020-10-27 11:50:00|4425.5|4425|4424.5|4423|4427.5|4427|4422.5|4421.5|9722
1603799700000|2020-10-27 11:55:00|4424|4422.5|4422|4420|4424.5|4423.5|4420.5|4419.5|5249
1603800000000|2020-10-27 12:00:00|4421.5|4419.5|4416.5|4416|4422|4421|4415.5|4414.5|6791
1603800300000|2020-10-27 12:05:00|4416|4415.5|4419|4417.5|4420.5|4420|4415|4414|5983
1603800600000|2020-10-27 12:10:00|4419.5|4418|4412|4410.5|4419.5|4418|4406.5|4405.5|94885
1603800900000|2020-10-27 12:15:00|4411.5|4410|4411.5|4410|4414.5|4414|4407.5|4406.5|7125
1603801200000|2020-10-27 12:20:00|4411|4409.5|4412.5|4411.5|4415.5|4414|4409.5|4408|7769
1603801500000|2020-10-27 12:25:00|4412|4411|4413.5|4412|4414|4412.5|4411|4410|5838
1603801800000|2020-10-27 12:30:00|4414|4412.5|4416|4415|4418.5|4417|4410.5|4410|4963
1603802100000|2020-10-27 12:35:00|4415.5|4414.5|4415.5|4415|4416.5|4415.5|4414|4413|3140
1603802400000|2020-10-27 12:40:00|4416|4414.5|4415.5|4414|4417|4416|4412.5|4411|5989
1603802700000|2020-10-27 12:45:00|4415|4413|4417.5|4417|4419|4418|4412.5|4411|10343
1603803000000|2020-10-27 12:50:00|4418|4417.5|4419|4418.5|4424.5|4423.5|4417|4416.5|8266
1603803300000|2020-10-27 12:55:00|4419.5|4418|4420|4419|4421.5|4420.5|4418.5|4417|8132
1603803600000|2020-10-27 13:00:00|4419.5|4418.5|4416|4415|4420.5|4420|4414|4413|15791
1603803900000|2020-10-27 13:05:00|4416.5|4415.5|4418|4417|4418|4417|4414.5|4413.5|8269
1603804200000|2020-10-27 13:10:00|4417.5|4416.5|4419.5|4418.5|4424|4423.5|4417|4416.5|6647
1603804500000|2020-10-27 13:15:00|4420|4419|4424.5|4424|4424.5|4424|4418|4417|5789
1603804800000|2020-10-27 13:20:00|4424|4423.5|4422.5|4421.5|4424.5|4424|4418.5|4418|10349
1603805100000|2020-10-27 13:25:00|4422|4421|4414.5|4413.5|4422.5|4421.5|4414.5|4413|7062
1603805400000|2020-10-27 13:30:00|4414|4413|4405|4404.5|4414|4413|4398|4396|59275
1603805700000|2020-10-27 13:35:00|4405.5|4404|4410.5|4409|4417|4415.5|4404|4403.5|12121
1603806000000|2020-10-27 13:40:00|4411|4410|4420.5|4419.5|4421|4419.5|4411|4410|21671
1603806300000|2020-10-27 13:45:00|4421|4419|4416|4415|4423|4421.5|4413|4412|25029
1603806600000|2020-10-27 13:50:00|4416.5|4416|4428|4427.5|4428|4427.5|4415|4414.5|23423
1603806900000|2020-10-27 13:55:00|4427.5|4427|4426|4425|4429|4427.5|4419|4417|22331
1603807200000|2020-10-27 14:00:00|4426.5|4425.5|4419.5|4418.5|4427|4426|4418.5|4417|16342
1603807500000|2020-10-27 14:05:00|4420|4419|4424.5|4423.5|4425.5|4425|4418|4417|260326
1603807800000|2020-10-27 14:10:00|4424|4422.5|4428.5|4427|4431|4429.5|4423|4422|32332
1603808100000|2020-10-27 14:15:00|4428|4427.5|4416.5|4415|4431|4429|4416.5|4415|23829
1603808400000|2020-10-27 14:20:00|4416|4416|4418|4416.5|4419|4418.5|4413.5|4412.5|30542
1603808700000|2020-10-27 14:25:00|4417.5|4416|4410.5|4410|4418|4417.5|4409.5|4408.5|43850
1603809000000|2020-10-27 14:30:00|4411|4409.5|4422.5|4421.5|4422.5|4421.5|4410.5|4409|23555
1603809300000|2020-10-27 14:35:00|4422|4421|4432.5|4432|4436.5|4435|4421.5|4420.5|22045
1603809600000|2020-10-27 14:40:00|4433|4431.5|4429|4428|4437|4436.5|4427.5|4427|19316
1603809900000|2020-10-27 14:45:00|4428.5|4427.5|4435.5|4434.5|4440|4438.5|4427|4426|110518
1603810200000|2020-10-27 14:50:00|4436|4435|4435.5|4434|4440.5|4439.5|4430|4429.5|73966
1603810500000|2020-10-27 14:55:00|4436|4434.5|4425.5|4424|4437|4436|4424.5|4423.5|34871
1603810800000|2020-10-27 15:00:00|4426|4424.5|4435|4434|4435|4434|4422|4420|22430
1603811100000|2020-10-27 15:05:00|4435.5|4434.5|4441|4439|4442.5|4441.5|4432.5|4432|36397
1603811400000|2020-10-27 15:10:00|4440.5|4438.5|4440|4439|4442|4441.5|4437|4435.5|32372
1603811700000|2020-10-27 15:15:00|4440.5|4439.5|4437.5|4436.5|4443.5|4443|4434.5|4433.5|20401
1603812000000|2020-10-27 15:20:00|4438|4437|4436.5|4435.5|4441.5|4441|4433.5|4432|23996
1603812300000|2020-10-27 15:25:00|4436|4435|4429.5|4428.5|4439|4438.5|4428.5|4426.5|20822
1603812600000|2020-10-27 15:30:00|4430.5|4429|4436|4434.5|4436|4435|4426.5|4425|15255
1603812900000|2020-10-27 15:35:00|4435.5|4435|4439|4438.5|4441|4440|4433.5|4433|18409
1603813200000|2020-10-27 15:40:00|4438.5|4438|4427|4425.5|4440.5|4439.5|4426.5|4425|24984
1603813500000|2020-10-27 15:45:00|4426.5|4427|4431|4429.5|4432.5|4432|4423.5|4422.5|37547
1603813800000|2020-10-27 15:50:00|4430.5|4429|4428.5|4427|4432|4431|4425|4424|47121
1603814100000|2020-10-27 15:55:00|4428|4427.5|4436.5|4435.5|4437|4436.5|4427.5|4427.5|27095
1603814400000|2020-10-27 16:00:00|4437|4436|4431|4430.5|4437.5|4436.5|4428.5|4428|70820
1603814700000|2020-10-27 16:05:00|4431.5|4431|4427|4426.5|4433|4432|4426|4425.5|16329
1603815000000|2020-10-27 16:10:00|4427.5|4427|4427|4426|4428|4427.5|4422|4421.5|37513
1603815300000|2020-10-27 16:15:00|4427.5|4426.5|4426.5|4425.5|4429|4428.5|4423|4422.5|41951
1603815600000|2020-10-27 16:20:00|4427|4426|4440.5|4439|4441|4439.5|4426.5|4425.5|19855
1603815900000|2020-10-27 16:25:00|4440|4439.5|4436.5|4434|4443|4441.5|4436|4433.5|30406
1603872000000|2020-10-28 08:00:00|4390|4386|4383|4380|4397|4394.5|4378|4375|48890
1603872300000|2020-10-28 08:05:00|4382.5|4379.5|4380|4378.5|4390.5|4389|4375|4372.5|46480
1603872600000|2020-10-28 08:10:00|4381|4379|4371.5|4370|4385|4382|4363.5|4361.5|37255
1603872900000|2020-10-28 08:15:00|4371|4369.5|4355.5|4353|4373.5|4371.5|4355.5|4353|45042
1603873200000|2020-10-28 08:20:00|4355|4352.5|4351.5|4349.5|4364|4362|4348.5|4347.5|42163
1603873500000|2020-10-28 08:25:00|4351|4349|4349|4347|4355.5|4353|4346|4345|31525
1603873800000|2020-10-28 08:30:00|4348.5|4346.5|4349.5|4347|4359|4356.5|4342|4339.5|34983
1603874100000|2020-10-28 08:35:00|4349|4346.5|4343.5|4342|4350.5|4348.5|4339.5|4338|49866
1603874400000|2020-10-28 08:40:00|4343|4341.5|4359|4358|4364.5|4363|4343|4341|28930
1603874700000|2020-10-28 08:45:00|4358.5|4357|4360|4359.5|4364.5|4362|4358|4355.5|54804
1603875000000|2020-10-28 08:50:00|4361|4359|4365.5|4363.5|4374|4371.5|4359|4357.5|31904
1603875300000|2020-10-28 08:55:00|4365|4364|4370|4369|4372|4370|4363|4361.5|71538
1603875600000|2020-10-28 09:00:00|4369.5|4368.5|4353.5|4352.5|4370|4369|4353.5|4352.5|21294
1603875900000|2020-10-28 09:05:00|4354|4353|4366.5|4365|4368.5|4367|4353.5|4352.5|29077
1603876200000|2020-10-28 09:10:00|4367|4365.5|4359|4357.5|4367.5|4366.5|4355.5|4354|34898
1603876500000|2020-10-28 09:15:00|4359.5|4358|4353|4352|4361.5|4360.5|4353|4351.5|24251
1603876800000|2020-10-28 09:20:00|4353.5|4352.5|4349|4347|4355.5|4354.5|4344.5|4343.5|22057
1603877100000|2020-10-28 09:25:00|4349.5|4347.5|4346|4344|4357|4355.5|4343|4342|17771
1603877400000|2020-10-28 09:30:00|4345.5|4344.5|4338|4337|4347|4345.5|4332.5|4331.5|13548
1603877700000|2020-10-28 09:35:00|4337.5|4337.5|4332.5|4331|4337.5|4337.5|4329|4328|14909
1603878000000|2020-10-28 09:40:00|4332|4330.5|4327|4325|4333|4332|4326|4324.5|8670
1603878300000|2020-10-28 09:45:00|4326.5|4325.5|4318|4317|4328|4326.5|4317.5|4316|11526
1603878600000|2020-10-28 09:50:00|4317.5|4316.5|4323.5|4323|4324.5|4323.5|4314.5|4313|14569
1603878900000|2020-10-28 09:55:00|4323|4322|4331.5|4330.5|4339|4337.5|4323|4322|31789
1603879200000|2020-10-28 10:00:00|4332|4330|4338.5|4336.5|4343|4342|4331|4329.5|18033
1603879500000|2020-10-28 10:05:00|4338|4336|4333|4332|4341.5|4339.5|4333|4331.5|22158
1603879800000|2020-10-28 10:10:00|4333.5|4332.5|4330|4328.5|4335|4334.5|4323.5|4322.5|13716
1603880100000|2020-10-28 10:15:00|4330.5|4329|4336.5|4335.5|4338|4336|4330|4328.5|11350
1603880400000|2020-10-28 10:20:00|4336|4334.5|4335|4333.5|4338.5|4337|4332.5|4331.5|9816
1603880700000|2020-10-28 10:25:00|4334.5|4333|4329.5|4328|4336|4334.5|4329|4328|27638
1603881000000|2020-10-28 10:30:00|4330|4328.5|4330.5|4329|4336|4334|4328.5|4327|6440
1603881300000|2020-10-28 10:35:00|4331|4329.5|4330.5|4328.5|4331.5|4330.5|4325|4324|15173
1603881600000|2020-10-28 10:40:00|4330|4329|4330|4329.5|4332|4331|4328.5|4327.5|8721
1603881900000|2020-10-28 10:45:00|4330.5|4330|4328|4327|4333|4332|4327|4325.5|12446
1603882200000|2020-10-28 10:50:00|4327.5|4326.5|4321.5|4320.5|4328|4327|4321|4320.5|6561
1603882500000|2020-10-28 10:55:00|4322|4321|4313.5|4312.5|4322.5|4321.5|4313.5|4312|31712
1603882800000|2020-10-28 11:00:00|4314|4312|4318.5|4317.5|4319.5|4319|4312|4311|17326
1603883100000|2020-10-28 11:05:00|4319|4318|4302.5|4300.5|4319|4318.5|4299.5|4298.5|26934
1603883400000|2020-10-28 11:10:00|4301.5|4300|4302|4301|4306.5|4305|4296.5|4295.5|44626
1603883700000|2020-10-28 11:15:00|4301.5|4301.5|4311.5|4310|4311.5|4310|4299|4298|21384
1603884000000|2020-10-28 11:20:00|4312.5|4310.5|4307.5|4307|4314|4313|4307|4306|20770
1603884300000|2020-10-28 11:25:00|4308|4306.5|4314.5|4314|4315.5|4314.5|4306.5|4306|19623
1603884600000|2020-10-28 11:30:00|4315|4314.5|4313.5|4312|4319.5|4318.5|4312.5|4312|20596
1603884900000|2020-10-28 11:35:00|4313|4312.5|4309.5|4308.5|4314.5|4314|4308|4307.5|19022
1603885200000|2020-10-28 11:40:00|4309|4309|4311.5|4311|4312|4311|4308|4306.5|11510
1603885500000|2020-10-28 11:45:00|4312|4311.5|4316|4315|4316.5|4316|4311|4309.5|8198
1603885800000|2020-10-28 11:50:00|4316.5|4315.5|4320|4319|4321|4320|4315.5|4313.5|59336
1603886100000|2020-10-28 11:55:00|4319.5|4319.5|4315|4313.5|4320.5|4319.5|4311.5|4310|7959
1603886400000|2020-10-28 12:00:00|4315.5|4314|4307|4306|4316|4315|4307|4305.5|13218
1603886700000|2020-10-28 12:05:00|4306.5|4305.5|4301.5|4300|4310|4308.5|4298.5|4296|6967
1603887000000|2020-10-28 12:10:00|4301|4299.5|4299|4297|4302|4301|4295.5|4292.5|6851
1603887300000|2020-10-28 12:15:00|4299.5|4297.5|4300|4299.5|4301.5|4300.5|4294|4293|8889
1603887600000|2020-10-28 12:20:00|4300.5|4300|4298|4296|4304|4302|4297.5|4295.5|8824
1603887900000|2020-10-28 12:25:00|4297.5|4296.5|4301|4300|4302|4301.5|4297.5|4296|19045
1603888200000|2020-10-28 12:30:00|4301.5|4300.5|4297|4295|4301.5|4300.5|4294.5|4294|9404
1603888500000|2020-10-28 12:35:00|4296.5|4295.5|4290|4288.5|4296.5|4295.5|4287.5|4286|7096
1603888800000|2020-10-28 12:40:00|4289.5|4287.5|4281.5|4280.5|4291|4289|4281|4280|9559
1603889100000|2020-10-28 12:45:00|4281|4281|4278|4276.5|4281.5|4281|4272.5|4271.5|37739
1603889400000|2020-10-28 12:50:00|4278.5|4277|4278.5|4277|4284.5|4283|4277|4275.5|22986
1603889700000|2020-10-28 12:55:00|4279|4276.5|4279|4278|4281.5|4280.5|4275|4273.5|12641
1603890000000|2020-10-28 13:00:00|4279.5|4278.5|4272|4271|4280.5|4279.5|4272|4271|29115
1603890300000|2020-10-28 13:05:00|4271|4271.5|4271|4270|4271.5|4271.5|4265|4263|14549
1603890600000|2020-10-28 13:10:00|4271.5|4270.5|4267.5|4266|4272|4271.5|4265.5|4265|12415
1603890900000|2020-10-28 13:15:00|4267|4266.5|4261|4260|4267.5|4266.5|4258.5|4257.5|21295
1603891200000|2020-10-28 13:20:00|4261.5|4259.5|4266.5|4265.5|4266.5|4266|4259|4257.5|7866
1603891500000|2020-10-28 13:25:00|4267|4266|4281|4280|4283|4281.5|4263.5|4263|58657
1603891800000|2020-10-28 13:30:00|4280.5|4280.5|4284.5|4283|4297.5|4295.5|4279|4277|74431
1603892100000|2020-10-28 13:35:00|4284|4283.5|4279.5|4278.5|4284|4283.5|4273|4271|34261
1603892400000|2020-10-28 13:40:00|4280.5|4279|4284|4282.5|4284.5|4283.5|4274.5|4273|27463
1603892700000|2020-10-28 13:45:00|4283.5|4282|4280.5|4279|4285.5|4284|4277|4276|30278
1603893000000|2020-10-28 13:50:00|4281|4277.5|4274.5|4272.5|4285|4283|4274.5|4272.5|23031
1603893300000|2020-10-28 13:55:00|4275|4273|4278|4276|4280.5|4279|4273|4270.5|11107
1603893600000|2020-10-28 14:00:00|4277.5|4276.5|4271|4269|4280|4278.5|4267.5|4266|39343
1603893900000|2020-10-28 14:05:00|4271.5|4268.5|4272.5|4271.5|4280.5|4280|4269.5|4268.5|61940
1603894200000|2020-10-28 14:10:00|4272|4272|4272.5|4271|4277|4276|4269.5|4268|39455
1603894500000|2020-10-28 14:15:00|4272|4269|4270|4269|4276.5|4276|4268.5|4268|47580
1603894800000|2020-10-28 14:20:00|4270.5|4269.5|4270.5|4269.5|4276.5|4275|4267|4265|70314
1603895100000|2020-10-28 14:25:00|4271|4270.5|4268|4266.5|4277|4275.5|4264|4263|39572
1603895400000|2020-10-28 14:30:00|4267.5|4267|4269.5|4268.5|4271.5|4270|4259.5|4258.5|54131
1603895700000|2020-10-28 14:35:00|4269|4267.5|4267|4265.5|4271|4270|4265|4264|22110
1603896000000|2020-10-28 14:40:00|4266.5|4265|4273.5|4272.5|4274|4273|4263.5|4262|93568
1603896300000|2020-10-28 14:45:00|4273|4272|4264|4263.5|4274|4273|4262.5|4261|46591
1603896600000|2020-10-28 14:50:00|4263.5|4263|4266.5|4266|4270.5|4269.5|4258|4256.5|61959
1603896900000|2020-10-28 14:55:00|4267.5|4266.5|4270|4269|4271.5|4270.5|4260.5|4259.5|36230
1603897200000|2020-10-28 15:00:00|4269.5|4268.5|4265.5|4265|4271|4270|4263|4261.5|25562
1603897500000|2020-10-28 15:05:00|4266|4264|4284|4283|4285|4283.5|4266|4264|52575
1603897800000|2020-10-28 15:10:00|4283.5|4282.5|4290.5|4289.5|4294.5|4293.5|4279.5|4279|72330
1603898100000|2020-10-28 15:15:00|4290|4289|4280|4279|4292|4291|4279.5|4277.5|48859
1603898400000|2020-10-28 15:20:00|4280.5|4279.5|4276|4275|4282.5|4282|4272|4271|102091
1603898700000|2020-10-28 15:25:00|4276.5|4275.5|4275|4274|4276.5|4276|4271.5|4270.5|42715
1603899000000|2020-10-28 15:30:00|4275.5|4274.5|4275|4273.5|4277|4276.5|4269|4267.5|86794
1603899300000|2020-10-28 15:35:00|4275.5|4274|4274|4273.5|4279|4278.5|4271.5|4270.5|90575
1603899600000|2020-10-28 15:40:00|4273.5|4273|4279|4277.5|4281|4279.5|4272|4271|93754
1603899900000|2020-10-28 15:45:00|4279.5|4278|4287|4286|4290.5|4290|4278.5|4277.5|47044
1603900200000|2020-10-28 15:50:00|4286.5|4285.5|4280.5|4280|4286.5|4286|4278.5|4277|122394
1603900500000|2020-10-28 15:55:00|4281|4280.5|4283.5|4282.5|4287.5|4286.5|4277.5|4277|60389
1603900800000|2020-10-28 16:00:00|4283|4282|4280.5|4279.5|4288|4287|4271.5|4271|57332
1603901100000|2020-10-28 16:05:00|4280|4280|4286|4284.5|4290|4289|4278.5|4278|49078
1603901400000|2020-10-28 16:10:00|4285.5|4284|4283.5|4282.5|4290|4289.5|4283|4282.5|40675
1603901700000|2020-10-28 16:15:00|4283|4283|4278|4277.5|4284|4283.5|4278|4277.5|62340
1603902000000|2020-10-28 16:20:00|4278.5|4278|4275|4274.5|4282.5|4281.5|4274.5|4273.5|39391
1603902300000|2020-10-28 16:25:00|4274.5|4274|4265|4263|4277|4276|4264|4262.5|117476
1603958400000|2020-10-29 08:00:00|4265.5|4261|4296|4292|4297.5|4294.5|4262.5|4256|9649
1603958700000|2020-10-29 08:05:00|4295.5|4292.5|4287|4283.5|4295.5|4292.5|4279|4277|11389
1603959000000|2020-10-29 08:10:00|4286|4283|4275|4273.5|4291|4288.5|4275|4273.5|9980
1603959300000|2020-10-29 08:15:00|4276|4274|4259|4258|4278|4275|4253.5|4251.5|9348
1603959600000|2020-10-29 08:20:00|4260.5|4258.5|4294|4291.5|4295|4293|4259.5|4257.5|13396
1603959900000|2020-10-29 08:25:00|4293.5|4292|4287|4284.5|4294|4292.5|4284.5|4282.5|8331
1603960200000|2020-10-29 08:30:00|4286.5|4283|4301.5|4299|4302.5|4300|4284|4281.5|11005
1603960500000|2020-10-29 08:35:00|4302.5|4300.5|4291.5|4289.5|4303|4301.5|4288|4286|7717
1603960800000|2020-10-29 08:40:00|4291|4288|4293.5|4292|4300|4299|4288|4286|8633
1603961100000|2020-10-29 08:45:00|4293|4291|4289.5|4288|4303|4301|4285|4284|15085
1603961400000|2020-10-29 08:50:00|4289|4287|4284|4282.5|4289|4288.5|4280|4278.5|6840
1603961700000|2020-10-29 08:55:00|4283.5|4281.5|4284.5|4282.5|4287|4285.5|4276.5|4275|7957
1603962000000|2020-10-29 09:00:00|4284|4284|4305|4304.5|4305|4304.5|4284|4284|8407
1603962300000|2020-10-29 09:05:00|4306.5|4305.5|4323|4321.5|4323|4322|4302|4301|10653
1603962600000|2020-10-29 09:10:00|4322.5|4322|4313.5|4312.5|4322.5|4322|4312|4310|8421
1603962900000|2020-10-29 09:15:00|4313|4314|4316|4314.5|4323|4322|4313|4314|8031
1603963200000|2020-10-29 09:20:00|4315.5|4314|4322|4321|4323.5|4322.5|4311.5|4309.5|7635
1603963500000|2020-10-29 09:25:00|4322.5|4321.5|4316|4315.5|4328.5|4327.5|4315.5|4314|5276
1603963800000|2020-10-29 09:30:00|4318.5|4316.5|4305.5|4304|4319.5|4317.5|4305.5|4304|6859
1603964100000|2020-10-29 09:35:00|4305|4303.5|4310.5|4309|4311|4310.5|4299|4297|5874
1603964400000|2020-10-29 09:40:00|4311|4309.5|4316|4315|4320|4319.5|4310.5|4309.5|10205
1603964700000|2020-10-29 09:45:00|4315.5|4315.5|4316|4315.5|4319.5|4318.5|4314.5|4314|11738
1603965000000|2020-10-29 09:50:00|4315.5|4315|4319|4318.5|4325.5|4325|4315.5|4315|10923
1603965300000|2020-10-29 09:55:00|4319.5|4318|4317|4316.5|4322|4320.5|4316.5|4315.5|6048
1603965600000|2020-10-29 10:00:00|4316.5|4316|4312|4311|4319.5|4318.5|4311|4310|8049
1603965900000|2020-10-29 10:05:00|4311.5|4310|4312.5|4311.5|4316|4315|4309.5|4307.5|6971
1603966200000|2020-10-29 10:10:00|4312|4312|4311|4310|4315|4314|4309.5|4308.5|6364
1603966500000|2020-10-29 10:15:00|4310.5|4310.5|4313|4312|4313|4312.5|4306.5|4306|7813
1603966800000|2020-10-29 10:20:00|4312.5|4311|4310|4308.5|4317.5|4317|4309|4308|4803
1603967100000|2020-10-29 10:25:00|4309|4308|4308|4307|4314.5|4313.5|4308|4307|5653
1603967400000|2020-10-29 10:30:00|4309|4307.5|4308|4306.5|4314|4313|4305.5|4304.5|3541
1603967700000|2020-10-29 10:35:00|4307.5|4307|4311|4309.5|4311|4309.5|4303|4302|25859
1603968000000|2020-10-29 10:40:00|4310.5|4310|4308|4307.5|4311|4310|4306.5|4306|3707
1603968300000|2020-10-29 10:45:00|4307.5|4307|4313|4312|4313|4312|4306|4305|5204
1603968600000|2020-10-29 10:50:00|4312|4311.5|4307.5|4306.5|4312|4311.5|4306.5|4306|4007
1603968900000|2020-10-29 10:55:00|4307|4307|4309|4308.5|4313.5|4312.5|4307|4306.5|4236
1603969200000|2020-10-29 11:00:00|4309.5|4309|4311|4310.5|4313|4312|4306|4305|6242
1603969500000|2020-10-29 11:05:00|4311.5|4308.5|4305.5|4304.5|4312|4311.5|4305|4304.5|7443
1603969800000|2020-10-29 11:10:00|4304.5|4303.5|4295.5|4295|4305.5|4303.5|4295|4294|10787
1603970100000|2020-10-29 11:15:00|4296|4294.5|4299.5|4299|4300.5|4300|4294.5|4293.5|5759
1603970400000|2020-10-29 11:20:00|4299|4298.5|4301|4300|4304.5|4304|4299|4298.5|5469
1603970700000|2020-10-29 11:25:00|4300.5|4299.5|4300|4299|4303.5|4302.5|4298|4297|5116
1603971000000|2020-10-29 11:30:00|4299.5|4298.5|4300.5|4300|4303.5|4302.5|4296.5|4296|7891
1603971300000|2020-10-29 11:35:00|4301|4300.5|4297.5|4296.5|4304.5|4303.5|4297|4296|8948
1603971600000|2020-10-29 11:40:00|4298|4296|4294|4292.5|4298.5|4297.5|4291|4290|4303
1603971900000|2020-10-29 11:45:00|4294.5|4293|4286.5|4285|4295|4293.5|4286|4285|4547
1603972200000|2020-10-29 11:50:00|4287|4285.5|4291|4289.5|4291|4290.5|4284|4283|8824
1603972500000|2020-10-29 11:55:00|4290|4290|4272|4270.5|4291|4290|4270.5|4269.5|5991
1603972800000|2020-10-29 12:00:00|4273|4271.5|4281.5|4280|4282.5|4281.5|4273|4271.5|4076
1603973100000|2020-10-29 12:05:00|4281|4279.5|4295|4293|4295|4293|4277|4275.5|3956
1603973400000|2020-10-29 12:10:00|4292|4291|4290.5|4289|4298.5|4297.5|4290.5|4289|3543
1603973700000|2020-10-29 12:15:00|4291.5|4290|4288|4286.5|4293|4291.5|4288|4286.5|3445
1603974000000|2020-10-29 12:20:00|4287.5|4286|4286|4284|4290.5|4289|4283|4281.5|5224
1603974300000|2020-10-29 12:25:00|4285.5|4283.5|4287|4285.5|4288.5|4287|4284|4282.5|3212
1603974600000|2020-10-29 12:30:00|4286.5|4286|4292.5|4291.5|4296|4294.5|4285|4284.5|3292
1603974900000|2020-10-29 12:35:00|4291.5|4290|4295|4293|4299.5|4297.5|4291.5|4290|3857
1603975200000|2020-10-29 12:40:00|4294.5|4292.5|4293|4292|4295|4294|4288.5|4287.5|2542
1603975500000|2020-10-29 12:45:00|4292.5|4290.5|4303.5|4301.5|4307.5|4306.5|4290.5|4289|6459
1603975800000|2020-10-29 12:50:00|4304.5|4303.5|4313|4312.5|4320|4318.5|4304.5|4303.5|7843
1603976100000|2020-10-29 12:55:00|4314.5|4313.5|4302|4300.5|4314.5|4313.5|4302|4300.5|6088
1603976400000|2020-10-29 13:00:00|4301|4300|4299.5|4298.5|4305|4304.5|4298.5|4297.5|9113
1603976700000|2020-10-29 13:05:00|4300|4299|4293.5|4292.5|4301.5|4300|4290.5|4289.5|9169
1603977000000|2020-10-29 13:10:00|4294|4293|4297|4296.5|4298|4297|4291|4290|7791
1603977300000|2020-10-29 13:15:00|4298|4297.5|4293.5|4292.5|4298.5|4297.5|4289.5|4288|7906
1603977600000|2020-10-29 13:20:00|4294|4293.5|4302.5|4302|4304.5|4303|4291.5|4291|7924
1603977900000|2020-10-29 13:25:00|4302|4301|4301|4300|4304|4303|4295|4294.5|8135
1603978200000|2020-10-29 13:30:00|4301.5|4300.5|4300|4298.5|4312|4310|4296.5|4296|14946
1603978500000|2020-10-29 13:35:00|4299|4299|4287.5|4285.5|4306.5|4305|4287.5|4285.5|9114
1603978800000|2020-10-29 13:40:00|4286|4286|4289|4287.5|4292.5|4291.5|4279.5|4278.5|26949
1603979100000|2020-10-29 13:45:00|4289.5|4288|4300.5|4299|4307.5|4306|4287.5|4286|15706
1603979400000|2020-10-29 13:50:00|4300|4299.5|4317.5|4316|4318|4317|4298.5|4297|13137
1603979700000|2020-10-29 13:55:00|4317|4315.5|4322|4321|4326|4325.5|4313.5|4312.5|19292
1603980000000|2020-10-29 14:00:00|4321.5|4320.5|4336|4335|4341|4340.5|4318.5|4317|42093
1603980300000|2020-10-29 14:05:00|4335.5|4334|4335.5|4334.5|4340|4338.5|4328.5|4328|34097
1603980600000|2020-10-29 14:10:00|4336|4335|4330.5|4330|4343.5|4342|4328|4327|14461
1603980900000|2020-10-29 14:15:00|4331|4330.5|4337.5|4336.5|4338.5|4337.5|4327|4326|17661
1603981200000|2020-10-29 14:20:00|4338|4337.5|4341|4340|4343.5|4342|4332.5|4331.5|20302
1603981500000|2020-10-29 14:25:00|4340.5|4339|4343|4342|4349|4347.5|4340.5|4339|11558
1603981800000|2020-10-29 14:30:00|4343.5|4343|4338|4337|4345.5|4345|4335.5|4334.5|15196
1603982100000|2020-10-29 14:35:00|4338.5|4337.5|4349|4348|4349.5|4348.5|4335|4334|11330
1603982400000|2020-10-29 14:40:00|4349.5|4347.5|4347.5|4345.5|4350|4349.5|4341|4340|12336
1603982700000|2020-10-29 14:45:00|4345.5|4346|4343|4341.5|4349|4348|4336|4334.5|11602
1603983000000|2020-10-29 14:50:00|4343.5|4342|4349|4348|4351|4350.5|4341.5|4340.5|88724
1603983300000|2020-10-29 14:55:00|4349.5|4347.5|4355|4354.5|4356.5|4355|4347.5|4346.5|13068
1603983600000|2020-10-29 15:00:00|4355.5|4354|4357|4355.5|4359|4357.5|4352|4350.5|12221
1603983900000|2020-10-29 15:05:00|4356.5|4356|4352.5|4351.5|4359|4358|4352.5|4351|11493
1603984200000|2020-10-29 15:10:00|4352|4350.5|4358|4357.5|4360|4359.5|4350.5|4350|8309
1603984500000|2020-10-29 15:15:00|4357.5|4356|4358.5|4357.5|4360.5|4359.5|4353|4352.5|6661
1603984800000|2020-10-29 15:20:00|4358|4356.5|4361|4360|4363.5|4362.5|4357.5|4356.5|7627
1603985100000|2020-10-29 15:25:00|4360.5|4359.5|4353|4352.5|4367|4366.5|4353|4352.5|9922
1603985400000|2020-10-29 15:30:00|4353.5|4352|4353.5|4353|4358.5|4358|4352|4351|11586
1603985700000|2020-10-29 15:35:00|4354|4353.5|4353.5|4352.5|4354.5|4353.5|4348.5|4348|11874
1603986000000|2020-10-29 15:40:00|4353|4352|4348.5|4347.5|4354.5|4354|4345|4343.5|13584
1603986300000|2020-10-29 15:45:00|4348|4348|4354.5|4354|4354.5|4354|4346.5|4345.5|15872
1603986600000|2020-10-29 15:50:00|4354|4353|4353|4352.5|4355.5|4355|4350.5|4349.5|9520
1603986900000|2020-10-29 15:55:00|4353.5|4353|4348|4347|4356.5|4356|4345.5|4345|13695
1603987200000|2020-10-29 16:00:00|4349|4347.5|4341|4340.5|4352|4351|4341|4340|12422
1603987500000|2020-10-29 16:05:00|4340|4340|4338|4337|4343.5|4342|4337.5|4337|15008
1603987800000|2020-10-29 16:10:00|4337.5|4336.5|4338.5|4337.5|4339.5|4339|4334.5|4333|10047
1603988100000|2020-10-29 16:15:00|4338|4337|4337|4336.5|4340|4339.5|4337|4336|14813
1603988400000|2020-10-29 16:20:00|4337.5|4337|4330.5|4330|4338|4337.5|4330.5|4330|15257
1603988700000|2020-10-29 16:25:00|4331|4329.5|4326|4324|4333.5|4332.5|4325.5|4324|13043
1604044800000|2020-10-30 08:00:00|4317|4295.5|4307.5|4305|4317|4310.5|4292|4288.5|13254
1604045100000|2020-10-30 08:05:00|4307|4304|4319|4317.5|4319|4318|4299.5|4298|8642
1604045400000|2020-10-30 08:10:00|4319.5|4318|4321|4318|4324|4321|4309|4307|9447
1604045700000|2020-10-30 08:15:00|4321.5|4319.5|4322.5|4320|4333|4330.5|4316.5|4315|5721
1604046000000|2020-10-30 08:20:00|4321.5|4319.5|4330|4328|4338.5|4335.5|4320.5|4319|4829
1604046300000|2020-10-30 08:25:00|4328.5|4327|4326.5|4324|4330|4327.5|4318|4314.5|4150
1604046600000|2020-10-30 08:30:00|4325|4323|4330|4327.5|4330|4327.5|4320|4317.5|2667
1604046900000|2020-10-30 08:35:00|4329.5|4328|4336.5|4335|4339|4337|4329.5|4327.5|5027
1604047200000|2020-10-30 08:40:00|4337.5|4334|4327.5|4325.5|4337.5|4334.5|4327|4325|3683
1604047500000|2020-10-30 08:45:00|4327|4326|4322|4321|4332|4330|4321|4320|5476
1604047800000|2020-10-30 08:50:00|4321.5|4320|4313.5|4311.5|4325|4323.5|4312.5|4311|6124
1604048100000|2020-10-30 08:55:00|4312.5|4311|4325|4323.5|4327|4325|4311.5|4310|3907
1604048400000|2020-10-30 09:00:00|4324|4323|4331|4330|4331.5|4330.5|4321|4319.5|4056
1604048700000|2020-10-30 09:05:00|4332|4330.5|4331|4329.5|4332|4330.5|4321.5|4320.5|4972
1604049000000|2020-10-30 09:10:00|4330|4328.5|4322.5|4321|4330|4328.5|4322.5|4321|2779
1604049300000|2020-10-30 09:15:00|4322|4320.5|4336.5|4335.5|4338|4335.5|4320|4319|5462
1604049600000|2020-10-30 09:20:00|4335.5|4335|4334|4333|4338.5|4337.5|4330.5|4328.5|4541
1604049900000|2020-10-30 09:25:00|4334.5|4334|4331|4330|4337.5|4336|4328|4326|4181
1604050200000|2020-10-30 09:30:00|4332|4331|4325.5|4324.5|4335|4333|4322.5|4321.5|6269
1604050500000|2020-10-30 09:35:00|4327.5|4325|4320|4319|4328|4327|4318.5|4316.5|3267
1604050800000|2020-10-30 09:40:00|4319|4317|4321.5|4320|4325.5|4323.5|4318|4316.5|2207
1604051100000|2020-10-30 09:45:00|4320.5|4319.5|4320|4318.5|4321|4320.5|4316.5|4315|6142
1604051400000|2020-10-30 09:50:00|4321|4319|4312|4310.5|4322|4320|4312|4310.5|4308
1604051700000|2020-10-30 09:55:00|4311.5|4310|4311.5|4310.5|4314|4313|4303.5|4302|5552
1604052000000|2020-10-30 10:00:00|4311|4309.5|4313|4311.5|4313|4311.5|4306.5|4305|3795
1604052300000|2020-10-30 10:05:00|4312.5|4310.5|4308|4306.5|4314.5|4314|4308|4306.5|3441
1604052600000|2020-10-30 10:10:00|4307|4306|4309.5|4308|4310.5|4309.5|4306|4305|3598
1604052900000|2020-10-30 10:15:00|4308.5|4307.5|4304.5|4303.5|4312.5|4311.5|4304.5|4303.5|6267
1604053200000|2020-10-30 10:20:00|4303.5|4303|4304.5|4303.5|4309.5|4308|4301|4300.5|6035
1604053500000|2020-10-30 10:25:00|4305|4304.5|4305|4303.5|4307|4306|4300.5|4300|3033
1604053800000|2020-10-30 10:30:00|4304.5|4302.5|4303.5|4302.5|4307|4306.5|4303|4302.5|3110
1604054100000|2020-10-30 10:35:00|4304|4303.5|4297.5|4296.5|4305.5|4304.5|4297.5|4296.5|3803
1604054400000|2020-10-30 10:40:00|4297|4295.5|4298.5|4297.5|4298.5|4297.5|4292.5|4291.5|3198
1604054700000|2020-10-30 10:45:00|4299|4298|4296|4295.5|4311|4310.5|4296|4295|4368
1604055000000|2020-10-30 10:50:00|4297|4296|4303|4302|4303|4302.5|4292.5|4291|5552
1604055300000|2020-10-30 10:55:00|4303.5|4302.5|4307|4306|4313|4312|4301.5|4300|8606
1604055600000|2020-10-30 11:00:00|4309.5|4308|4319|4318|4319|4318|4309|4307.5|6178
1604055900000|2020-10-30 11:05:00|4318|4317|4322|4320.5|4324|4322|4313.5|4311.5|6924
1604056200000|2020-10-30 11:10:00|4322.5|4320|4318.5|4317.5|4324.5|4323.5|4316|4315.5|5188
1604056500000|2020-10-30 11:15:00|4318|4317|4317.5|4317|4319.5|4318.5|4312.5|4311|4482
1604056800000|2020-10-30 11:20:00|4318|4316.5|4320|4318.5|4320.5|4320|4316|4314.5|3544
1604057100000|2020-10-30 11:25:00|4320.5|4319.5|4317.5|4316.5|4322|4321|4316.5|4315.5|3774
1604057400000|2020-10-30 11:30:00|4318|4317|4314|4313|4319.5|4318.5|4313|4311|5057
1604057700000|2020-10-30 11:35:00|4313.5|4312.5|4313.5|4312|4315|4314.5|4310|4308.5|3188
1604058000000|2020-10-30 11:40:00|4312|4311|4313.5|4312|4316.5|4315|4311.5|4311|3177
1604058300000|2020-10-30 11:45:00|4313|4311.5|4308.5|4307.5|4313|4311.5|4308|4307|2989
1604058600000|2020-10-30 11:50:00|4308|4306.5|4312|4311|4312.5|4311.5|4306.5|4305.5|2439
1604058900000|2020-10-30 11:55:00|4311.5|4310.5|4311|4309.5|4314.5|4313.5|4309.5|4308.5|3127
1604059200000|2020-10-30 12:00:00|4311.5|4311|4310|4309.5|4315|4313.5|4309.5|4308.5|3704
1604059500000|2020-10-30 12:05:00|4311|4310|4309|4308.5|4311|4310|4306.5|4305|3979
1604059800000|2020-10-30 12:10:00|4308|4307.5|4309.5|4308.5|4310.5|4310|4307|4306|3395
1604060100000|2020-10-30 12:15:00|4310|4309|4301.5|4301|4310|4309.5|4301.5|4300.5|5024
1604060400000|2020-10-30 12:20:00|4301|4300.5|4301|4299.5|4301.5|4300.5|4298|4297|3660
1604060700000|2020-10-30 12:25:00|4300.5|4301.5|4298|4297|4302.5|4301.5|4296.5|4295.5|4091
1604061000000|2020-10-30 12:30:00|4299|4298|4305|4304|4305|4304|4298|4297|5575
1604061300000|2020-10-30 12:35:00|4304|4303.5|4306|4304.5|4307|4306|4303|4302|3611
1604061600000|2020-10-30 12:40:00|4306.5|4305|4314.5|4313.5|4314.5|4313.5|4306|4305|3755
1604061900000|2020-10-30 12:45:00|4314|4314|4321|4319.5|4321|4319.5|4313|4312.5|5415
1604062200000|2020-10-30 12:50:00|4322.5|4320|4325.5|4324|4326.5|4325|4320.5|4319.5|4790
1604062500000|2020-10-30 12:55:00|4324.5|4323|4331|4330|4332|4330.5|4324.5|4323|2910
1604062800000|2020-10-30 13:00:00|4331.5|4330.5|4326|4325.5|4331.5|4330.5|4324|4323|5028
1604063100000|2020-10-30 13:05:00|4326.5|4325|4328|4327|4330.5|4330|4326|4325|4983
1604063400000|2020-10-30 13:10:00|4327.5|4326.5|4326|4325.5|4331.5|4330|4325.5|4324.5|4321
1604063700000|2020-10-30 13:15:00|4326.5|4326|4323.5|4322|4326.5|4326|4320.5|4319|5332
1604064000000|2020-10-30 13:20:00|4323|4322.5|4333.5|4332|4333.5|4332|4323|4322.5|2680
1604064300000|2020-10-30 13:25:00|4333|4332.5|4339|4338.5|4339|4338.5|4332.5|4332|7360
1604064600000|2020-10-30 13:30:00|4338.5|4337.5|4337.5|4336|4353|4351.5|4337.5|4336|17228
1604064900000|2020-10-30 13:35:00|4338|4337|4337.5|4336.5|4344.5|4343.5|4329|4327.5|6431
1604065200000|2020-10-30 13:40:00|4337|4336|4333.5|4332.5|4337|4336.5|4332|4330.5|8267
1604065500000|2020-10-30 13:45:00|4333|4332|4325|4323.5|4335|4334|4323|4321|29180
1604065800000|2020-10-30 13:50:00|4324.5|4323|4322.5|4321|4327|4326|4319.5|4318.5|5703
1604066100000|2020-10-30 13:55:00|4323.5|4322|4335|4333.5|4338|4337|4322.5|4321|8341
1604066400000|2020-10-30 14:00:00|4334|4332|4341.5|4340|4341.5|4340|4332|4330|5878
1604066700000|2020-10-30 14:05:00|4341|4341|4347|4345|4352|4350.5|4339.5|4338|4986
1604067000000|2020-10-30 14:10:00|4346|4344|4341.5|4339.5|4349.5|4348|4337.5|4336|6790
1604067300000|2020-10-30 14:15:00|4340.5|4339|4342.5|4341|4343|4342|4335.5|4334|3000
1604067600000|2020-10-30 14:20:00|4342|4340.5|4348|4346.5|4348.5|4347.5|4335.5|4334|6920
1604067900000|2020-10-30 14:25:00|4347.5|4345.5|4332|4330.5|4347.5|4345.5|4330|4328.5|8424
1604068200000|2020-10-30 14:30:00|4333|4331|4330.5|4329.5|4334.5|4333|4324|4322.5|4029
1604068500000|2020-10-30 14:35:00|4330|4329|4333.5|4331|4335.5|4334|4325.5|4323.5|9400
1604068800000|2020-10-30 14:40:00|4332.5|4330.5|4325.5|4324.5|4333.5|4332.5|4322.5|4321.5|11542
1604069100000|2020-10-30 14:45:00|4327.5|4326|4319.5|4318|4330|4328.5|4319|4317.5|6572
1604069400000|2020-10-30 14:50:00|4319|4317.5|4328.5|4326.5|4328.5|4327|4316|4314.5|5954
1604069700000|2020-10-30 14:55:00|4329|4328|4324|4323|4330|4328.5|4323|4322|29530
1604070000000|2020-10-30 15:00:00|4323.5|4322|4344|4343|4345.5|4343.5|4323|4321.5|9671
1604070300000|2020-10-30 15:05:00|4343.5|4342.5|4342|4341|4349|4347.5|4340.5|4339.5|11010
1604070600000|2020-10-30 15:10:00|4341.5|4340.5|4360.5|4359|4360.5|4359|4340.5|4338.5|13228
1604070900000|2020-10-30 15:15:00|4359|4358.5|4354|4353.5|4359.5|4358.5|4349|4348|180832
1604071200000|2020-10-30 15:20:00|4353.5|4352|4353.5|4352.5|4355|4354|4350|4348.5|5530
1604071500000|2020-10-30 15:25:00|4353|4352|4346|4344.5|4354.5|4353|4342.5|4341.5|8542
1604071800000|2020-10-30 15:30:00|4344|4343.5|4342|4340.5|4346.5|4345.5|4335.5|4334.5|10329
1604072100000|2020-10-30 15:35:00|4343|4341.5|4347.5|4346|4350.5|4349|4341.5|4340.5|7159
1604072400000|2020-10-30 15:40:00|4346|4345|4342|4341|4347.5|4346|4338|4337|6549
1604072700000|2020-10-30 15:45:00|4342.5|4340.5|4352|4350.5|4352|4351|4338.5|4337.5|10372
1604073000000|2020-10-30 15:50:00|4351|4350|4353|4352|4353.5|4352.5|4347.5|4346.5|11737
1604073300000|2020-10-30 15:55:00|4352|4351.5|4354|4353|4355|4354|4348|4347.5|9965
1604073600000|2020-10-30 16:00:00|4353.5|4351.5|4359.5|4359|4360|4359.5|4352|4351.5|15605
1604073900000|2020-10-30 16:05:00|4359|4358.5|4353.5|4353|4362|4361.5|4351.5|4350.5|13251
1604074200000|2020-10-30 16:10:00|4354|4352.5|4348|4346.5|4354|4352.5|4343|4342|9353
1604074500000|2020-10-30 16:15:00|4348.5|4347.5|4353|4352.5|4353.5|4353|4347|4346.5|9197
1604074800000|2020-10-30 16:20:00|4354.5|4354|4352|4351.5|4356|4355|4349|4348|15990
1604075100000|2020-10-30 16:25:00|4351.5|4351|4368|4366.5|4371|4370|4350.5|4349.5|19913
1604304000000|2020-11-02 08:00:00|4366.5|4360.5|4338|4333|4366.5|4361.5|4320.5|4318.5|39140
1604304300000|2020-11-02 08:05:00|4338.5|4333.5|4362|4359|4368|4364.5|4335.5|4333.5|17101
1604304600000|2020-11-02 08:10:00|4362.5|4359.5|4356.5|4354|4369.5|4366|4354|4351|21149
1604304900000|2020-11-02 08:15:00|4357|4354.5|4350|4348.5|4357.5|4356.5|4343|4340|15747
1604305200000|2020-11-02 08:20:00|4350.5|4349|4358|4356.5|4361.5|4360|4349.5|4348|10845
1604305500000|2020-11-02 08:25:00|4357.5|4357|4347.5|4346|4361|4359|4347|4345|7791
1604305800000|2020-11-02 08:30:00|4347|4345.5|4353.5|4352|4354|4352.5|4341.5|4340.5|10841
1604306100000|2020-11-02 08:35:00|4353|4352.5|4361|4358.5|4364|4361.5|4353|4351|10393
1604306400000|2020-11-02 08:40:00|4360.5|4358|4377.5|4374.5|4378.5|4376.5|4359.5|4358|6560
1604306700000|2020-11-02 08:45:00|4377|4373.5|4383.5|4382|4386|4382.5|4372|4371.5|3541
1604307000000|2020-11-02 08:50:00|4383|4382.5|4397.5|4395|4397.5|4395|4382|4380.5|8640
1604307300000|2020-11-02 08:55:00|4397|4395.5|4401|4399.5|4401|4399.5|4393.5|4392|17141
1604307600000|2020-11-02 09:00:00|4400.5|4399|4405.5|4403.5|4408|4406|4399|4397.5|7548
1604307900000|2020-11-02 09:05:00|4403.5|4403|4409.5|4408.5|4409.5|4408.5|4400|4399|13775
1604308200000|2020-11-02 09:10:00|4410.5|4409|4411.5|4409.5|4416.5|4415.5|4409|4408|20152
1604308500000|2020-11-02 09:15:00|4410.5|4408.5|4400.5|4398|4410.5|4408.5|4397.5|4394.5|20212
1604308800000|2020-11-02 09:20:00|4400|4398.5|4385.5|4384|4400.5|4399|4385.5|4383|9206
1604309100000|2020-11-02 09:25:00|4386|4383.5|4389|4388|4393.5|4392.5|4386|4383.5|11368
1604309400000|2020-11-02 09:30:00|4388.5|4388.5|4405.5|4403|4411.5|4409|4388|4386.5|27373
1604309700000|2020-11-02 09:35:00|4406.5|4403.5|4406|4404.5|4408.5|4406.5|4401.5|4400|6411
1604310000000|2020-11-02 09:40:00|4406.5|4405|4403.5|4402.5|4407.5|4406.5|4400|4398|6762
1604310300000|2020-11-02 09:45:00|4403|4401|4399.5|4398|4403|4402|4392.5|4391|7959
1604310600000|2020-11-02 09:50:00|4400|4398.5|4400.5|4400|4402.5|4401|4397|4396|28290
1604310900000|2020-11-02 09:55:00|4401|4400.5|4408|4407|4410.5|4409|4400.5|4399.5|29301
1604311200000|2020-11-02 10:00:00|4408.5|4406.5|4418|4417|4420.5|4419|4408|4406.5|16415
1604311500000|2020-11-02 10:05:00|4418.5|4417.5|4409.5|4408|4419|4418|4408.5|4408|11655
1604311800000|2020-11-02 10:10:00|4410|4408.5|4411|4409.5|4414.5|4412.5|4409|4407|55827
1604312100000|2020-11-02 10:15:00|4411.5|4410|4407.5|4406|4413.5|4412.5|4404.5|4403.5|28310
1604312400000|2020-11-02 10:20:00|4407|4405.5|4409.5|4408|4415.5|4414|4406.5|4405|7054
1604312700000|2020-11-02 10:25:00|4410|4407.5|4422|4421|4423.5|4422.5|4409|4407.5|20497
1604313000000|2020-11-02 10:30:00|4421.5|4420.5|4423|4421.5|4427.5|4426.5|4419.5|4419|20551
1604313300000|2020-11-02 10:35:00|4422.5|4422|4424.5|4422.5|4425.5|4425|4420|4418.5|16646
1604313600000|2020-11-02 10:40:00|4425|4423|4421.5|4421|4431|4430.5|4421.5|4420.5|15871
1604313900000|2020-11-02 10:45:00|4422|4421.5|4423|4422.5|4425|4424|4420|4418.5|17150
1604314200000|2020-11-02 10:50:00|4422.5|4422|4429|4428.5|4431|4430|4420|4418.5|18179
1604314500000|2020-11-02 10:55:00|4429.5|4428|4427.5|4426|4436.5|4435.5|4427.5|4425.5|14118
1604314800000|2020-11-02 11:00:00|4428|4426.5|4427.5|4426.5|4431.5|4430.5|4426|4424|15375
1604315100000|2020-11-02 11:05:00|4426.5|4426|4427.5|4427|4430|4429|4425|4424|11769
1604315400000|2020-11-02 11:10:00|4427|4426.5|4426.5|4426|4429.5|4428.5|4425.5|4424.5|10360
1604315700000|2020-11-02 11:15:00|4427.5|4426.5|4424|4423|4428|4427|4420|4418.5|8923
1604316000000|2020-11-02 11:20:00|4423.5|4423.5|4429|4428.5|4429.5|4429|4423|4422.5|11966
1604316300000|2020-11-02 11:25:00|4428.5|4428|4425.5|4424|4430|4429|4423.5|4422|5646
1604316600000|2020-11-02 11:30:00|4426|4424.5|4425|4424|4428.5|4428|4424.5|4423|6063
1604316900000|2020-11-02 11:35:00|4424.5|4423|4426.5|4426|4429.5|4429|4424.5|4423|12321
1604317200000|2020-11-02 11:40:00|4426|4425.5|4426.5|4426|4427|4426.5|4423.5|4423|10480
1604317500000|2020-11-02 11:45:00|4427|4425|4423|4422.5|4427|4426|4423|4422|8167
1604317800000|2020-11-02 11:50:00|4423.5|4423|4424.5|4423.5|4427|4426.5|4423.5|4423|7790
1604318100000|2020-11-02 11:55:00|4425|4424.5|4438|4437.5|4440.5|4439.5|4425|4424.5|16964
1604318400000|2020-11-02 12:00:00|4438.5|4436.5|4433.5|4433|4438.5|4437.5|4432.5|4430.5|7485
1604318700000|2020-11-02 12:05:00|4434|4432.5|4430.5|4430|4434|4433.5|4430|4429.5|9739
1604319000000|2020-11-02 12:10:00|4431|4431|4443.5|4443|4443.5|4443|4431|4430.5|14654
1604319300000|2020-11-02 12:15:00|4443|4442.5|4438.5|4437.5|4443.5|4443|4434.5|4433.5|15314
1604319600000|2020-11-02 12:20:00|4438|4437|4442|4441|4442.5|4442|4435.5|4434.5|15707
1604319900000|2020-11-02 12:25:00|4441.5|4440.5|4440|4439.5|4445|4444|4438|4436.5|13660
1604320200000|2020-11-02 12:30:00|4441|4440|4446|4444|4449|4448.5|4440.5|4439|13392
1604320500000|2020-11-02 12:35:00|4445.5|4443.5|4444.5|4443.5|4451|4450|4444|4442.5|10199
1604320800000|2020-11-02 12:40:00|4444|4443|4452.5|4451.5|4453|4452.5|4441.5|4440|11545
1604321100000|2020-11-02 12:45:00|4452|4452|4445|4444|4452|4452|4443.5|4442|11380
1604321400000|2020-11-02 12:50:00|4444.5|4443.5|4441|4440|4444.5|4443.5|4433.5|4432.5|14529
1604321700000|2020-11-02 12:55:00|4441.5|4440.5|4451.5|4450.5|4452|4450.5|4440|4438.5|12171
1604322000000|2020-11-02 13:00:00|4452|4451|4446.5|4445|4453|4452.5|4445.5|4444|17425
1604322300000|2020-11-02 13:05:00|4446|4444.5|4447.5|4446.5|4449.5|4449|4444.5|4443|11268
1604322600000|2020-11-02 13:10:00|4447|4445.5|4451.5|4450.5|4452.5|4451|4445.5|4444.5|13585
1604322900000|2020-11-02 13:15:00|4451|4450|4455|4453.5|4460|4458.5|4449|4448.5|20220
1604323200000|2020-11-02 13:20:00|4454.5|4453|4452.5|4451.5|4455.5|4455|4449.5|4449|19775
1604323500000|2020-11-02 13:25:00|4452|4450.5|4458|4457.5|4458|4457.5|4448|4447|23745
1604323800000|2020-11-02 13:30:00|4457.5|4457|4459.5|4458.5|4462.5|4460.5|4457|4455.5|24105
1604324100000|2020-11-02 13:35:00|4460|4459|4458|4457|4460|4459.5|4454.5|4453.5|34320
1604324400000|2020-11-02 13:40:00|4457.5|4456.5|4459|4457.5|4461|4460.5|4455|4454|25529
1604324700000|2020-11-02 13:45:00|4458.5|4457|4450.5|4449.5|4462.5|4461.5|4448.5|4448|39820
1604325000000|2020-11-02 13:50:00|4451|4450|4447|4446|4453.5|4453|4446|4445.5|46480
1604325300000|2020-11-02 13:55:00|4447.5|4446.5|4450.5|4449|4452.5|4452|4447.5|4446.5|20735
1604325600000|2020-11-02 14:00:00|4450|4449.5|4448|4447.5|4452|4450|4445|4443.5|17767
1604325900000|2020-11-02 14:05:00|4448.5|4448|4454|4453|4454|4453.5|4446.5|4445.5|22741
1604326200000|2020-11-02 14:10:00|4453.5|4452.5|4449.5|4449|4456|4454.5|4449.5|4449|17286
1604326500000|2020-11-02 14:15:00|4450|4449.5|4454.5|4454|4455.5|4455|4448|4447|15060
1604326800000|2020-11-02 14:20:00|4454|4453.5|4451.5|4451|4454|4453.5|4448|4447|15452
1604327100000|2020-11-02 14:25:00|4451|4450.5|4466|4465|4466.5|4465|4450|4449.5|19370
1604327400000|2020-11-02 14:30:00|4465.5|4464.5|4458|4457|4466|4465|4454.5|4453|42712
1604327700000|2020-11-02 14:35:00|4457.5|4456.5|4453|4452|4458|4457|4448.5|4447.5|41295
1604328000000|2020-11-02 14:40:00|4453.5|4452.5|4450|4448.5|4459.5|4458|4450|4448.5|32588
1604328300000|2020-11-02 14:45:00|4450.5|4449|4453.5|4452|4457.5|4457|4448|4446.5|40184
1604328600000|2020-11-02 14:50:00|4453|4451.5|4462|4460.5|4463.5|4462.5|4450|4449|29348
1604328900000|2020-11-02 14:55:00|4462.5|4461|4462|4461|4466|4465.5|4458|4457|33893
1604329200000|2020-11-02 15:00:00|4462.5|4462.5|4466|4464.5|4473.5|4472.5|4461.5|4460.5|37220
1604329500000|2020-11-02 15:05:00|4465.5|4464|4466|4464.5|4471.5|4470.5|4464|4463|27878
1604329800000|2020-11-02 15:10:00|4466.5|4465|4469.5|4469|4471|4470|4465|4464|27054
1604330100000|2020-11-02 15:15:00|4470.5|4468.5|4464.5|4462.5|4473.5|4471.5|4462|4460.5|28237
1604330400000|2020-11-02 15:20:00|4464|4462|4461|4460|4467.5|4466|4459.5|4458|25389
1604330700000|2020-11-02 15:25:00|4461.5|4460.5|4458.5|4458|4463.5|4462.5|4456.5|4455.5|35146
1604331000000|2020-11-02 15:30:00|4457.5|4457.5|4455.5|4455|4461.5|4460|4452|4450.5|32805
1604331300000|2020-11-02 15:35:00|4456|4455.5|4443.5|4443|4456.5|4455.5|4442.5|4440.5|25022
1604331600000|2020-11-02 15:40:00|4444|4442.5|4436.5|4435.5|4444|4443|4435.5|4435|23983
1604331900000|2020-11-02 15:45:00|4436|4435|4436.5|4436|4441.5|4441|4435.5|4434.5|25083
1604332200000|2020-11-02 15:50:00|4437|4436.5|4439|4438|4441|4440.5|4433|4432.5|24883
1604332500000|2020-11-02 15:55:00|4438.5|4437.5|4434.5|4434|4440|4438.5|4434.5|4433|30501
1604332800000|2020-11-02 16:00:00|4434|4433|4440.5|4439.5|4442|4441.5|4433|4432|40815
1604333100000|2020-11-02 16:05:00|4441|4440|4448|4447|4448|4447.5|4439|4438|36517
1604333400000|2020-11-02 16:10:00|4448.5|4447.5|4442.5|4442|4450|4449|4441.5|4440.5|48091
1604333700000|2020-11-02 16:15:00|4442|4441.5|4441.5|4440.5|4446|4444.5|4438.5|4438|44899
1604334000000|2020-11-02 16:20:00|4441|4441|4441.5|4441|4443|4441.5|4435|4433.5|46625
1604334300000|2020-11-02 16:25:00|4441|4440.5|4444|4443|4445.5|4444.5|4439.5|4438.5|54613
1604390400000|2020-11-03 08:00:00|4509.5|4500|4506|4502.5|4509.5|4502.5|4477.5|4469.5|21861
1604390700000|2020-11-03 08:05:00|4505.5|4502|4492|4489|4505.5|4502|4483.5|4480|16399
1604391000000|2020-11-03 08:10:00|4492.5|4489.5|4509.5|4507|4509.5|4507.5|4489|4485|20086
1604391300000|2020-11-03 08:15:00|4510|4507.5|4534|4531.5|4534.5|4532|4506|4504.5|21946
1604391600000|2020-11-03 08:20:00|4535|4532|4526.5|4524.5|4536|4533.5|4523|4520|28588
1604391900000|2020-11-03 08:25:00|4527|4524|4527.5|4526.5|4531|4528.5|4522|4518.5|12158
1604392200000|2020-11-03 08:30:00|4528|4526|4529.5|4528.5|4536|4533|4523.5|4522|9116
1604392500000|2020-11-03 08:35:00|4529|4527.5|4537.5|4534.5|4538|4535.5|4526.5|4523.5|6330
1604392800000|2020-11-03 08:40:00|4538|4535|4539.5|4537|4543.5|4541|4536.5|4535|16359
1604393100000|2020-11-03 08:45:00|4540|4537.5|4550|4547.5|4550|4548.5|4539.5|4537.5|18238
1604393400000|2020-11-03 08:50:00|4551.5|4548|4546.5|4544.5|4551.5|4550.5|4545.5|4543.5|16139
1604393700000|2020-11-03 08:55:00|4547|4544|4540.5|4538.5|4547|4546.5|4537.5|4535|8933
1604394000000|2020-11-03 09:00:00|4540|4537.5|4530.5|4528|4541.5|4540.5|4530|4528|7603
1604394300000|2020-11-03 09:05:00|4530|4528.5|4525.5|4523.5|4530.5|4528.5|4521|4519.5|8764
1604394600000|2020-11-03 09:10:00|4525|4523|4520.5|4519|4526.5|4525|4519.5|4517.5|6815
1604394900000|2020-11-03 09:15:00|4520|4518.5|4523|4521.5|4525.5|4523.5|4513|4512.5|16451
1604395200000|2020-11-03 09:20:00|4522.5|4521|4519.5|4517.5|4526|4524.5|4518.5|4517|7873
1604395500000|2020-11-03 09:25:00|4520.5|4518|4522|4520|4527.5|4526.5|4520.5|4518|8975
1604395800000|2020-11-03 09:30:00|4521.5|4519.5|4527|4526|4528|4526.5|4520|4518.5|8790
1604396100000|2020-11-03 09:35:00|4527.5|4526.5|4531.5|4529.5|4531.5|4530|4524|4523|6220
1604396400000|2020-11-03 09:40:00|4531|4529|4537.5|4536|4537.5|4536|4529.5|4528|13199
1604396700000|2020-11-03 09:45:00|4537|4535.5|4540|4539|4543.5|4542.5|4533|4532|23052
1604397000000|2020-11-03 09:50:00|4539.5|4538.5|4543|4542|4544.5|4542.5|4536|4534|18795
1604397300000|2020-11-03 09:55:00|4544|4542.5|4543|4542.5|4544.5|4543.5|4539|4538.5|16768
1604397600000|2020-11-03 10:00:00|4542.5|4542|4535|4534|4543|4542|4534.5|4533|7577
1604397900000|2020-11-03 10:05:00|4535.5|4533.5|4542|4541|4542|4541|4534.5|4533.5|6708
1604398200000|2020-11-03 10:10:00|4541.5|4540.5|4547.5|4546.5|4548|4547|4538|4537|13980
1604398500000|2020-11-03 10:15:00|4547|4546|4551.5|4550|4552|4551|4546|4544.5|14512
1604398800000|2020-11-03 10:20:00|4550.5|4549|4557.5|4556.5|4558|4557|4549|4548|25970
1604399100000|2020-11-03 10:25:00|4558|4557|4557.5|4556.5|4563|4562.5|4556|4555.5|17911
1604399400000|2020-11-03 10:30:00|4557|4557|4557|4556|4561.5|4561|4556|4554.5|11861
1604399700000|2020-11-03 10:35:00|4556.5|4555|4558|4557|4558|4557.5|4554|4553|4513
1604400000000|2020-11-03 10:40:00|4558.5|4557.5|4545.5|4544.5|4558.5|4557.5|4545|4544|9110
1604400300000|2020-11-03 10:45:00|4546|4545|4544|4543|4551.5|4550|4543|4542.5|12237
1604400600000|2020-11-03 10:50:00|4544.5|4543.5|4546.5|4546|4548|4547.5|4542|4541|18858
1604400900000|2020-11-03 10:55:00|4547|4546.5|4544.5|4543|4548|4547.5|4543|4542|15182
1604401200000|2020-11-03 11:00:00|4544|4542|4546|4544.5|4547.5|4546.5|4542|4541|9510
1604401500000|2020-11-03 11:05:00|4545.5|4544|4544.5|4543.5|4546|4545|4542.5|4541|15361
1604401800000|2020-11-03 11:10:00|4545|4544|4545|4544|4547|4546.5|4542.5|4541.5|11588
1604402100000|2020-11-03 11:15:00|4544.5|4544.5|4540|4539|4545.5|4545|4535.5|4535|17059
1604402400000|2020-11-03 11:20:00|4539.5|4538.5|4539.5|4538|4542|4541|4538|4537.5|8868
1604402700000|2020-11-03 11:25:00|4540|4538.5|4540.5|4540|4544.5|4543.5|4540|4538.5|8108
1604403000000|2020-11-03 11:30:00|4540|4539|4542.5|4541.5|4543.5|4542.5|4539|4537.5|4924
1604403300000|2020-11-03 11:35:00|4542|4541|4543.5|4543|4544.5|4543.5|4539.5|4538.5|8017
1604403600000|2020-11-03 11:40:00|4543|4542.5|4544|4543|4545.5|4544.5|4541.5|4540.5|11473
1604403900000|2020-11-03 11:45:00|4543.5|4543.5|4548.5|4547.5|4550|4548.5|4543.5|4542|6229
1604404200000|2020-11-03 11:50:00|4548|4547|4552|4551|4552.5|4551.5|4547.5|4546|5399
1604404500000|2020-11-03 11:55:00|4551.5|4551.5|4553|4551.5|4555|4553.5|4549|4548.5|10609
1604404800000|2020-11-03 12:00:00|4552.5|4551|4559|4558|4560.5|4559|4550.5|4549.5|14013
1604405100000|2020-11-03 12:05:00|4558.5|4557|4552|4551|4559|4557|4550.5|4549.5|18805
1604405400000|2020-11-03 12:10:00|4552.5|4551.5|4547|4546|4553|4552.5|4547|4546|7486
1604405700000|2020-11-03 12:15:00|4546.5|4545.5|4550.5|4550|4551|4550|4544.5|4543.5|13617
1604406000000|2020-11-03 12:20:00|4551|4549.5|4551|4550|4553.5|4552.5|4547.5|4547|9020
1604406300000|2020-11-03 12:25:00|4550.5|4549.5|4550|4549.5|4551|4550.5|4548|4547|6505
1604406600000|2020-11-03 12:30:00|4550.5|4550|4555.5|4554.5|4557.5|4556.5|4548.5|4548|13601
1604406900000|2020-11-03 12:35:00|4555|4554|4556|4555|4558.5|4557.5|4554.5|4554|10808
1604407200000|2020-11-03 12:40:00|4556.5|4555.5|4555.5|4554.5|4557.5|4557|4553|4551.5|9165
1604407500000|2020-11-03 12:45:00|4556|4555.5|4554|4553.5|4557|4556.5|4551.5|4550.5|6564
1604407800000|2020-11-03 12:50:00|4553.5|4553|4555|4554|4557.5|4556.5|4553|4552|8175
1604408100000|2020-11-03 12:55:00|4554.5|4553.5|4552|4550.5|4554.5|4554|4548.5|4547.5|9599
1604408400000|2020-11-03 13:00:00|4551.5|4550|4551.5|4551|4555|4554|4548|4547.5|10287
1604408700000|2020-11-03 13:05:00|4552|4551.5|4555|4554|4556.5|4556|4551.5|4550.5|11786
1604409000000|2020-11-03 13:10:00|4554.5|4553.5|4557.5|4556|4557.5|4556.5|4551|4549.5|8552
1604409300000|2020-11-03 13:15:00|4558|4556.5|4560|4559.5|4561.5|4560.5|4556.5|4556|10841
1604409600000|2020-11-03 13:20:00|4560.5|4560|4557|4556.5|4563.5|4562|4556|4555|17724
1604409900000|2020-11-03 13:25:00|4557.5|4557|4558|4557|4559.5|4558.5|4555|4554|13679
1604410200000|2020-11-03 13:30:00|4557.5|4557.5|4569|4568|4569.5|4568.5|4556.5|4555.5|20943
1604410500000|2020-11-03 13:35:00|4568.5|4567.5|4570.5|4569.5|4571|4570|4566|4565.5|14339
1604410800000|2020-11-03 13:40:00|4570|4570.5|4559.5|4558.5|4571.5|4571|4559.5|4558|21037
1604411100000|2020-11-03 13:45:00|4560|4559|4557.5|4556|4561.5|4560|4557|4555.5|17165
1604411400000|2020-11-03 13:50:00|4557|4556.5|4560|4559|4560|4559|4556|4554.5|15757
1604411700000|2020-11-03 13:55:00|4560.5|4559.5|4556|4555.5|4564|4563|4556|4555|9438
1604412000000|2020-11-03 14:00:00|4556.5|4556|4560.5|4559.5|4562|4560.5|4556.5|4555.5|9923
1604412300000|2020-11-03 14:05:00|4560|4559|4560|4559.5|4562|4561.5|4554.5|4553|11029
1604412600000|2020-11-03 14:10:00|4559.5|4559|4557.5|4557|4561|4560|4554.5|4553|12819
1604412900000|2020-11-03 14:15:00|4558|4557.5|4563.5|4563|4564|4563.5|4558|4557.5|15877
1604413200000|2020-11-03 14:20:00|4563|4562.5|4561.5|4561|4565|4564|4559.5|4559|12471
1604413500000|2020-11-03 14:25:00|4562|4560.5|4558|4557.5|4562|4561|4557.5|4556.5|6156
1604413800000|2020-11-03 14:30:00|4557.5|4556.5|4519|4518|4557.5|4557|4519|4518|109740
1604414100000|2020-11-03 14:35:00|4518.5|4517|4516|4514.5|4521|4520|4511|4509.5|48169
1604414400000|2020-11-03 14:40:00|4516.5|4515|4524|4522.5|4527.5|4526.5|4515|4514|29004
1604414700000|2020-11-03 14:45:00|4524.5|4523|4517|4515.5|4526|4525.5|4515|4513.5|29773
1604415000000|2020-11-03 14:50:00|4517.5|4516|4531|4530.5|4531.5|4531|4517|4515.5|45400
1604415300000|2020-11-03 14:55:00|4531.5|4531|4536|4535|4540|4539|4526.5|4525.5|62589
1604415600000|2020-11-03 15:00:00|4535.5|4535.5|4535.5|4534.5|4536.5|4535.5|4530|4528.5|32335
1604415900000|2020-11-03 15:05:00|4535|4534|4526|4524.5|4535.5|4534.5|4525.5|4524.5|41781
1604416200000|2020-11-03 15:10:00|4525.5|4525|4524.5|4523.5|4527.5|4526.5|4519.5|4518.5|24921
1604416500000|2020-11-03 15:15:00|4525|4524|4524.5|4522.5|4527.5|4526.5|4521.5|4520.5|30029
1604416800000|2020-11-03 15:20:00|4525|4523|4517.5|4516|4525.5|4524.5|4517|4516|24669
1604417100000|2020-11-03 15:25:00|4517|4516.5|4516.5|4516|4519.5|4519|4514.5|4513.5|20466
1604417400000|2020-11-03 15:30:00|4516|4515.5|4510.5|4509.5|4519|4518|4510.5|4509.5|16197
1604417700000|2020-11-03 15:35:00|4511|4510|4517|4516.5|4518|4517|4509|4508|25557
1604418000000|2020-11-03 15:40:00|4516.5|4516|4512|4511|4517.5|4517|4511|4510|39481
1604418300000|2020-11-03 15:45:00|4512.5|4511.5|4512|4511|4513.5|4512.5|4507.5|4506|34471
1604418600000|2020-11-03 15:50:00|4512.5|4511.5|4504.5|4503|4514|4513|4501.5|4501|45179
1604418900000|2020-11-03 15:55:00|4505|4504|4511|4510.5|4511.5|4510.5|4503|4501.5|14405
1604419200000|2020-11-03 16:00:00|4511.5|4511|4510.5|4509.5|4513.5|4512.5|4505|4503.5|16850
1604419500000|2020-11-03 16:05:00|4511|4510|4499|4497.5|4512|4511|4499|4497.5|22504
1604419800000|2020-11-03 16:10:00|4498.5|4497|4501.5|4500.5|4503.5|4502.5|4497|4496|18853
1604420100000|2020-11-03 16:15:00|4502|4501|4504|4503.5|4504|4503.5|4499|4498|18088
1604420400000|2020-11-03 16:20:00|4504.5|4503|4502.5|4502|4506.5|4505.5|4500.5|4499.5|22381
1604420700000|2020-11-03 16:25:00|4503|4502.5|4498.5|4496.5|4505.5|4504.5|4497.5|4496|41498
1604476800000|2020-11-04 08:00:00|4424.5|4413|4390|4388|4424.5|4413|4380.5|4376.5|43047
1604477100000|2020-11-04 08:05:00|4389.5|4387.5|4419.5|4416|4419.5|4416|4367.5|4365|32551
1604477400000|2020-11-04 08:10:00|4420|4415.5|4409.5|4407|4429|4424|4408|4404.5|41766
1604477700000|2020-11-04 08:15:00|4409|4408.5|4438.5|4435.5|4439|4435.5|4404|4400|47323
1604478000000|2020-11-04 08:20:00|4440|4436|4439|4435|4444.5|4441|4423.5|4420.5|7697
1604478300000|2020-11-04 08:25:00|4438.5|4434.5|4453|4449.5|4453|4450|4426|4424|17804
1604478600000|2020-11-04 08:30:00|4452.5|4449|4449|4445.5|4455|4450.5|4438|4434.5|28429
1604478900000|2020-11-04 08:35:00|4448.5|4445|4436|4434.5|4448.5|4446|4433|4431.5|13689
1604479200000|2020-11-04 08:40:00|4436.5|4435|4434|4431|4444.5|4442.5|4431.5|4429|10474
1604479500000|2020-11-04 08:45:00|4434.5|4431.5|4444.5|4441|4450|4447.5|4434.5|4431.5|5684
1604479800000|2020-11-04 08:50:00|4445|4441.5|4436.5|4434.5|4447.5|4445|4431|4428.5|9514
1604480100000|2020-11-04 08:55:00|4437|4435|4426|4424.5|4442.5|4439.5|4425.5|4423|20280
1604480400000|2020-11-04 09:00:00|4425.5|4425|4428.5|4426|4434|4431.5|4417|4415.5|24858
1604480700000|2020-11-04 09:05:00|4428|4426.5|4426|4423.5|4434|4432.5|4424.5|4422.5|6784
1604481000000|2020-11-04 09:10:00|4425.5|4424|4419|4416.5|4432.5|4430.5|4419|4416.5|6478
1604481300000|2020-11-04 09:15:00|4419.5|4417|4429.5|4427.5|4435|4433|4419|4417|10081
1604481600000|2020-11-04 09:20:00|4429|4427|4437.5|4436|4438|4436|4425.5|4423.5|13096
1604481900000|2020-11-04 09:25:00|4437|4435.5|4452.5|4449.5|4453|4451|4430.5|4429.5|18255
1604482200000|2020-11-04 09:30:00|4452|4449|4465.5|4464|4469|4467.5|4449.5|4448.5|22394
1604482500000|2020-11-04 09:35:00|4465|4463.5|4480.5|4477.5|4484.5|4481.5|4464|4461|14742
1604482800000|2020-11-04 09:40:00|4480|4477|4472|4468.5|4480|4478|4459|4458|19969
1604483100000|2020-11-04 09:45:00|4471|4468|4460.5|4457.5|4475.5|4472.5|4457|4454.5|11218
1604483400000|2020-11-04 09:50:00|4460|4458|4451|4449.5|4469|4466|4450|4447|9871
1604483700000|2020-11-04 09:55:00|4450.5|4449|4446|4444.5|4454.5|4451.5|4446|4443|3860
1604484000000|2020-11-04 10:00:00|4445.5|4444|4440|4438|4448.5|4446.5|4436.5|4435|6475
1604484300000|2020-11-04 10:05:00|4439.5|4437.5|4437.5|4436|4447.5|4445|4435.5|4433.5|4366
1604484600000|2020-11-04 10:10:00|4438|4436.5|4435.5|4434|4442.5|4440.5|4432|4430|5751
1604484900000|2020-11-04 10:15:00|4435|4433.5|4440.5|4439|4443.5|4441.5|4434.5|4433.5|6193
1604485200000|2020-11-04 10:20:00|4440|4438.5|4438|4437|4440|4438.5|4434.5|4433.5|8768
1604485500000|2020-11-04 10:25:00|4437.5|4436.5|4435|4432.5|4439|4438|4433|4430.5|6376
1604485800000|2020-11-04 10:30:00|4434.5|4432|4426|4424|4434.5|4432|4423|4421.5|20310
1604486100000|2020-11-04 10:35:00|4425.5|4423.5|4423.5|4423|4426|4424|4417.5|4415.5|16876
1604486400000|2020-11-04 10:40:00|4424|4423.5|4426.5|4425|4430|4429|4422|4420.5|15823
1604486700000|2020-11-04 10:45:00|4427|4425.5|4433|4432|4434.5|4433|4424.5|4423|11861
1604487000000|2020-11-04 10:50:00|4433.5|4432.5|4436.5|4434.5|4438|4437|4429.5|4429|12821
1604487300000|2020-11-04 10:55:00|4437|4435|4428|4426.5|4438|4436|4427.5|4426|12777
1604487600000|2020-11-04 11:00:00|4428.5|4427|4423|4421.5|4433|4431.5|4423|4421.5|8567
1604487900000|2020-11-04 11:05:00|4423.5|4422|4423|4421.5|4427.5|4425.5|4422.5|4421|12828
1604488200000|2020-11-04 11:10:00|4423.5|4422|4429|4427|4433.5|4432|4423.5|4421.5|9827
1604488500000|2020-11-04 11:15:00|4430|4427.5|4427.5|4426|4431.5|4430|4426|4424|4577
1604488800000|2020-11-04 11:20:00|4427|4425.5|4424|4422.5|4429|4427.5|4421|4419.5|5378
1604489100000|2020-11-04 11:25:00|4425|4423|4425.5|4423.5|4429.5|4428.5|4423|4421.5|3350
1604489400000|2020-11-04 11:30:00|4426|4424.5|4432.5|4430.5|4432.5|4431|4424.5|4423|7733
1604489700000|2020-11-04 11:35:00|4433|4431|4430.5|4429.5|4437|4434.5|4429|4428|4451
1604490000000|2020-11-04 11:40:00|4429|4428.5|4438|4437|4438.5|4438|4429|4427.5|5797
1604490300000|2020-11-04 11:45:00|4438.5|4437.5|4433|4431|4443|4441|4431.5|4430|6878
1604490600000|2020-11-04 11:50:00|4433.5|4431.5|4434|4432.5|4436.5|4434.5|4432|4430.5|6985
1604490900000|2020-11-04 11:55:00|4434.5|4433|4422|4421|4434.5|4433|4421.5|4420.5|10376
1604491200000|2020-11-04 12:00:00|4422.5|4421.5|4421|4419|4428|4426|4419.5|4418.5|15428
1604491500000|2020-11-04 12:05:00|4420.5|4417.5|4419.5|4418.5|4425.5|4424.5|4419.5|4417.5|9561
1604491800000|2020-11-04 12:10:00|4419|4419|4432|4431|4432|4431|4419|4419|16514
1604492100000|2020-11-04 12:15:00|4431.5|4431.5|4434.5|4432.5|4437.5|4436.5|4427|4426.5|32441
1604492400000|2020-11-04 12:20:00|4434|4433|4436|4435|4437|4435.5|4431|4430|9161
1604492700000|2020-11-04 12:25:00|4435.5|4434.5|4446.5|4444.5|4446.5|4444.5|4432.5|4432|5299
1604493000000|2020-11-04 12:30:00|4447|4445|4445.5|4443.5|4447|4445.5|4440|4438.5|8500
1604493300000|2020-11-04 12:35:00|4445|4444|4450.5|4449.5|4455|4453|4444|4443|10550
1604493600000|2020-11-04 12:40:00|4451.5|4450|4447|4445|4453|4451.5|4442|4441.5|6726
1604493900000|2020-11-04 12:45:00|4446.5|4445.5|4443.5|4442|4449.5|4448.5|4443.5|4442|2776
1604494200000|2020-11-04 12:50:00|4444|4442.5|4446|4445.5|4449.5|4448|4443.5|4442.5|9999
1604494500000|2020-11-04 12:55:00|4446.5|4446|4444.5|4442.5|4449.5|4448|4441.5|4440.5|30309
1604494800000|2020-11-04 13:00:00|4445|4443|4446.5|4444|4453.5|4451.5|4441.5|4440|35141
1604495100000|2020-11-04 13:05:00|4446|4443.5|4443.5|4442|4447|4444.5|4439.5|4438.5|20948
1604495400000|2020-11-04 13:10:00|4443|4441.5|4442|4441.5|4443.5|4442.5|4437.5|4437|11632
1604495700000|2020-11-04 13:15:00|4441.5|4441|4449|4447.5|4457|4455|4441|4440|11601
1604496000000|2020-11-04 13:20:00|4449.5|4448|4468.5|4466|4469|4466|4449.5|4448|30467
1604496300000|2020-11-04 13:25:00|4468|4465.5|4466|4465.5|4471.5|4470|4462.5|4461.5|7782
1604496600000|2020-11-04 13:30:00|4465.5|4465|4460|4459|4465.5|4465|4459|4458|10732
1604496900000|2020-11-04 13:35:00|4459.5|4458.5|4454|4452.5|4460|4458.5|4449.5|4448.5|24826
1604497200000|2020-11-04 13:40:00|4453.5|4452|4447.5|4446|4454.5|4453|4446.5|4445|24356
1604497500000|2020-11-04 13:45:00|4447|4445.5|4451.5|4450.5|4455|4453.5|4446.5|4445.5|27374
1604497800000|2020-11-04 13:50:00|4451|4450|4450|4449.5|4452|4451.5|4449|4448.5|23819
1604498100000|2020-11-04 13:55:00|4450.5|4450|4449|4447|4452|4451|4446.5|4445.5|9111
1604498400000|2020-11-04 14:00:00|4449.5|4447.5|4451|4450|4452.5|4451.5|4449.5|4447.5|27362
1604498700000|2020-11-04 14:05:00|4452|4449.5|4448.5|4447.5|4452|4451.5|4444.5|4443|23475
1604499000000|2020-11-04 14:10:00|4449|4448|4442|4441.5|4450.5|4449.5|4436.5|4435.5|26994
1604499300000|2020-11-04 14:15:00|4443|4442|4444.5|4443.5|4452|4451|4442.5|4441.5|10178
1604499600000|2020-11-04 14:20:00|4445|4444|4436.5|4435.5|4445.5|4444.5|4436|4435|9565
1604499900000|2020-11-04 14:25:00|4436|4436|4434|4432.5|4442.5|4441.5|4432.5|4431|24937
1604500200000|2020-11-04 14:30:00|4434.5|4433|4424.5|4424|4439|4437.5|4424.5|4422.5|46784
1604500500000|2020-11-04 14:35:00|4425|4424.5|4394.5|4393|4428|4426.5|4394|4391.5|49296
1604500800000|2020-11-04 14:40:00|4395|4393.5|4406|4404.5|4406.5|4405.5|4390.5|4389|40509
1604501100000|2020-11-04 14:45:00|4405.5|4404|4398|4397.5|4408|4407|4396|4394.5|26167
1604501400000|2020-11-04 14:50:00|4398.5|4397|4397.5|4395|4402|4400.5|4394.5|4393|33114
1604501700000|2020-11-04 14:55:00|4397|4394|4400|4398.5|4404|4403|4393.5|4392|53278
1604502000000|2020-11-04 15:00:00|4400.5|4399|4407.5|4405.5|4410|4408.5|4400.5|4398.5|56167
1604502300000|2020-11-04 15:05:00|4407|4405|4412.5|4411.5|4412.5|4411.5|4404.5|4403.5|21969
1604502600000|2020-11-04 15:10:00|4412|4412|4411|4410|4419.5|4418|4410.5|4409.5|15708
1604502900000|2020-11-04 15:15:00|4412|4410.5|4420|4419|4422|4420.5|4411.5|4410.5|43361
1604503200000|2020-11-04 15:20:00|4419.5|4419.5|4420|4419.5|4423.5|4422|4415.5|4414|26361
1604503500000|2020-11-04 15:25:00|4420.5|4420|4414.5|4413.5|4421.5|4421|4414|4413|22235
1604503800000|2020-11-04 15:30:00|4415|4414|4423.5|4422|4424.5|4423.5|4413|4412|21887
1604504100000|2020-11-04 15:35:00|4423|4422.5|4424.5|4423.5|4428.5|4427.5|4420.5|4419|29137
1604504400000|2020-11-04 15:40:00|4424|4423|4417.5|4416|4426|4425.5|4414|4412.5|29444
1604504700000|2020-11-04 15:45:00|4418|4416.5|4430|4429.5|4430|4429.5|4415.5|4414.5|27443
1604505000000|2020-11-04 15:50:00|4430.5|4429|4448.5|4447.5|4450|4449.5|4430.5|4429|60219
1604505300000|2020-11-04 15:55:00|4448|4447|4444|4443|4449|4448.5|4442|4440|46374
1604505600000|2020-11-04 16:00:00|4444.5|4443.5|4440|4438.5|4449.5|4448.5|4437.5|4436|43602
1604505900000|2020-11-04 16:05:00|4440.5|4439|4434.5|4433.5|4441|4440.5|4433|4432|28079
1604506200000|2020-11-04 16:10:00|4434|4433|4426.5|4425.5|4434.5|4433.5|4426|4425|30819
1604506500000|2020-11-04 16:15:00|4427|4426|4433|4432|4433.5|4432.5|4423|4421.5|22971
1604506800000|2020-11-04 16:20:00|4432.5|4431.5|4445|4444.5|4446|4444.5|4431.5|4430|23310
1604507100000|2020-11-04 16:25:00|4445.5|4444|4440|4437.5|4448.5|4447.5|4438|4437|74530
1604563200000|2020-11-05 08:00:00|4487|4443.5|4458.5|4456|4487|4470|4453.5|4443.5|13834
1604563500000|2020-11-05 08:05:00|4458|4450.5|4462|4459|4462.5|4459|4442|4439.5|19046
1604563800000|2020-11-05 08:10:00|4461.5|4458.5|4474|4471|4480|4477|4454.5|4451|22183
1604564100000|2020-11-05 08:15:00|4474.5|4471.5|4478|4477|4485|4481.5|4472|4470.5|27322
1604564400000|2020-11-05 08:20:00|4477.5|4476.5|4483|4482|4488|4486.5|4476|4474.5|39636
1604564700000|2020-11-05 08:25:00|4482.5|4481.5|4473.5|4471.5|4494.5|4493|4473.5|4471.5|89763
1604565000000|2020-11-05 08:30:00|4473|4472.5|4476.5|4475|4477|4475|4458|4455.5|17710
1604565300000|2020-11-05 08:35:00|4477|4475.5|4487|4485.5|4488.5|4486.5|4475|4474.5|27460
1604565600000|2020-11-05 08:40:00|4487.5|4486|4477|4476|4489|4488.5|4474.5|4472.5|50884
1604565900000|2020-11-05 08:45:00|4476.5|4475.5|4497|4495.5|4497.5|4495.5|4475.5|4473.5|26334
1604566200000|2020-11-05 08:50:00|4497.5|4495|4482.5|4481.5|4501.5|4500|4482.5|4481.5|37055
1604566500000|2020-11-05 08:55:00|4482|4481|4478|4477|4482|4481|4469.5|4468|18941
1604566800000|2020-11-05 09:00:00|4477.5|4477.5|4461|4458.5|4482|4479.5|4458.5|4456.5|15054
1604567100000|2020-11-05 09:05:00|4460.5|4458|4462.5|4461|4469|4466|4458.5|4457.5|7162
1604567400000|2020-11-05 09:10:00|4463|4461.5|4459.5|4457.5|4469.5|4467.5|4459|4457|9987
1604567700000|2020-11-05 09:15:00|4460|4458|4449|4446.5|4462|4460|4449|4446|27519
1604568000000|2020-11-05 09:20:00|4448|4446|4466.5|4465|4468|4465.5|4447|4445|14947
1604568300000|2020-11-05 09:25:00|4464.5|4464.5|4462|4460|4464.5|4464.5|4456.5|4455.5|10647
1604568600000|2020-11-05 09:30:00|4462.5|4460.5|4471.5|4470|4471.5|4470|4460|4459|10513
1604568900000|2020-11-05 09:35:00|4472|4469.5|4477|4476.5|4479|4477.5|4469|4468.5|10579
1604569200000|2020-11-05 09:40:00|4478|4477|4511.5|4510|4516|4515.5|4478|4477|72079
1604569500000|2020-11-05 09:45:00|4511|4509.5|4503|4501.5|4511|4510.5|4502|4500|13896
1604569800000|2020-11-05 09:50:00|4503.5|4502|4503|4502|4510|4508|4500.5|4498.5|31654
1604570100000|2020-11-05 09:55:00|4502.5|4501.5|4499.5|4497.5|4509.5|4508.5|4499|4497|26911
1604570400000|2020-11-05 10:00:00|4499|4498|4499.5|4498|4500.5|4499|4494|4492.5|22248
1604570700000|2020-11-05 10:05:00|4499|4498.5|4506|4505|4509.5|4508.5|4498|4497|14009
1604571000000|2020-11-05 10:10:00|4505.5|4504.5|4499.5|4498|4510.5|4508.5|4498.5|4498|10795
1604571300000|2020-11-05 10:15:00|4499|4497.5|4497.5|4496.5|4502|4500|4496.5|4494.5|9204
1604571600000|2020-11-05 10:20:00|4498|4497|4497|4496.5|4499.5|4499|4492.5|4492|18001
1604571900000|2020-11-05 10:25:00|4496.5|4496|4486|4484|4496.5|4496|4485.5|4484|6204
1604572200000|2020-11-05 10:30:00|4485.5|4483.5|4489.5|4487.5|4489.5|4488|4477.5|4476|7932
1604572500000|2020-11-05 10:35:00|4489|4489|4490.5|4489.5|4494|4493|4488.5|4487.5|8415
1604572800000|2020-11-05 10:40:00|4491|4489|4490|4489.5|4494|4493|4488.5|4487|15203
1604573100000|2020-11-05 10:45:00|4489.5|4488.5|4480.5|4479.5|4493|4491|4479|4477.5|23520
1604573400000|2020-11-05 10:50:00|4480|4478.5|4475|4474|4483|4482.5|4474.5|4474|12416
1604573700000|2020-11-05 10:55:00|4475.5|4474.5|4485.5|4484.5|4488.5|4487.5|4475.5|4474.5|17694
1604574000000|2020-11-05 11:00:00|4485|4483.5|4483.5|4482|4485.5|4484.5|4481|4480.5|27626
1604574300000|2020-11-05 11:05:00|4484|4482.5|4483.5|4483|4489.5|4488.5|4482|4481|7707
1604574600000|2020-11-05 11:10:00|4484|4482|4487|4486|4488.5|4487.5|4481.5|4480.5|9855
1604574900000|2020-11-05 11:15:00|4486.5|4486.5|4497|4496|4501|4500|4486.5|4484.5|7363
1604575200000|2020-11-05 11:20:00|4497.5|4495.5|4497|4495.5|4499|4497.5|4490.5|4490|8029
1604575500000|2020-11-05 11:25:00|4497.5|4496|4494.5|4493.5|4498|4497|4489.5|4488|9267
1604575800000|2020-11-05 11:30:00|4495|4494|4485|4483.5|4499|4497.5|4485|4483.5|11294
1604576100000|2020-11-05 11:35:00|4486|4484|4482.5|4480.5|4488.5|4487|4480.5|4478.5|15249
1604576400000|2020-11-05 11:40:00|4482|4481|4475.5|4474.5|4484.5|4483|4475.5|4474|6107
1604576700000|2020-11-05 11:45:00|4476|4475|4464.5|4463.5|4477.5|4476|4462|4461.5|16847
1604577000000|2020-11-05 11:50:00|4465|4464|4466.5|4465.5|4470|4469|4464|4462.5|6709
1604577300000|2020-11-05 11:55:00|4467.5|4466|4461.5|4460|4471.5|4470|4461|4459.5|14326
1604577600000|2020-11-05 12:00:00|4462|4460.5|4462|4461|4462.5|4461.5|4455|4453.5|8836
1604577900000|2020-11-05 12:05:00|4462.5|4461.5|4465|4464|4471|4469.5|4462|4460.5|8599
1604578200000|2020-11-05 12:10:00|4464.5|4463.5|4456.5|4455.5|4465.5|4464.5|4456.5|4455.5|6923
1604578500000|2020-11-05 12:15:00|4457|4456|4460.5|4459.5|4463.5|4462|4457|4456|4934
1604578800000|2020-11-05 12:20:00|4461|4459|4460.5|4459|4462.5|4461|4457.5|4456.5|4134
1604579100000|2020-11-05 12:25:00|4460|4458.5|4459|4458.5|4460|4458.5|4454.5|4452.5|9334
1604579400000|2020-11-05 12:30:00|4459.5|4459|4466.5|4465|4467.5|4466.5|4459|4459|7036
1604579700000|2020-11-05 12:35:00|4466|4465.5|4476.5|4475|4476.5|4475.5|4465|4464.5|7580
1604580000000|2020-11-05 12:40:00|4477|4476|4482|4480.5|4485|4484|4476.5|4475|23660
1604580300000|2020-11-05 12:45:00|4481.5|4481|4480|4478|4485|4484|4477.5|4476|13380
1604580600000|2020-11-05 12:50:00|4479.5|4477.5|4480.5|4480|4480.5|4480|4476|4474.5|9443
1604580900000|2020-11-05 12:55:00|4481|4479.5|4485.5|4484.5|4490.5|4489|4480|4479|23243
1604581200000|2020-11-05 13:00:00|4485|4484|4485|4484|4487|4486|4483|4482|5479
1604581500000|2020-11-05 13:05:00|4484.5|4484.5|4489|4488.5|4491.5|4490|4484.5|4484|10143
1604581800000|2020-11-05 13:10:00|4490|4487.5|4491|4489|4492.5|4491.5|4487|4486.5|12592
1604582100000|2020-11-05 13:15:00|4489|4488.5|4483.5|4481.5|4489|4488.5|4482|4481|9147
1604582400000|2020-11-05 13:20:00|4483|4481|4494.5|4493|4495.5|4494.5|4481.5|4480|5647
1604582700000|2020-11-05 13:25:00|4494|4493.5|4491|4490|4497.5|4495.5|4489.5|4489|14806
1604583000000|2020-11-05 13:30:00|4491.5|4490.5|4493|4491.5|4495.5|4494.5|4491|4490|8295
1604583300000|2020-11-05 13:35:00|4493.5|4491|4492.5|4491|4499|4496.5|4490.5|4489|6050
1604583600000|2020-11-05 13:40:00|4493|4491.5|4493|4491.5|4496.5|4495|4491.5|4490|5813
1604583900000|2020-11-05 13:45:00|4493.5|4492|4492.5|4491.5|4496|4494.5|4491.5|4490|2887
1604584200000|2020-11-05 13:50:00|4493|4492|4493.5|4492.5|4494.5|4493|4491.5|4490.5|5837
1604584500000|2020-11-05 13:55:00|4494|4493|4494|4493.5|4496|4495|4491|4490.5|6952
1604584800000|2020-11-05 14:00:00|4494.5|4494|4487|4486|4497.5|4496.5|4486|4484.5|4897
1604585100000|2020-11-05 14:05:00|4486.5|4485.5|4481.5|4480.5|4487|4485.5|4480.5|4479.5|4327
1604585400000|2020-11-05 14:10:00|4482|4481.5|4483|4481.5|4484|4482|4477.5|4476.5|5894
1604585700000|2020-11-05 14:15:00|4483.5|4482|4484|4483|4485|4483.5|4481|4479.5|9058
1604586000000|2020-11-05 14:20:00|4483.5|4482.5|4487.5|4486.5|4487.5|4487|4482|4481.5|4294
1604586300000|2020-11-05 14:25:00|4488|4487|4496|4494.5|4496.5|4494.5|4486.5|4485.5|10093
1604586600000|2020-11-05 14:30:00|4496.5|4495|4501|4500|4503|4501.5|4491|4490|37197
1604586900000|2020-11-05 14:35:00|4502|4500.5|4506|4504.5|4509|4508|4500|4499.5|51627
1604587200000|2020-11-05 14:40:00|4507|4505|4517|4515.5|4517.5|4515.5|4507|4505|18803
1604587500000|2020-11-05 14:45:00|4517.5|4516|4517|4514.5|4524|4522.5|4514|4513|26328
1604587800000|2020-11-05 14:50:00|4518|4515|4528|4526.5|4531|4530.5|4517|4515|35741
1604588100000|2020-11-05 14:55:00|4528.5|4527|4524|4523|4529.5|4528|4522.5|4522|25521
1604588400000|2020-11-05 15:00:00|4524.5|4522.5|4526|4524|4529.5|4528.5|4521.5|4520.5|11548
1604588700000|2020-11-05 15:05:00|4525.5|4524.5|4516.5|4515|4527|4526.5|4513.5|4513|16596
1604589000000|2020-11-05 15:10:00|4516|4515.5|4524|4522|4524.5|4524|4511.5|4510.5|10410
1604589300000|2020-11-05 15:15:00|4523.5|4521.5|4527.5|4526.5|4528.5|4527|4522|4520.5|11634
1604589600000|2020-11-05 15:20:00|4527|4526|4532.5|4531.5|4542|4540|4525.5|4524|28167
1604589900000|2020-11-05 15:25:00|4532|4531|4512.5|4511.5|4533|4532.5|4512.5|4511.5|17747
1604590200000|2020-11-05 15:30:00|4512|4511|4524|4523.5|4524.5|4523.5|4510|4509.5|12260
1604590500000|2020-11-05 15:35:00|4523.5|4523|4514.5|4513.5|4524|4523|4511.5|4511|11915
1604590800000|2020-11-05 15:40:00|4514|4513|4521|4520|4525|4523.5|4512.5|4510.5|12623
1604591100000|2020-11-05 15:45:00|4521.5|4520.5|4518|4517|4522|4521|4517|4516|20976
1604591400000|2020-11-05 15:50:00|4517.5|4516.5|4511.5|4511|4518.5|4517.5|4511.5|4510.5|25902
1604591700000|2020-11-05 15:55:00|4512|4510.5|4512.5|4512|4518.5|4518|4512|4510|21278
1604592000000|2020-11-05 16:00:00|4513|4511.5|4511.5|4511|4514.5|4513.5|4507.5|4506.5|26649
1604592300000|2020-11-05 16:05:00|4511|4510.5|4505|4504|4513.5|4513|4503.5|4503|32026
1604592600000|2020-11-05 16:10:00|4504.5|4503.5|4500|4499.5|4504.5|4504|4494.5|4494|30778
1604592900000|2020-11-05 16:15:00|4500.5|4500|4502|4501|4506.5|4506|4500|4498.5|26792
1604593200000|2020-11-05 16:20:00|4501.5|4500.5|4497|4496|4504|4502.5|4494|4493.5|59037
1604593500000|2020-11-05 16:25:00|4496.5|4495.5|4491|4489|4499|4498.5|4489.5|4488.5|49356
1604649600000|2020-11-06 08:00:00|4511|4493|4505.5|4502|4513|4510.5|4492.5|4484.5|21606
1604649900000|2020-11-06 08:05:00|4506|4502.5|4518.5|4517|4530.5|4528|4504|4501|26809
1604650200000|2020-11-06 08:10:00|4519|4517.5|4522.5|4520|4531.5|4528|4513|4511|20017
1604650500000|2020-11-06 08:15:00|4522|4520.5|4525.5|4524.5|4532.5|4529.5|4522|4520.5|12640
1604650800000|2020-11-06 08:20:00|4525|4523.5|4517|4514.5|4527.5|4527|4517|4513.5|14569
1604651100000|2020-11-06 08:25:00|4516.5|4514|4521|4520|4521|4520.5|4504.5|4502.5|27641
1604651400000|2020-11-06 08:30:00|4520.5|4519.5|4521|4519|4527|4525|4516.5|4514|18708
1604651700000|2020-11-06 08:35:00|4520.5|4519.5|4514.5|4512|4522|4521|4510.5|4508|22215
1604652000000|2020-11-06 08:40:00|4514|4511.5|4516|4514|4516|4514|4509|4507|13689
1604652300000|2020-11-06 08:45:00|4515.5|4515|4505.5|4504.5|4516|4515|4504|4502.5|21584
1604652600000|2020-11-06 08:50:00|4506|4505|4502.5|4500.5|4509.5|4508|4499.5|4497|21438
1604652900000|2020-11-06 08:55:00|4502|4501|4496.5|4495.5|4506.5|4504.5|4493|4492.5|22830
1604653200000|2020-11-06 09:00:00|4497|4495|4499|4498|4501|4499.5|4491|4488.5|20245
1604653500000|2020-11-06 09:05:00|4498.5|4497.5|4495.5|4495|4510|4508.5|4495|4493|15309
1604653800000|2020-11-06 09:10:00|4496|4495.5|4492|4490|4499|4498.5|4489.5|4487.5|7933
1604654100000|2020-11-06 09:15:00|4492.5|4490.5|4498|4496|4503|4501.5|4490|4488|10865
1604654400000|2020-11-06 09:20:00|4497.5|4495.5|4509|4508|4509|4508|4497|4495|4046
1604654700000|2020-11-06 09:25:00|4509.5|4508.5|4505|4504|4511.5|4509.5|4503|4501|7885
1604655000000|2020-11-06 09:30:00|4504.5|4502.5|4500.5|4498|4510|4508|4497.5|4495.5|9914
1604655300000|2020-11-06 09:35:00|4500|4498.5|4494.5|4492.5|4500.5|4499|4493|4491|7101
1604655600000|2020-11-06 09:40:00|4494|4493|4488|4486|4494|4493|4487.5|4485.5|6549
1604655900000|2020-11-06 09:45:00|4487.5|4486.5|4480|4479|4489|4488|4479.5|4478.5|5683
1604656200000|2020-11-06 09:50:00|4479.5|4478.5|4475|4474|4483|4482.5|4473.5|4472.5|6038
1604656500000|2020-11-06 09:55:00|4474.5|4473|4480|4479|4480|4479|4471|4469.5|9326
1604656800000|2020-11-06 10:00:00|4480.5|4479.5|4477|4475.5|4483|4481.5|4474.5|4474|9422
1604657100000|2020-11-06 10:05:00|4476.5|4475|4486|4484.5|4492.5|4491.5|4475|4474.5|11991
1604657400000|2020-11-06 10:10:00|4485.5|4484|4495|4494.5|4497|4495|4483|4482.5|4750
1604657700000|2020-11-06 10:15:00|4495.5|4495|4498|4497.5|4500|4499|4495|4494|6078
1604658000000|2020-11-06 10:20:00|4497.5|4497|4500|4498.5|4504.5|4503|4496.5|4495.5|2963
1604658300000|2020-11-06 10:25:00|4500.5|4499|4502|4500.5|4505|4503.5|4498|4497.5|10534
1604658600000|2020-11-06 10:30:00|4502.5|4501|4505|4503.5|4507.5|4506|4500.5|4499|2881
1604658900000|2020-11-06 10:35:00|4504.5|4503|4502.5|4501.5|4505|4503.5|4498.5|4497|7822
1604659200000|2020-11-06 10:40:00|4503.5|4502|4504.5|4503.5|4505|4504.5|4502|4500|4015
1604659500000|2020-11-06 10:45:00|4504|4503|4503|4502|4508|4507.5|4501.5|4501|6514
1604659800000|2020-11-06 10:50:00|4503.5|4502.5|4498.5|4497|4506.5|4504.5|4498|4497|6959
1604660100000|2020-11-06 10:55:00|4499|4497.5|4496.5|4495|4502|4500|4494.5|4493.5|7831
1604660400000|2020-11-06 11:00:00|4496|4495.5|4503|4501.5|4503.5|4501.5|4494.5|4493|6629
1604660700000|2020-11-06 11:05:00|4502.5|4502|4509|4507|4509|4507|4501|4499.5|7550
1604661000000|2020-11-06 11:10:00|4509.5|4507.5|4508|4507|4512|4510.5|4506|4504.5|12595
1604661300000|2020-11-06 11:15:00|4507.5|4506.5|4513.5|4512|4516|4515|4507|4506|10162
1604661600000|2020-11-06 11:20:00|4513|4511.5|4513|4512|4515.5|4514|4511|4509|3970
1604661900000|2020-11-06 11:25:00|4512.5|4511.5|4512.5|4511|4512.5|4512|4508.5|4507|5634
1604662200000|2020-11-06 11:30:00|4513|4511.5|4518|4517|4518|4517|4511.5|4510.5|4123
1604662500000|2020-11-06 11:35:00|4517.5|4517.5|4514.5|4513.5|4518.5|4517.5|4514.5|4513|5576
1604662800000|2020-11-06 11:40:00|4514|4512.5|4514|4513|4516|4514.5|4512|4510|4738
1604663100000|2020-11-06 11:45:00|4514.5|4513.5|4509|4507|4517.5|4516|4509|4506.5|7257
1604663400000|2020-11-06 11:50:00|4508.5|4506.5|4512|4511|4513.5|4512|4507|4506|4176
1604663700000|2020-11-06 11:55:00|4511.5|4510.5|4510.5|4509.5|4512|4511.5|4505|4504|8923
1604664000000|2020-11-06 12:00:00|4510|4509|4519|4517.5|4519.5|4518.5|4509.5|4508.5|5511
1604664300000|2020-11-06 12:05:00|4518.5|4517|4523.5|4522.5|4524.5|4524|4517.5|4517|9204
1604664600000|2020-11-06 12:10:00|4524|4523|4518.5|4517.5|4525|4524|4517|4516|6847
1604664900000|2020-11-06 12:15:00|4519|4518|4521.5|4520|4522|4520.5|4514|4512.5|5887
1604665200000|2020-11-06 12:20:00|4521|4519.5|4517|4516.5|4521.5|4520.5|4515.5|4514.5|6969
1604665500000|2020-11-06 12:25:00|4516|4515.5|4516.5|4516|4518.5|4517.5|4513|4511.5|4692
1604665800000|2020-11-06 12:30:00|4517|4516.5|4521|4520|4523|4522|4517|4516.5|5412
1604666100000|2020-11-06 12:35:00|4521.5|4520.5|4516.5|4515.5|4526.5|4525|4516.5|4515|5243
1604666400000|2020-11-06 12:40:00|4516|4515|4518|4517|4520|4519.5|4513|4512.5|9540
1604666700000|2020-11-06 12:45:00|4517.5|4516.5|4514.5|4513.5|4517.5|4517|4514.5|4513|6818
1604667000000|2020-11-06 12:50:00|4515|4514|4514|4513|4516.5|4516|4512.5|4511.5|508366
1604667300000|2020-11-06 12:55:00|4514.5|4513.5|4524.5|4524|4527|4526.5|4514.5|4513.5|10256
1604667600000|2020-11-06 13:00:00|4525|4524.5|4528|4527.5|4528.5|4527.5|4523|4522.5|17748
1604667900000|2020-11-06 13:05:00|4527.5|4527|4534|4533|4536.5|4535|4523.5|4522.5|13505
1604668200000|2020-11-06 13:10:00|4534.5|4533.5|4541|4540|4543|4541.5|4534|4532.5|13822
1604668500000|2020-11-06 13:15:00|4541.5|4540.5|4544.5|4543.5|4551.5|4550.5|4541|4540|9558
1604668800000|2020-11-06 13:20:00|4544|4544|4551.5|4550.5|4553|4552|4544|4544|33198
1604669100000|2020-11-06 13:25:00|4551|4551.5|4548|4547.5|4553|4552.5|4547|4545.5|12733
1604669400000|2020-11-06 13:30:00|4548.5|4549.5|4560.5|4559|4562|4560.5|4548.5|4547.5|27034
1604669700000|2020-11-06 13:35:00|4560|4558.5|4561.5|4560|4564|4561.5|4556.5|4555.5|13202
1604670000000|2020-11-06 13:40:00|4561|4559.5|4570.5|4569.5|4573.5|4572|4559.5|4558|23532
1604670300000|2020-11-06 13:45:00|4570|4569|4571|4570.5|4575|4574|4568.5|4567.5|27483
1604670600000|2020-11-06 13:50:00|4571.5|4571|4582.5|4582|4583|4582|4570|4569.5|33676
1604670900000|2020-11-06 13:55:00|4583|4582.5|4582|4581|4585|4583.5|4578.5|4577.5|21331
1604671200000|2020-11-06 14:00:00|4581.5|4580.5|4582|4581|4588.5|4587.5|4580|4578.5|13897
1604671500000|2020-11-06 14:05:00|4582.5|4581.5|4585.5|4585|4585.5|4585|4581|4580|25766
1604671800000|2020-11-06 14:10:00|4586|4585.5|4599.5|4598|4600|4599|4586|4585.5|34711
1604672100000|2020-11-06 14:15:00|4599|4597.5|4603|4601.5|4607.5|4606.5|4596|4595|58608
1604672400000|2020-11-06 14:20:00|4602.5|4602|4609|4608|4610|4609.5|4601.5|4600|61145
1604672700000|2020-11-06 14:25:00|4608.5|4607.5|4605.5|4603.5|4612|4611|4603|4602|30082
1604673000000|2020-11-06 14:30:00|4605|4603|4603|4601.5|4609|4607.5|4591.5|4590|166983
1604673300000|2020-11-06 14:35:00|4602.5|4601|4590.5|4590|4604.5|4603.5|4589|4587|37001
1604673600000|2020-11-06 14:40:00|4590|4589.5|4591|4589.5|4592|4591|4582.5|4582|35044
1604673900000|2020-11-06 14:45:00|4591.5|4590|4596.5|4595|4603.5|4602.5|4591.5|4589.5|25586
1604674200000|2020-11-06 14:50:00|4597|4595.5|4597|4595.5|4597.5|4596|4588.5|4587.5|28809
1604674500000|2020-11-06 14:55:00|4598|4596|4593.5|4592|4598.5|4596.5|4585|4583.5|23261
1604674800000|2020-11-06 15:00:00|4593|4591.5|4600|4599|4605|4604|4590.5|4589|23737
1604675100000|2020-11-06 15:05:00|4599.5|4598|4613|4611.5|4614.5|4614|4598|4597.5|33036
1604675400000|2020-11-06 15:10:00|4613.5|4612|4618|4617|4623|4621.5|4613|4611.5|41753
1604675700000|2020-11-06 15:15:00|4617.5|4616.5|4627|4625|4627|4625.5|4617.5|4616.5|33706
1604676000000|2020-11-06 15:20:00|4626.5|4625.5|4628.5|4627.5|4630|4628.5|4621.5|4620|31932
1604676300000|2020-11-06 15:25:00|4628|4627|4632.5|4631|4636|4635|4625.5|4624.5|31081
1604676600000|2020-11-06 15:30:00|4632|4630.5|4636|4635.5|4637.5|4636|4629|4627|27881
1604676900000|2020-11-06 15:35:00|4637|4636|4640|4639|4643.5|4643|4634.5|4633|35865
1604677200000|2020-11-06 15:40:00|4640.5|4639.5|4640|4639|4643.5|4643|4639|4637.5|52936
1604677500000|2020-11-06 15:45:00|4639.5|4638.5|4637.5|4636.5|4642.5|4642|4634|4633|19022
1604677800000|2020-11-06 15:50:00|4637|4636|4635.5|4635|4642|4641|4635|4634|39698
1604678100000|2020-11-06 15:55:00|4635|4634.5|4615|4613.5|4637.5|4636.5|4615|4613|39844
1604678400000|2020-11-06 16:00:00|4615.5|4614|4627|4626|4629.5|4629|4612.5|4612|58105
1604678700000|2020-11-06 16:05:00|4627.5|4625.5|4633.5|4632|4634.5|4633.5|4626.5|4625.5|28416
1604679000000|2020-11-06 16:10:00|4633|4631.5|4618.5|4617.5|4633.5|4631.5|4618.5|4617|31487
1604679300000|2020-11-06 16:15:00|4618|4616.5|4608|4607.5|4618|4617.5|4608|4606.5|28679
1604679600000|2020-11-06 16:20:00|4608.5|4608|4613|4612.5|4615|4614.5|4606.5|4605|33618
1604679900000|2020-11-06 16:25:00|4613.5|4613|4609|4607|4616.5|4615.5|4608|4606.5|62003
1604908800000|2020-11-09 08:00:00|4713|4708.5|4687|4684.5|4716|4709|4685|4681.5|56811
1604909100000|2020-11-09 08:05:00|4688|4685|4699|4696.5|4702|4699.5|4684|4680|16397
1604909400000|2020-11-09 08:10:00|4698.5|4697|4702.5|4699|4707|4706|4694|4691.5|19510
1604909700000|2020-11-09 08:15:00|4703|4699.5|4714|4711.5|4718.5|4716|4699.5|4697.5|14385
1604910000000|2020-11-09 08:20:00|4713.5|4711|4727|4723.5|4732.5|4730|4711|4709.5|18887
1604910300000|2020-11-09 08:25:00|4727.5|4724|4713|4710.5|4731|4729.5|4710.5|4708|24738
1604910600000|2020-11-09 08:30:00|4712.5|4710|4701.5|4699|4715|4712.5|4701.5|4699|3093
1604910900000|2020-11-09 08:35:00|4702|4698.5|4707|4704.5|4708.5|4705.5|4696.5|4695|6113
1604911200000|2020-11-09 08:40:00|4706.5|4705|4710|4707.5|4713.5|4711|4704|4702.5|9017
1604911500000|2020-11-09 08:45:00|4710.5|4708|4715|4713.5|4717.5|4715.5|4707.5|4707|6383
1604911800000|2020-11-09 08:50:00|4714.5|4713|4721|4719.5|4726|4724|4714.5|4712.5|15157
1604912100000|2020-11-09 08:55:00|4720.5|4719|4718.5|4716.5|4724|4723|4714.5|4714|14320
1604912400000|2020-11-09 09:00:00|4718|4716|4717|4716|4725|4723|4716|4714.5|25664
1604912700000|2020-11-09 09:05:00|4716.5|4715.5|4733|4732|4733|4732|4713.5|4712|39799
1604913000000|2020-11-09 09:10:00|4732.5|4731.5|4740.5|4739.5|4740.5|4740|4730|4729|29246
1604913300000|2020-11-09 09:15:00|4741|4740|4731.5|4730|4741|4740.5|4727.5|4727|16055
1604913600000|2020-11-09 09:20:00|4732.5|4730.5|4724|4723|4735|4732.5|4723.5|4720.5|6634
1604913900000|2020-11-09 09:25:00|4725|4723.5|4717.5|4715.5|4728|4726|4715.5|4714|10772
1604914200000|2020-11-09 09:30:00|4718|4716|4723|4722|4726|4724.5|4714.5|4714|27293
1604914500000|2020-11-09 09:35:00|4722.5|4721.5|4729|4728|4731|4730|4718.5|4718|14206
1604914800000|2020-11-09 09:40:00|4728.5|4728.5|4726|4724.5|4729|4728.5|4720|4719|8053
1604915100000|2020-11-09 09:45:00|4726.5|4725|4723|4722.5|4728|4727|4720|4718.5|11387
1604915400000|2020-11-09 09:50:00|4722.5|4722|4735|4734|4735|4734|4719|4718|20046
1604915700000|2020-11-09 09:55:00|4735.5|4734.5|4727|4726.5|4736|4735|4719.5|4719|50207
1604916000000|2020-11-09 10:00:00|4727.5|4727|4726.5|4725.5|4731.5|4730.5|4726.5|4725.5|15156
1604916300000|2020-11-09 10:05:00|4727|4726|4725.5|4724.5|4727|4726|4721|4720|12809
1604916600000|2020-11-09 10:10:00|4726|4725|4723|4721.5|4727|4726.5|4721|4720.5|8865
1604916900000|2020-11-09 10:15:00|4723.5|4722|4727.5|4726.5|4730|4729.5|4723.5|4722|15552
1604917200000|2020-11-09 10:20:00|4728|4727|4722.5|4721|4729.5|4728.5|4722.5|4721|5829
1604917500000|2020-11-09 10:25:00|4722|4720.5|4713.5|4711.5|4722|4721|4706.5|4705|14154
1604917800000|2020-11-09 10:30:00|4714|4712|4712.5|4711.5|4720|4719|4712.5|4711.5|15935
1604918100000|2020-11-09 10:35:00|4712|4712|4707|4706|4716|4714.5|4705|4704|14438
1604918400000|2020-11-09 10:40:00|4707.5|4706.5|4713.5|4711|4714|4712|4707|4706|7527
1604918700000|2020-11-09 10:45:00|4713|4711.5|4709.5|4707.5|4713.5|4712|4708.5|4707.5|7737
1604919000000|2020-11-09 10:50:00|4709|4707|4713.5|4712|4714.5|4713.5|4706.5|4705.5|7420
1604919300000|2020-11-09 10:55:00|4714|4712.5|4712.5|4712|4716|4715|4711.5|4711|7261
1604919600000|2020-11-09 11:00:00|4713|4712.5|4712.5|4712|4717|4715.5|4711.5|4710.5|9889
1604919900000|2020-11-09 11:05:00|4712|4711.5|4711.5|4710.5|4715|4714|4708.5|4708|18418
1604920200000|2020-11-09 11:10:00|4712|4711|4711|4709.5|4715|4714|4708|4707|11993
1604920500000|2020-11-09 11:15:00|4710.5|4709|4703.5|4702.5|4711|4709|4703.5|4702.5|8594
1604920800000|2020-11-09 11:20:00|4704|4703|4690.5|4689.5|4704.5|4703|4690.5|4689.5|8718
1604921100000|2020-11-09 11:25:00|4691|4690|4687|4685|4693.5|4692|4686.5|4684.5|6875
1604921400000|2020-11-09 11:30:00|4686.5|4685.5|4683|4682|4688.5|4687.5|4680.5|4679.5|12771
1604921700000|2020-11-09 11:35:00|4682.5|4681.5|4686|4684|4686|4685.5|4681.5|4680|7189
1604922000000|2020-11-09 11:40:00|4685.5|4684.5|4693|4692|4694.5|4693|4685.5|4684.5|8662
1604922300000|2020-11-09 11:45:00|4693.5|4692.5|4745|4742|4753|4749.5|4693.5|4692.5|121222
1604922600000|2020-11-09 11:50:00|4745.5|4743.5|4759.5|4756.5|4765.5|4764.5|4739|4735.5|27046
1604922900000|2020-11-09 11:55:00|4760|4756|4796.5|4788|4813|4808|4751.5|4747|33234
1604923200000|2020-11-09 12:00:00|4796|4788.5|4755|4752|4796|4790.5|4750|4745.5|44875
1604923500000|2020-11-09 12:05:00|4754.5|4751|4724.5|4721|4755|4752|4717|4715|26156
1604923800000|2020-11-09 12:10:00|4725|4721.5|4744.5|4739.5|4761.5|4759|4724.5|4721.5|57897
1604924100000|2020-11-09 12:15:00|4744|4740|4745.5|4742.5|4766.5|4762|4733.5|4732|36577
1604924400000|2020-11-09 12:20:00|4746|4741.5|4718|4715|4747.5|4744.5|4714.5|4710.5|40205
1604924700000|2020-11-09 12:25:00|4718.5|4714.5|4720|4717|4735|4732.5|4714|4710.5|92137
1604925000000|2020-11-09 12:30:00|4719.5|4716.5|4714.5|4711.5|4732.5|4727.5|4709|4706.5|39003
1604925300000|2020-11-09 12:35:00|4715|4712|4706.5|4702|4722|4718.5|4703.5|4700.5|29615
1604925600000|2020-11-09 12:40:00|4707|4702.5|4719|4718|4724.5|4722.5|4706.5|4702.5|38396
1604925900000|2020-11-09 12:45:00|4719.5|4718.5|4737|4734.5|4742|4738.5|4715.5|4712.5|29767
1604926200000|2020-11-09 12:50:00|4737.5|4735|4738.5|4736.5|4743|4740.5|4727.5|4724|15502
1604926500000|2020-11-09 12:55:00|4739|4737|4733|4731.5|4750|4748.5|4731.5|4729|27556
1604926800000|2020-11-09 13:00:00|4733.5|4732|4718.5|4716.5|4736.5|4735.5|4716|4715.5|37991
1604927100000|2020-11-09 13:05:00|4719|4717|4749|4747|4749.5|4747|4719|4716.5|22711
1604927400000|2020-11-09 13:10:00|4748.5|4746.5|4771|4768.5|4775.5|4774|4742|4741.5|30978
1604927700000|2020-11-09 13:15:00|4770.5|4769|4755|4752.5|4774|4772.5|4752.5|4751.5|31610
1604928000000|2020-11-09 13:20:00|4754.5|4752|4761.5|4759.5|4770|4769|4750|4748|60443
1604928300000|2020-11-09 13:25:00|4762|4760.5|4773.5|4770.5|4776|4774|4749|4748|34823
1604928600000|2020-11-09 13:30:00|4774.5|4771|4796|4794.5|4798|4796.5|4773.5|4771|36350
1604928900000|2020-11-09 13:35:00|4795.5|4794|4798|4795.5|4807.5|4805|4790|4788|37116
1604929200000|2020-11-09 13:40:00|4797.5|4795|4817.5|4815.5|4831|4830|4796|4794.5|38404
1604929500000|2020-11-09 13:45:00|4818|4816|4797.5|4796|4818.5|4816|4795|4792|22897
1604929800000|2020-11-09 13:50:00|4797|4795|4779|4777.5|4801.5|4799|4779|4777.5|27334
1604930100000|2020-11-09 13:55:00|4779.5|4778|4790.5|4789|4793|4790.5|4776.5|4774|46809
1604930400000|2020-11-09 14:00:00|4791|4788.5|4793|4792|4794|4792|4778|4774.5|27564
1604930700000|2020-11-09 14:05:00|4794.5|4792.5|4802|4800|4804|4801.5|4787.5|4785.5|18448
1604931000000|2020-11-09 14:10:00|4801.5|4799|4785|4783|4801.5|4799|4783.5|4781.5|12457
1604931300000|2020-11-09 14:15:00|4785.5|4783.5|4781|4778.5|4793.5|4791|4776|4775|42386
1604931600000|2020-11-09 14:20:00|4780.5|4778|4779|4778|4790|4788|4776.5|4775.5|10891
1604931900000|2020-11-09 14:25:00|4778.5|4777.5|4781.5|4777.5|4804.5|4803|4776.5|4773.5|119814
1604932200000|2020-11-09 14:30:00|4781|4778|4767|4764.5|4786|4784|4767|4764.5|51721
1604932500000|2020-11-09 14:35:00|4766.5|4763.5|4740.5|4738.5|4772|4769.5|4739|4735.5|34719
1604932800000|2020-11-09 14:40:00|4741|4739|4738|4735.5|4742.5|4740.5|4729|4727|36314
1604933100000|2020-11-09 14:45:00|4737.5|4735|4733.5|4731.5|4744.5|4741|4724|4722.5|38381
1604933400000|2020-11-09 14:50:00|4733|4732|4705|4702.5|4733|4732.5|4702.5|4700|31637
1604933700000|2020-11-09 14:55:00|4705.5|4703|4703|4701.5|4709|4707|4700.5|4698.5|81095
1604934000000|2020-11-09 15:00:00|4703.5|4701|4726.5|4725.5|4730|4728|4701|4699.5|62769
1604934300000|2020-11-09 15:05:00|4727.5|4726|4716|4714.5|4735|4733|4712|4710.5|41542
1604934600000|2020-11-09 15:10:00|4715|4713.5|4727|4725|4731|4728|4710|4708.5|25529
1604934900000|2020-11-09 15:15:00|4726.5|4725.5|4742|4740.5|4749|4747.5|4724|4723|71959
1604935200000|2020-11-09 15:20:00|4742.5|4741|4726.5|4725|4744.5|4742.5|4725|4723.5|43991
1604935500000|2020-11-09 15:25:00|4726|4724|4719.5|4716.5|4733.5|4732.5|4718|4716.5|22979
1604935800000|2020-11-09 15:30:00|4720|4717|4729|4727.5|4731.5|4729|4715|4713|45248
1604936100000|2020-11-09 15:35:00|4729.5|4728|4723|4721.5|4732|4729.5|4717|4714.5|40927
1604936400000|2020-11-09 15:40:00|4723.5|4722.5|4695.5|4693|4726|4725.5|4693.5|4692|36180
1604936700000|2020-11-09 15:45:00|4695|4693.5|4686.5|4686|4699|4696.5|4681.5|4679|71874
1604937000000|2020-11-09 15:50:00|4687.5|4685|4680.5|4678.5|4692|4690.5|4678.5|4678|39319
1604937300000|2020-11-09 15:55:00|4680|4679|4687|4685|4687|4686|4672|4670|20720
1604937600000|2020-11-09 16:00:00|4686.5|4684.5|4667|4665.5|4690|4689|4665|4664.5|76228
1604937900000|2020-11-09 16:05:00|4668|4666|4686|4684|4686.5|4685.5|4666|4665|34731
1604938200000|2020-11-09 16:10:00|4686.5|4684.5|4654.5|4652.5|4687|4686|4653|4652|37947
1604938500000|2020-11-09 16:15:00|4654|4652|4664.5|4663.5|4666|4664.5|4653|4652|43318
1604938800000|2020-11-09 16:20:00|4664|4663|4667.5|4667|4669|4668|4663|4661.5|29835
1604939100000|2020-11-09 16:25:00|4667|4666.5|4668.5|4664.5|4671.5|4670.5|4656|4655|63527
1604995200000|2020-11-10 08:00:00|4674.5|4650|4668.5|4666|4688.5|4685.5|4664.5|4650|57116
1604995500000|2020-11-10 08:05:00|4669|4666.5|4652|4650.5|4674|4672.5|4648.5|4646|30884
1604995800000|2020-11-10 08:10:00|4653|4651|4653|4651|4657|4655|4645.5|4644.5|38972
1604996100000|2020-11-10 08:15:00|4653.5|4651.5|4650.5|4648|4657|4655|4634.5|4631.5|46736
1604996400000|2020-11-10 08:20:00|4651|4648.5|4684.5|4681|4685|4682.5|4650.5|4648.5|30462
1604996700000|2020-11-10 08:25:00|4683.5|4681.5|4699|4695.5|4701|4698.5|4676.5|4674|14383
1604997000000|2020-11-10 08:30:00|4698.5|4696|4672.5|4670.5|4700|4698.5|4668.5|4665.5|23070
1604997300000|2020-11-10 08:35:00|4672|4670|4671|4669|4675.5|4672.5|4663|4660.5|22738
1604997600000|2020-11-10 08:40:00|4670.5|4669.5|4669|4666.5|4678|4676|4665.5|4663|18969
1604997900000|2020-11-10 08:45:00|4668.5|4667|4684.5|4684|4686.5|4684.5|4666.5|4665.5|37642
1604998200000|2020-11-10 08:50:00|4685|4684.5|4689.5|4689|4694|4692.5|4684.5|4683.5|26512
1604998500000|2020-11-10 08:55:00|4690|4688.5|4689.5|4688.5|4694.5|4694|4685.5|4685|29236
1604998800000|2020-11-10 09:00:00|4689|4688|4691|4689.5|4693.5|4692.5|4682.5|4681|18850
1604999100000|2020-11-10 09:05:00|4690.5|4688.5|4683.5|4682|4690.5|4688.5|4675|4674.5|21186
1604999400000|2020-11-10 09:10:00|4683|4681.5|4691.5|4690.5|4694|4692.5|4682.5|4681.5|20262
1604999700000|2020-11-10 09:15:00|4692|4691|4710.5|4709|4711|4710|4692|4691|18454
1605000000000|2020-11-10 09:20:00|4710|4708.5|4713.5|4713|4714|4713|4702.5|4701|22205
1605000300000|2020-11-10 09:25:00|4713|4712.5|4715|4714|4715.5|4714.5|4706.5|4705.5|29181
1605000600000|2020-11-10 09:30:00|4714.5|4713.5|4696|4695|4715|4714.5|4694|4692.5|35137
1605000900000|2020-11-10 09:35:00|4695.5|4694.5|4689.5|4688|4697.5|4697|4684|4682.5|24929
1605001200000|2020-11-10 09:40:00|4689|4687.5|4681|4680|4695|4694|4678.5|4676.5|17438
1605001500000|2020-11-10 09:45:00|4681.5|4680.5|4688.5|4688|4692|4690.5|4678|4676.5|16031
1605001800000|2020-11-10 09:50:00|4689.5|4687.5|4674.5|4673|4689.5|4688.5|4672|4670.5|13206
1605002100000|2020-11-10 09:55:00|4674|4673.5|4677.5|4676.5|4679.5|4678.5|4673.5|4672.5|9911
1605002400000|2020-11-10 10:00:00|4678|4677|4683.5|4681|4686.5|4684.5|4672.5|4670.5|16034
1605002700000|2020-11-10 10:05:00|4684|4681.5|4670|4669|4685.5|4683|4670|4668.5|18621
1605003000000|2020-11-10 10:10:00|4669.5|4668.5|4664|4662.5|4678|4675.5|4664|4662.5|15656
1605003300000|2020-11-10 10:15:00|4664.5|4663|4663.5|4662.5|4668|4666.5|4659.5|4657.5|16405
1605003600000|2020-11-10 10:20:00|4664|4663|4669.5|4668|4671|4670.5|4662.5|4661|28176
1605003900000|2020-11-10 10:25:00|4670|4668.5|4672|4671|4675|4673|4667.5|4666.5|16710
1605004200000|2020-11-10 10:30:00|4671.5|4670.5|4672.5|4672|4672.5|4672|4667|4665.5|13465
1605004500000|2020-11-10 10:35:00|4673.5|4672.5|4681.5|4680|4684.5|4683|4668|4667|33952
1605004800000|2020-11-10 10:40:00|4681|4680.5|4673|4672|4683|4682.5|4669.5|4668.5|39691
1605005100000|2020-11-10 10:45:00|4673.5|4671.5|4666.5|4666|4679|4678.5|4661|4660|21977
1605005400000|2020-11-10 10:50:00|4667|4666.5|4671.5|4670|4671.5|4670|4662|4661|16027
1605005700000|2020-11-10 10:55:00|4671|4669.5|4666|4665|4672|4670.5|4663.5|4662.5|23535
1605006000000|2020-11-10 11:00:00|4665.5|4665.5|4682.5|4681.5|4682.5|4681.5|4663.5|4662|19276
1605006300000|2020-11-10 11:05:00|4683|4682|4686.5|4685.5|4687|4686.5|4681|4679|20091
1605006600000|2020-11-10 11:10:00|4687|4686|4695.5|4694.5|4696.5|4695.5|4682|4681.5|34273
1605006900000|2020-11-10 11:15:00|4695|4694|4698|4697|4700|4699|4690.5|4689.5|16012
1605007200000|2020-11-10 11:20:00|4698.5|4697.5|4698.5|4697.5|4704.5|4703.5|4697|4695.5|10019
1605007500000|2020-11-10 11:25:00|4698|4698|4692|4691|4700.5|4699.5|4689.5|4688|8778
1605007800000|2020-11-10 11:30:00|4692.5|4691.5|4699|4698.5|4699|4698.5|4691|4689.5|16093
1605008100000|2020-11-10 11:35:00|4698.5|4698|4703|4702|4705.5|4704.5|4697.5|4696.5|12513
1605008400000|2020-11-10 11:40:00|4702.5|4701.5|4701.5|4700.5|4706|4704.5|4699.5|4698|11713
1605008700000|2020-11-10 11:45:00|4701|4700|4695.5|4694.5|4703.5|4702|4694|4693.5|16336
1605009000000|2020-11-10 11:50:00|4696|4695|4688|4687|4696|4695.5|4686.5|4685|23289
1605009300000|2020-11-10 11:55:00|4687.5|4686.5|4681.5|4680.5|4688|4687.5|4673.5|4672|19226
1605009600000|2020-11-10 12:00:00|4681|4680|4688|4687.5|4689.5|4688.5|4679|4677.5|15999
1605009900000|2020-11-10 12:05:00|4688.5|4688|4690.5|4689.5|4696|4695|4687.5|4686.5|16143
1605010200000|2020-11-10 12:10:00|4690|4690|4681|4679.5|4691.5|4691|4681|4679.5|11833
1605010500000|2020-11-10 12:15:00|4680.5|4680|4686.5|4685.5|4686.5|4685.5|4680.5|4679.5|10882
1605010800000|2020-11-10 12:20:00|4686|4685|4683.5|4681.5|4691.5|4691|4682|4681.5|14776
1605011100000|2020-11-10 12:25:00|4684|4682|4689.5|4689|4691|4690|4684|4682|11715
1605011400000|2020-11-10 12:30:00|4690.5|4689.5|4695|4693.5|4698.5|4698|4690|4689|8281
1605011700000|2020-11-10 12:35:00|4695.5|4694|4706|4704.5|4706|4704.5|4695.5|4694|15123
1605012000000|2020-11-10 12:40:00|4706.5|4705|4714.5|4712.5|4717|4716|4704.5|4703.5|21828
1605012300000|2020-11-10 12:45:00|4714|4713|4714|4713|4719|4717.5|4710|4709.5|15606
1605012600000|2020-11-10 12:50:00|4713.5|4712.5|4710.5|4709.5|4714|4713.5|4708.5|4707.5|33842
1605012900000|2020-11-10 12:55:00|4710|4709|4704|4703.5|4710|4709.5|4701|4700|80975
1605013200000|2020-11-10 13:00:00|4703.5|4703|4708.5|4707|4711.5|4710.5|4702.5|4702|28773
1605013500000|2020-11-10 13:05:00|4708|4706.5|4704.5|4704|4708.5|4706.5|4700.5|4700|26658
1605013800000|2020-11-10 13:10:00|4704|4703.5|4728|4726.5|4734|4732|4701|4699.5|91401
1605014100000|2020-11-10 13:15:00|4728.5|4727|4727.5|4727|4729|4728.5|4723|4722.5|17313
1605014400000|2020-11-10 13:20:00|4727|4726.5|4732.5|4731.5|4734|4733|4724|4723.5|24244
1605014700000|2020-11-10 13:25:00|4733|4732|4732.5|4731|4735.5|4734.5|4729.5|4728.5|15296
1605015000000|2020-11-10 13:30:00|4733|4731.5|4717|4716.5|4733.5|4733|4716.5|4715.5|16133
1605015300000|2020-11-10 13:35:00|4716.5|4716|4713|4712|4716.5|4716|4709|4708.5|11431
1605015600000|2020-11-10 13:40:00|4712.5|4712.5|4710|4709|4713|4712.5|4708.5|4707.5|25295
1605015900000|2020-11-10 13:45:00|4709.5|4709.5|4718|4717|4718.5|4717.5|4707.5|4706.5|35659
1605016200000|2020-11-10 13:50:00|4718.5|4717.5|4734|4733.5|4738.5|4738|4718|4717.5|40947
1605016500000|2020-11-10 13:55:00|4733.5|4733|4749|4748|4751.5|4751|4733.5|4732.5|62383
1605016800000|2020-11-10 14:00:00|4748.5|4747.5|4757|4756|4759.5|4759|4742.5|4741.5|48518
1605017100000|2020-11-10 14:05:00|4757.5|4756.5|4760|4759.5|4772|4771.5|4757|4756.5|51023
1605017400000|2020-11-10 14:10:00|4759.5|4759|4756.5|4755|4764|4763.5|4754.5|4753.5|37696
1605017700000|2020-11-10 14:15:00|4757|4755.5|4740.5|4740|4769|4764.5|4738|4737.5|83812
1605018000000|2020-11-10 14:20:00|4740|4739.5|4748|4747|4750.5|4749.5|4739|4738.5|49042
1605018300000|2020-11-10 14:25:00|4747.5|4747.5|4756.5|4755.5|4758|4757|4742.5|4741.5|54255
1605018600000|2020-11-10 14:30:00|4757|4756|4752|4751|4761|4760.5|4742|4741.5|137603
1605018900000|2020-11-10 14:35:00|4751.5|4751.5|4749|4747.5|4753|4752|4741.5|4739|69380
1605019200000|2020-11-10 14:40:00|4749.5|4748|4747|4746|4756.5|4754.5|4739.5|4738|55697
1605019500000|2020-11-10 14:45:00|4747.5|4745.5|4757.5|4756.5|4758|4756.5|4746|4743.5|44736
1605019800000|2020-11-10 14:50:00|4758|4757|4762.5|4761|4765|4764.5|4758|4756.5|38819
1605020100000|2020-11-10 14:55:00|4762|4760.5|4772|4770.5|4773|4772|4757.5|4756|49579
1605020400000|2020-11-10 15:00:00|4771.5|4771|4791.5|4791|4792.5|4791.5|4769|4768.5|47056
1605020700000|2020-11-10 15:05:00|4791|4790.5|4784.5|4783.5|4798.5|4798|4781.5|4780|138221
1605021000000|2020-11-10 15:10:00|4785|4784|4792.5|4791.5|4795|4794.5|4783.5|4783|46110
1605021300000|2020-11-10 15:15:00|4793|4792|4796|4795|4799.5|4798.5|4790.5|4789.5|49010
1605021600000|2020-11-10 15:20:00|4795.5|4794.5|4781.5|4780.5|4796.5|4796|4781|4780|53411
1605021900000|2020-11-10 15:25:00|4782|4781|4775|4773|4783.5|4783|4775|4773|30922
1605022200000|2020-11-10 15:30:00|4775.5|4773.5|4762|4761|4776|4775|4759|4757|33843
1605022500000|2020-11-10 15:35:00|4762.5|4761.5|4754|4752.5|4767.5|4767|4750|4749|45304
1605022800000|2020-11-10 15:40:00|4753.5|4753|4747.5|4747|4758|4757.5|4745.5|4744.5|47373
1605023100000|2020-11-10 15:45:00|4748|4747.5|4753.5|4752|4754.5|4753.5|4743|4742|56706
1605023400000|2020-11-10 15:50:00|4753|4751.5|4756.5|4756|4760|4759.5|4751|4750|56150
1605023700000|2020-11-10 15:55:00|4756|4755.5|4762|4761|4763|4762|4756|4755|54604
1605024000000|2020-11-10 16:00:00|4761.5|4761.5|4778.5|4778|4780|4779|4761|4760.5|54041
1605024300000|2020-11-10 16:05:00|4778|4777.5|4790|4788.5|4793.5|4792.5|4778|4777.5|58069
1605024600000|2020-11-10 16:10:00|4791|4789|4797|4796|4798.5|4797.5|4790.5|4789|54513
1605024900000|2020-11-10 16:15:00|4796.5|4795.5|4780.5|4779.5|4796.5|4796|4779.5|4778.5|51857
1605025200000|2020-11-10 16:20:00|4781|4779|4777.5|4777|4783|4782.5|4774.5|4774|80403
1605025500000|2020-11-10 16:25:00|4776.5|4776.5|4786|4783|4789|4788.5|4776.5|4776|58879
1604995200000|2020-11-10 08:00:00|4674.5|4650|4668.5|4666|4688.5|4685.5|4664.5|4650|57116
1604995500000|2020-11-10 08:05:00|4669|4666.5|4652|4650.5|4674|4672.5|4648.5|4646|30884
1604995800000|2020-11-10 08:10:00|4653|4651|4653|4651|4657|4655|4645.5|4644.5|38972
1604996100000|2020-11-10 08:15:00|4653.5|4651.5|4650.5|4648|4657|4655|4634.5|4631.5|46736
1604996400000|2020-11-10 08:20:00|4651|4648.5|4684.5|4681|4685|4682.5|4650.5|4648.5|30462
1604996700000|2020-11-10 08:25:00|4683.5|4681.5|4699|4695.5|4701|4698.5|4676.5|4674|14383
1604997000000|2020-11-10 08:30:00|4698.5|4696|4672.5|4670.5|4700|4698.5|4668.5|4665.5|23070
1604997300000|2020-11-10 08:35:00|4672|4670|4671|4669|4675.5|4672.5|4663|4660.5|22738
1604997600000|2020-11-10 08:40:00|4670.5|4669.5|4669|4666.5|4678|4676|4665.5|4663|18969
1604997900000|2020-11-10 08:45:00|4668.5|4667|4684.5|4684|4686.5|4684.5|4666.5|4665.5|37642
1604998200000|2020-11-10 08:50:00|4685|4684.5|4689.5|4689|4694|4692.5|4684.5|4683.5|26512
1604998500000|2020-11-10 08:55:00|4690|4688.5|4689.5|4688.5|4694.5|4694|4685.5|4685|29236
1604998800000|2020-11-10 09:00:00|4689|4688|4691|4689.5|4693.5|4692.5|4682.5|4681|18850
1604999100000|2020-11-10 09:05:00|4690.5|4688.5|4683.5|4682|4690.5|4688.5|4675|4674.5|21186
1604999400000|2020-11-10 09:10:00|4683|4681.5|4691.5|4690.5|4694|4692.5|4682.5|4681.5|20262
1604999700000|2020-11-10 09:15:00|4692|4691|4710.5|4709|4711|4710|4692|4691|18454
1605000000000|2020-11-10 09:20:00|4710|4708.5|4713.5|4713|4714|4713|4702.5|4701|22205
1605000300000|2020-11-10 09:25:00|4713|4712.5|4715|4714|4715.5|4714.5|4706.5|4705.5|29181
1605000600000|2020-11-10 09:30:00|4714.5|4713.5|4696|4695|4715|4714.5|4694|4692.5|35137
1605000900000|2020-11-10 09:35:00|4695.5|4694.5|4689.5|4688|4697.5|4697|4684|4682.5|24929
1605001200000|2020-11-10 09:40:00|4689|4687.5|4681|4680|4695|4694|4678.5|4676.5|17438
1605001500000|2020-11-10 09:45:00|4681.5|4680.5|4688.5|4688|4692|4690.5|4678|4676.5|16031
1605001800000|2020-11-10 09:50:00|4689.5|4687.5|4674.5|4673|4689.5|4688.5|4672|4670.5|13206
1605002100000|2020-11-10 09:55:00|4674|4673.5|4677.5|4676.5|4679.5|4678.5|4673.5|4672.5|9911
1605002400000|2020-11-10 10:00:00|4678|4677|4683.5|4681|4686.5|4684.5|4672.5|4670.5|16034
1605002700000|2020-11-10 10:05:00|4684|4681.5|4670|4669|4685.5|4683|4670|4668.5|18621
1605003000000|2020-11-10 10:10:00|4669.5|4668.5|4664|4662.5|4678|4675.5|4664|4662.5|15656
1605003300000|2020-11-10 10:15:00|4664.5|4663|4663.5|4662.5|4668|4666.5|4659.5|4657.5|16405
1605003600000|2020-11-10 10:20:00|4664|4663|4669.5|4668|4671|4670.5|4662.5|4661|28176
1605003900000|2020-11-10 10:25:00|4670|4668.5|4672|4671|4675|4673|4667.5|4666.5|16710
1605004200000|2020-11-10 10:30:00|4671.5|4670.5|4672.5|4672|4672.5|4672|4667|4665.5|13465
1605004500000|2020-11-10 10:35:00|4673.5|4672.5|4681.5|4680|4684.5|4683|4668|4667|33952
1605004800000|2020-11-10 10:40:00|4681|4680.5|4673|4672|4683|4682.5|4669.5|4668.5|39691
1605005100000|2020-11-10 10:45:00|4673.5|4671.5|4666.5|4666|4679|4678.5|4661|4660|21977
1605005400000|2020-11-10 10:50:00|4667|4666.5|4671.5|4670|4671.5|4670|4662|4661|16027
1605005700000|2020-11-10 10:55:00|4671|4669.5|4666|4665|4672|4670.5|4663.5|4662.5|23535
1605006000000|2020-11-10 11:00:00|4665.5|4665.5|4682.5|4681.5|4682.5|4681.5|4663.5|4662|19276
1605006300000|2020-11-10 11:05:00|4683|4682|4686.5|4685.5|4687|4686.5|4681|4679|20091
1605006600000|2020-11-10 11:10:00|4687|4686|4695.5|4694.5|4696.5|4695.5|4682|4681.5|34273
1605006900000|2020-11-10 11:15:00|4695|4694|4698|4697|4700|4699|4690.5|4689.5|16012
1605007200000|2020-11-10 11:20:00|4698.5|4697.5|4698.5|4697.5|4704.5|4703.5|4697|4695.5|10019
1605007500000|2020-11-10 11:25:00|4698|4698|4692|4691|4700.5|4699.5|4689.5|4688|8778
1605007800000|2020-11-10 11:30:00|4692.5|4691.5|4699|4698.5|4699|4698.5|4691|4689.5|16093
1605008100000|2020-11-10 11:35:00|4698.5|4698|4703|4702|4705.5|4704.5|4697.5|4696.5|12513
1605008400000|2020-11-10 11:40:00|4702.5|4701.5|4701.5|4700.5|4706|4704.5|4699.5|4698|11713
1605008700000|2020-11-10 11:45:00|4701|4700|4695.5|4694.5|4703.5|4702|4694|4693.5|16336
1605009000000|2020-11-10 11:50:00|4696|4695|4688|4687|4696|4695.5|4686.5|4685|23289
1605009300000|2020-11-10 11:55:00|4687.5|4686.5|4681.5|4680.5|4688|4687.5|4673.5|4672|19226
1605009600000|2020-11-10 12:00:00|4681|4680|4688|4687.5|4689.5|4688.5|4679|4677.5|15999
1605009900000|2020-11-10 12:05:00|4688.5|4688|4690.5|4689.5|4696|4695|4687.5|4686.5|16143
1605010200000|2020-11-10 12:10:00|4690|4690|4681|4679.5|4691.5|4691|4681|4679.5|11833
1605010500000|2020-11-10 12:15:00|4680.5|4680|4686.5|4685.5|4686.5|4685.5|4680.5|4679.5|10882
1605010800000|2020-11-10 12:20:00|4686|4685|4683.5|4681.5|4691.5|4691|4682|4681.5|14776
1605011100000|2020-11-10 12:25:00|4684|4682|4689.5|4689|4691|4690|4684|4682|11715
1605011400000|2020-11-10 12:30:00|4690.5|4689.5|4695|4693.5|4698.5|4698|4690|4689|8281
1605011700000|2020-11-10 12:35:00|4695.5|4694|4706|4704.5|4706|4704.5|4695.5|4694|15123
1605012000000|2020-11-10 12:40:00|4706.5|4705|4714.5|4712.5|4717|4716|4704.5|4703.5|21828
1605012300000|2020-11-10 12:45:00|4714|4713|4714|4713|4719|4717.5|4710|4709.5|15606
1605012600000|2020-11-10 12:50:00|4713.5|4712.5|4710.5|4709.5|4714|4713.5|4708.5|4707.5|33842
1605012900000|2020-11-10 12:55:00|4710|4709|4704|4703.5|4710|4709.5|4701|4700|80975
1605013200000|2020-11-10 13:00:00|4703.5|4703|4708.5|4707|4711.5|4710.5|4702.5|4702|28773
1605013500000|2020-11-10 13:05:00|4708|4706.5|4704.5|4704|4708.5|4706.5|4700.5|4700|26658
1605013800000|2020-11-10 13:10:00|4704|4703.5|4728|4726.5|4734|4732|4701|4699.5|91401
1605014100000|2020-11-10 13:15:00|4728.5|4727|4727.5|4727|4729|4728.5|4723|4722.5|17313
1605014400000|2020-11-10 13:20:00|4727|4726.5|4732.5|4731.5|4734|4733|4724|4723.5|24244
1605014700000|2020-11-10 13:25:00|4733|4732|4732.5|4731|4735.5|4734.5|4729.5|4728.5|15296
1605015000000|2020-11-10 13:30:00|4733|4731.5|4717|4716.5|4733.5|4733|4716.5|4715.5|16133
1605015300000|2020-11-10 13:35:00|4716.5|4716|4713|4712|4716.5|4716|4709|4708.5|11431
1605015600000|2020-11-10 13:40:00|4712.5|4712.5|4710|4709|4713|4712.5|4708.5|4707.5|25295
1605015900000|2020-11-10 13:45:00|4709.5|4709.5|4718|4717|4718.5|4717.5|4707.5|4706.5|35659
1605016200000|2020-11-10 13:50:00|4718.5|4717.5|4734|4733.5|4738.5|4738|4718|4717.5|40947
1605016500000|2020-11-10 13:55:00|4733.5|4733|4749|4748|4751.5|4751|4733.5|4732.5|62383
1605016800000|2020-11-10 14:00:00|4748.5|4747.5|4757|4756|4759.5|4759|4742.5|4741.5|48518
1605017100000|2020-11-10 14:05:00|4757.5|4756.5|4760|4759.5|4772|4771.5|4757|4756.5|51023
1605017400000|2020-11-10 14:10:00|4759.5|4759|4756.5|4755|4764|4763.5|4754.5|4753.5|37696
1605017700000|2020-11-10 14:15:00|4757|4755.5|4740.5|4740|4769|4764.5|4738|4737.5|83812
1605018000000|2020-11-10 14:20:00|4740|4739.5|4748|4747|4750.5|4749.5|4739|4738.5|49042
1605018300000|2020-11-10 14:25:00|4747.5|4747.5|4756.5|4755.5|4758|4757|4742.5|4741.5|54255
1605018600000|2020-11-10 14:30:00|4757|4756|4752|4751|4761|4760.5|4742|4741.5|137603
1605018900000|2020-11-10 14:35:00|4751.5|4751.5|4749|4747.5|4753|4752|4741.5|4739|69380
1605019200000|2020-11-10 14:40:00|4749.5|4748|4747|4746|4756.5|4754.5|4739.5|4738|55697
1605019500000|2020-11-10 14:45:00|4747.5|4745.5|4757.5|4756.5|4758|4756.5|4746|4743.5|44736
1605019800000|2020-11-10 14:50:00|4758|4757|4762.5|4761|4765|4764.5|4758|4756.5|38819
1605020100000|2020-11-10 14:55:00|4762|4760.5|4772|4770.5|4773|4772|4757.5|4756|49579
1605020400000|2020-11-10 15:00:00|4771.5|4771|4791.5|4791|4792.5|4791.5|4769|4768.5|47056
1605020700000|2020-11-10 15:05:00|4791|4790.5|4784.5|4783.5|4798.5|4798|4781.5|4780|138221
1605021000000|2020-11-10 15:10:00|4785|4784|4792.5|4791.5|4795|4794.5|4783.5|4783|46110
1605021300000|2020-11-10 15:15:00|4793|4792|4796|4795|4799.5|4798.5|4790.5|4789.5|49010
1605021600000|2020-11-10 15:20:00|4795.5|4794.5|4781.5|4780.5|4796.5|4796|4781|4780|53411
1605021900000|2020-11-10 15:25:00|4782|4781|4775|4773|4783.5|4783|4775|4773|30922
1605022200000|2020-11-10 15:30:00|4775.5|4773.5|4762|4761|4776|4775|4759|4757|33843
1605022500000|2020-11-10 15:35:00|4762.5|4761.5|4754|4752.5|4767.5|4767|4750|4749|45304
1605022800000|2020-11-10 15:40:00|4753.5|4753|4747.5|4747|4758|4757.5|4745.5|4744.5|47373
1605023100000|2020-11-10 15:45:00|4748|4747.5|4753.5|4752|4754.5|4753.5|4743|4742|56706
1605023400000|2020-11-10 15:50:00|4753|4751.5|4756.5|4756|4760|4759.5|4751|4750|56150
1605023700000|2020-11-10 15:55:00|4756|4755.5|4762|4761|4763|4762|4756|4755|54604
1605024000000|2020-11-10 16:00:00|4761.5|4761.5|4778.5|4778|4780|4779|4761|4760.5|54041
1605024300000|2020-11-10 16:05:00|4778|4777.5|4790|4788.5|4793.5|4792.5|4778|4777.5|58069
1605024600000|2020-11-10 16:10:00|4791|4789|4797|4796|4798.5|4797.5|4790.5|4789|54513
1605024900000|2020-11-10 16:15:00|4796.5|4795.5|4780.5|4779.5|4796.5|4796|4779.5|4778.5|51857
1605025200000|2020-11-10 16:20:00|4781|4779|4777.5|4777|4783|4782.5|4774.5|4774|80403
1605025500000|2020-11-10 16:25:00|4776.5|4776.5|4786|4783|4789|4788.5|4776.5|4776|58879
1605081600000|2020-11-11 08:00:00|4769.5|4764|4770.5|4768.5|4775.5|4773|4758|4751.5|47550
1605081900000|2020-11-11 08:05:00|4770|4767.5|4774|4772|4778|4775.5|4762|4758.5|73478
1605082200000|2020-11-11 08:10:00|4774.5|4772.5|4758.5|4757|4775|4773.5|4758|4755|25915
1605082500000|2020-11-11 08:15:00|4758|4756|4755|4753.5|4763.5|4761.5|4748|4746.5|94477
1605082800000|2020-11-11 08:20:00|4755.5|4754|4752|4750.5|4773.5|4771.5|4750|4748.5|67616
1605083100000|2020-11-11 08:25:00|4751.5|4751|4739.5|4737.5|4752|4751|4736|4735|26632
1605083400000|2020-11-11 08:30:00|4739|4737|4742|4741|4751|4748|4728.5|4727|32907
1605083700000|2020-11-11 08:35:00|4741.5|4740.5|4752|4751|4755|4752.5|4740|4738.5|96858
1605084000000|2020-11-11 08:40:00|4753.5|4751.5|4762|4760.5|4765.5|4764|4753.5|4751.5|9993
1605084300000|2020-11-11 08:45:00|4762.5|4761|4776|4774.5|4778|4776.5|4762|4760.5|18001
1605084600000|2020-11-11 08:50:00|4777|4775|4764.5|4763|4778|4776|4764.5|4762|44293
1605084900000|2020-11-11 08:55:00|4765.5|4763.5|4769|4767.5|4774.5|4773|4760|4759|74259
1605085200000|2020-11-11 09:00:00|4768.5|4767|4772.5|4770.5|4778|4776|4768.5|4767|11487
1605085500000|2020-11-11 09:05:00|4773|4771|4767|4765.5|4773.5|4771|4764.5|4762|4904
1605085800000|2020-11-11 09:10:00|4767.5|4766|4766.5|4765|4773.5|4771.5|4766.5|4765|8904
1605086100000|2020-11-11 09:15:00|4767|4766|4769|4768|4773.5|4771.5|4765|4762.5|15467
1605086400000|2020-11-11 09:20:00|4769.5|4768.5|4777|4775.5|4780.5|4778.5|4767|4764.5|75036
1605086700000|2020-11-11 09:25:00|4776.5|4776|4772|4769.5|4784|4783|4770|4768|61869
1605087000000|2020-11-11 09:30:00|4771.5|4769|4758|4756|4772.5|4771.5|4754|4751.5|72473
1605087300000|2020-11-11 09:35:00|4759.5|4756.5|4771.5|4770|4771.5|4770|4758.5|4756.5|7037
1605087600000|2020-11-11 09:40:00|4772.5|4770.5|4768|4766.5|4775|4773.5|4762.5|4762|16151
1605087900000|2020-11-11 09:45:00|4767.5|4767|4772|4770.5|4772.5|4770.5|4762.5|4762|8707
1605088200000|2020-11-11 09:50:00|4771.5|4770|4780.5|4779|4782|4780|4770|4768.5|9861
1605088500000|2020-11-11 09:55:00|4781|4779.5|4779.5|4778.5|4783|4781.5|4775.5|4774|9473
1605088800000|2020-11-11 10:00:00|4780|4779|4776.5|4775.5|4782.5|4781.5|4775.5|4774.5|11669
1605089100000|2020-11-11 10:05:00|4776|4775|4773|4771.5|4776|4775.5|4768|4767.5|8581
1605089400000|2020-11-11 10:10:00|4772.5|4772|4769.5|4768.5|4774.5|4773.5|4764|4762.5|4382
1605089700000|2020-11-11 10:15:00|4770|4769|4765|4764|4771.5|4770.5|4764|4762.5|4675
1605090000000|2020-11-11 10:20:00|4764.5|4763|4751.5|4750|4765|4764|4751|4750|8611
1605090300000|2020-11-11 10:25:00|4751|4749.5|4754.5|4753.5|4756.5|4755|4747.5|4746|14820
1605090600000|2020-11-11 10:30:00|4755|4754|4754.5|4752.5|4758|4756.5|4750|4749|7879
1605090900000|2020-11-11 10:35:00|4755|4753|4752|4751|4755.5|4754|4748.5|4747|5006
1605091200000|2020-11-11 10:40:00|4751.5|4751.5|4748.5|4747|4751.5|4751.5|4743.5|4742|8291
1605091500000|2020-11-11 10:45:00|4749|4747.5|4746.5|4745|4750.5|4749|4745|4743.5|6226
1605091800000|2020-11-11 10:50:00|4746|4744.5|4748.5|4747|4750|4748.5|4745.5|4744.5|5081
1605092100000|2020-11-11 10:55:00|4748|4747.5|4750.5|4749|4750.5|4749|4745.5|4744.5|6379
1605092400000|2020-11-11 11:00:00|4751|4749.5|4753|4752|4758|4757.5|4748.5|4746.5|12793
1605092700000|2020-11-11 11:05:00|4753.5|4752.5|4748|4747|4757.5|4755.5|4747.5|4746|6561
1605093000000|2020-11-11 11:10:00|4748.5|4747.5|4749.5|4748.5|4754|4752.5|4748|4746.5|6608
1605093300000|2020-11-11 11:15:00|4750|4749|4757|4756|4758|4757|4749.5|4748.5|10185
1605093600000|2020-11-11 11:20:00|4757.5|4756.5|4766|4764.5|4766.5|4765|4757.5|4756.5|10202
1605093900000|2020-11-11 11:25:00|4765.5|4765|4767|4765.5|4769.5|4768|4762.5|4761|4850
1605094200000|2020-11-11 11:30:00|4767.5|4766|4769|4768.5|4771.5|4771|4765|4764.5|7983
1605094500000|2020-11-11 11:35:00|4769.5|4769|4781.5|4780|4783|4781|4769.5|4769|27172
1605094800000|2020-11-11 11:40:00|4781|4779.5|4773|4771.5|4781|4779.5|4769.5|4768.5|20156
1605095100000|2020-11-11 11:45:00|4772.5|4771|4763|4761.5|4773|4772|4762|4761|8338
1605095400000|2020-11-11 11:50:00|4763.5|4762|4761.5|4761|4768|4766|4760.5|4759.5|14120
1605095700000|2020-11-11 11:55:00|4761|4760.5|4757.5|4756.5|4764.5|4764|4757|4755.5|13750
1605096000000|2020-11-11 12:00:00|4757|4756|4753.5|4752.5|4757|4756|4748.5|4747|7062
1605096300000|2020-11-11 12:05:00|4753|4751.5|4756.5|4754|4762|4761.5|4752.5|4751.5|8137
1605096600000|2020-11-11 12:10:00|4756|4754.5|4757|4756|4758.5|4758|4754|4752|10287
1605096900000|2020-11-11 12:15:00|4757.5|4756.5|4766.5|4765.5|4766.5|4765.5|4755.5|4754|15816
1605097200000|2020-11-11 12:20:00|4767|4766|4763|4761|4771.5|4770|4762|4760.5|15194
1605097500000|2020-11-11 12:25:00|4762.5|4761.5|4759.5|4759|4765|4763|4759.5|4759|7812
1605097800000|2020-11-11 12:30:00|4759|4758|4762.5|4761.5|4764|4761.5|4758|4756.5|7802
1605098100000|2020-11-11 12:35:00|4763|4762|4745|4744|4763.5|4762.5|4745|4744|14401
1605098400000|2020-11-11 12:40:00|4744.5|4744.5|4739.5|4738|4745|4744.5|4739|4737.5|18890
1605098700000|2020-11-11 12:45:00|4739|4737.5|4745.5|4744|4750|4748.5|4738.5|4737|5403
1605099000000|2020-11-11 12:50:00|4746|4744.5|4750.5|4749|4751.5|4750.5|4746|4744|6582
1605099300000|2020-11-11 12:55:00|4750|4749.5|4752.5|4750.5|4754.5|4753|4746.5|4746|7137
1605099600000|2020-11-11 13:00:00|4752|4750|4753.5|4752|4754.5|4753|4745.5|4745|8429
1605099900000|2020-11-11 13:05:00|4753|4751.5|4762|4760|4763|4761.5|4753|4751.5|6530
1605100200000|2020-11-11 13:10:00|4762.5|4760.5|4765|4763.5|4767|4765|4762|4760.5|3266
1605100500000|2020-11-11 13:15:00|4764.5|4763|4771.5|4770.5|4773|4772|4763.5|4762.5|10520
1605100800000|2020-11-11 13:20:00|4771|4770|4764.5|4763|4771.5|4770|4762.5|4761|532599
1605101100000|2020-11-11 13:25:00|4765|4763.5|4762.5|4761|4765|4764.5|4760.5|4759|17446
1605101400000|2020-11-11 13:30:00|4763|4761.5|4765|4764|4766|4764.5|4759.5|4757.5|528824
1605101700000|2020-11-11 13:35:00|4765.5|4764.5|4771|4770|4774.5|4774|4762.5|4761|23918
1605102000000|2020-11-11 13:40:00|4770.5|4769.5|4760.5|4759|4770.5|4769.5|4758.5|4756.5|29131
1605102300000|2020-11-11 13:45:00|4761|4759.5|4757.5|4756.5|4762.5|4760.5|4755.5|4754.5|46105
1605102600000|2020-11-11 13:50:00|4758.5|4757|4760.5|4760|4766|4764.5|4757.5|4756|5748
1605102900000|2020-11-11 13:55:00|4761.5|4759.5|4758.5|4757|4762|4761|4756|4755|7654
1605103200000|2020-11-11 14:00:00|4758|4757.5|4752.5|4751.5|4760|4759|4752|4751.5|11851
1605103500000|2020-11-11 14:05:00|4753|4752|4759.5|4758.5|4761|4759.5|4749.5|4749|29332
1605103800000|2020-11-11 14:10:00|4760.5|4759.5|4769|4768|4770|4769|4760.5|4759.5|13636
1605104100000|2020-11-11 14:15:00|4768.5|4767.5|4770.5|4769|4775|4773.5|4767.5|4766|11306
1605104400000|2020-11-11 14:20:00|4771|4769.5|4767|4766|4772|4771|4766.5|4765.5|10459
1605104700000|2020-11-11 14:25:00|4766.5|4766.5|4763.5|4762.5|4769.5|4768.5|4761|4760|16882
1605105000000|2020-11-11 14:30:00|4764|4763|4765|4764|4766|4765.5|4754.5|4753.5|70778
1605105300000|2020-11-11 14:35:00|4766|4764.5|4760.5|4759.5|4772|4771|4760|4759|114575
1605105600000|2020-11-11 14:40:00|4761.5|4760|4764.5|4763.5|4765|4763.5|4755.5|4754|30991
1605105900000|2020-11-11 14:45:00|4765|4764|4755|4754|4767|4766|4754|4752.5|28623
1605106200000|2020-11-11 14:50:00|4754.5|4754.5|4754|4752.5|4757.5|4756|4749|4748.5|24477
1605106500000|2020-11-11 14:55:00|4753.5|4752|4751.5|4751|4753.5|4752.5|4744.5|4743.5|47469
1605106800000|2020-11-11 15:00:00|4752|4751.5|4745|4744|4753|4752|4742.5|4741.5|31947
1605107100000|2020-11-11 15:05:00|4745.5|4745|4754.5|4754|4755|4754|4745.5|4744.5|16843
1605107400000|2020-11-11 15:10:00|4755|4754.5|4758|4757|4761|4760|4751|4750|15266
1605107700000|2020-11-11 15:15:00|4759|4757.5|4751|4750|4759.5|4758.5|4749|4747.5|19650
1605108000000|2020-11-11 15:20:00|4750.5|4750.5|4752|4750.5|4755|4754|4747|4746.5|20859
1605108300000|2020-11-11 15:25:00|4751.5|4750|4755|4754|4759|4758.5|4750.5|4749|76969
1605108600000|2020-11-11 15:30:00|4755.5|4754.5|4756.5|4755.5|4758.5|4758|4750.5|4750|43830
1605108900000|2020-11-11 15:35:00|4757|4756|4756|4755.5|4760.5|4758.5|4753|4752.5|43792
1605109200000|2020-11-11 15:40:00|4756.5|4756|4756.5|4755.5|4758.5|4758|4754|4753|21044
1605109500000|2020-11-11 15:45:00|4756|4756|4771.5|4770|4771.5|4770.5|4753.5|4753|28347
1605109800000|2020-11-11 15:50:00|4770.5|4769.5|4766.5|4765|4774.5|4774|4765|4763.5|42375
1605110100000|2020-11-11 15:55:00|4767|4765.5|4777|4776.5|4782.5|4780.5|4767|4765|36248
1605110400000|2020-11-11 16:00:00|4776.5|4776|4772.5|4771.5|4778.5|4777.5|4770.5|4770|37861
1605110700000|2020-11-11 16:05:00|4772|4771|4772.5|4771.5|4774.5|4773.5|4769.5|4769|27609
1605111000000|2020-11-11 16:10:00|4772|4772|4777.5|4777|4778|4777|4772|4771|21564
1605111300000|2020-11-11 16:15:00|4778|4777.5|4776|4775.5|4779.5|4778|4773.5|4773|17742
1605111600000|2020-11-11 16:20:00|4776.5|4775|4781|4780.5|4781|4780.5|4773|4772|115320
1605111900000|2020-11-11 16:25:00|4781.5|4781|4791.5|4788.5|4792|4788.5|4781.5|4781|53813
1605168000000|2020-11-12 08:00:00|4747|4731|4745|4741|4762|4752.5|4737|4729.5|40430
1605168300000|2020-11-12 08:05:00|4745.5|4741.5|4738|4736|4749.5|4746.5|4731.5|4728|28653
1605168600000|2020-11-12 08:10:00|4737.5|4735|4727|4725|4742|4739.5|4723|4722|26567
1605168900000|2020-11-12 08:15:00|4726.5|4725.5|4717.5|4715.5|4732.5|4731|4716.5|4715.5|16923
1605169200000|2020-11-12 08:20:00|4718|4716|4704|4701|4724.5|4722.5|4702.5|4700|13536
1605169500000|2020-11-12 08:25:00|4703.5|4701.5|4719.5|4716.5|4721.5|4718|4703|4700|25957
1605169800000|2020-11-12 08:30:00|4719|4717|4737|4733.5|4737.5|4733.5|4719|4716|7553
1605170100000|2020-11-12 08:35:00|4736.5|4733|4729|4726.5|4737|4733.5|4728.5|4726.5|9817
1605170400000|2020-11-12 08:40:00|4729.5|4727|4739.5|4738|4740.5|4738|4729|4726.5|6062
1605170700000|2020-11-12 08:45:00|4740|4737.5|4741.5|4740|4743|4740|4737.5|4735|3785
1605171000000|2020-11-12 08:50:00|4742|4740.5|4726|4724.5|4745.5|4743.5|4725|4724|8360
1605171300000|2020-11-12 08:55:00|4727|4725|4728|4726.5|4732|4729.5|4724|4722|4795
1605171600000|2020-11-12 09:00:00|4728.5|4727|4746.5|4745|4748.5|4747|4728|4726.5|8170
1605171900000|2020-11-12 09:05:00|4747|4745.5|4747.5|4745.5|4749.5|4747.5|4740.5|4739|7125
1605172200000|2020-11-12 09:10:00|4748|4746|4743.5|4742|4752.5|4750|4740.5|4738|12667
1605172500000|2020-11-12 09:15:00|4744|4742.5|4751|4750|4752.5|4751|4742|4740|8557
1605172800000|2020-11-12 09:20:00|4751.5|4749.5|4757|4755|4757|4755|4745.5|4743.5|12956
1605173100000|2020-11-12 09:25:00|4757.5|4755.5|4752|4749.5|4760.5|4759.5|4751|4749.5|12658
1605173400000|2020-11-12 09:30:00|4752.5|4750|4753|4751|4760|4758.5|4751.5|4749.5|13497
1605173700000|2020-11-12 09:35:00|4752.5|4750.5|4752|4751|4763|4761.5|4751|4749.5|21182
1605174000000|2020-11-12 09:40:00|4752.5|4751.5|4749|4748|4755.5|4754.5|4744.5|4743.5|17119
1605174300000|2020-11-12 09:45:00|4748.5|4748.5|4761.5|4760|4764.5|4763.5|4748.5|4747.5|24097
1605174600000|2020-11-12 09:50:00|4762|4760.5|4758|4757|4763.5|4763|4753|4751.5|38672
1605174900000|2020-11-12 09:55:00|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4749.5|4748.5|19677
1605175200000|2020-11-12 10:00:00|4758.5|4756|4744.5|4744|4762|4760|4744.5|4743.5|42564
1605175500000|2020-11-12 10:05:00|4744|4743.5|4741|4740|4749.5|4748.5|4739.5|4738.5|17950
1605175800000|2020-11-12 10:10:00|4741.5|4740.5|4740|4738.5|4746.5|4745|4735|4734|8874
1605176100000|2020-11-12 10:15:00|4739.5|4738|4746.5|4745|4746.5|4745.5|4739.5|4738|6387
1605176400000|2020-11-12 10:20:00|4747|4745.5|4753.5|4753|4758|4757.5|4745|4744.5|17563
1605176700000|2020-11-12 10:25:00|4754|4754|4753|4752|4755|4754.5|4746.5|4745|17100
1605177000000|2020-11-12 10:30:00|4752.5|4751.5|4753.5|4752.5|4756|4755|4745.5|4744.5|11557
1605177300000|2020-11-12 10:35:00|4754|4753|4753.5|4752|4756|4754.5|4751.5|4750.5|11191
1605177600000|2020-11-12 10:40:00|4753|4751.5|4752|4750.5|4757|4756|4751|4750|8068
1605177900000|2020-11-12 10:45:00|4751.5|4751|4752.5|4751.5|4754|4753|4749|4747|10620
1605178200000|2020-11-12 10:50:00|4753|4752|4755|4753.5|4757|4756|4752.5|4751.5|5406
1605178500000|2020-11-12 10:55:00|4754.5|4752.5|4752.5|4752|4755|4754|4750.5|4750|8304
1605178800000|2020-11-12 11:00:00|4753|4752.5|4753.5|4752.5|4754.5|4754|4751|4750.5|9462
1605179100000|2020-11-12 11:05:00|4753|4753|4753|4751.5|4755|4754.5|4750.5|4750|14024
1605179400000|2020-11-12 11:10:00|4752.5|4751|4758.5|4757|4760|4759|4752|4751|9575
1605179700000|2020-11-12 11:15:00|4759|4757.5|4757.5|4755.5|4764.5|4763.5|4756.5|4755|11989
1605180000000|2020-11-12 11:20:00|4758|4756|4762|4761|4762|4761|4755|4754.5|10564
1605180300000|2020-11-12 11:25:00|4762.5|4761.5|4757.5|4756.5|4763.5|4762.5|4757|4756|10595
1605180600000|2020-11-12 11:30:00|4758|4757|4755.5|4755|4762.5|4761.5|4754|4753|10596
1605180900000|2020-11-12 11:35:00|4756|4754.5|4747|4746|4756|4755|4747|4746|6511
1605181200000|2020-11-12 11:40:00|4747.5|4746.5|4743|4741.5|4750.5|4749.5|4743|4741|13823
1605181500000|2020-11-12 11:45:00|4743.5|4742|4741|4740|4743.5|4742.5|4739.5|4738|13273
1605181800000|2020-11-12 11:50:00|4740.5|4739|4738|4737.5|4740.5|4739|4736.5|4735|14325
1605182100000|2020-11-12 11:55:00|4737.5|4737|4733.5|4732|4737.5|4737|4731|4729|24051
1605182400000|2020-11-12 12:00:00|4734|4732.5|4724.5|4723|4736.5|4735|4724|4723|10780
1605182700000|2020-11-12 12:05:00|4724|4722.5|4720|4719.5|4724|4722.5|4714.5|4713|17282
1605183000000|2020-11-12 12:10:00|4719.5|4719|4722|4721|4726|4725|4719.5|4718|9584
1605183300000|2020-11-12 12:15:00|4722.5|4721.5|4724|4722|4727.5|4727|4721|4720.5|69984
1605183600000|2020-11-12 12:20:00|4723.5|4722.5|4717|4716|4724|4723.5|4717|4715|11768
1605183900000|2020-11-12 12:25:00|4717.5|4716.5|4720.5|4719.5|4722.5|4721|4717|4716|7517
1605184200000|2020-11-12 12:30:00|4721|4720|4717|4716|4722.5|4721.5|4716.5|4714.5|10779
1605184500000|2020-11-12 12:35:00|4716.5|4715.5|4720.5|4719|4720.5|4720|4715|4714.5|12188
1605184800000|2020-11-12 12:40:00|4721|4719.5|4718.5|4717|4722.5|4721|4717.5|4716.5|7658
1605185100000|2020-11-12 12:45:00|4719|4717.5|4712|4710.5|4720.5|4719|4711|4710|9750
1605185400000|2020-11-12 12:50:00|4711|4710|4708|4707|4711|4710|4697.5|4696|15609
1605185700000|2020-11-12 12:55:00|4707.5|4707.5|4702.5|4700.5|4710.5|4710|4702|4700.5|12387
1605186000000|2020-11-12 13:00:00|4703|4701|4703|4702|4710|4709|4703|4701|13152
1605186300000|2020-11-12 13:05:00|4703.5|4702.5|4704|4703|4708.5|4707.5|4702.5|4701.5|12093
1605186600000|2020-11-12 13:10:00|4703.5|4702.5|4692|4690.5|4704|4703|4691|4690.5|14147
1605186900000|2020-11-12 13:15:00|4692.5|4691|4698.5|4698|4701.5|4700.5|4690|4689|35814
1605187200000|2020-11-12 13:20:00|4699|4698.5|4711.5|4710.5|4714|4713.5|4699|4698.5|17234
1605187500000|2020-11-12 13:25:00|4711|4711|4712|4710|4713.5|4712.5|4705.5|4704|15743
1605187800000|2020-11-12 13:30:00|4711|4709.5|4718|4716.5|4719.5|4718.5|4710|4707.5|32030
1605188100000|2020-11-12 13:35:00|4717.5|4717|4721.5|4720.5|4721.5|4720.5|4715|4713|9833
1605188400000|2020-11-12 13:40:00|4721|4720|4732|4731|4732.5|4731.5|4720.5|4720|19440
1605188700000|2020-11-12 13:45:00|4732.5|4731.5|4738|4736.5|4738.5|4737.5|4728.5|4728|63144
1605189000000|2020-11-12 13:50:00|4737.5|4737|4741.5|4740.5|4743.5|4742|4735|4734|9556
1605189300000|2020-11-12 13:55:00|4741|4740|4751|4749.5|4751.5|4750|4740|4738.5|9708
1605189600000|2020-11-12 14:00:00|4751.5|4750|4743.5|4742.5|4753|4752.5|4743|4741|15171
1605189900000|2020-11-12 14:05:00|4743|4742|4734.5|4733|4743.5|4742|4734.5|4732.5|85836
1605190200000|2020-11-12 14:10:00|4735|4732.5|4733|4731|4738|4737|4730.5|4729|10565
1605190500000|2020-11-12 14:15:00|4732.5|4731.5|4729|4728|4738|4736.5|4728.5|4727|7553
1605190800000|2020-11-12 14:20:00|4729.5|4728.5|4728.5|4726.5|4734.5|4734|4727.5|4726|7579
1605191100000|2020-11-12 14:25:00|4729|4727|4724|4723|4733.5|4732|4722|4720|22626
1605191400000|2020-11-12 14:30:00|4722.5|4722|4727|4726|4730|4728.5|4719.5|4718|35209
1605191700000|2020-11-12 14:35:00|4727.5|4726.5|4733.5|4732|4734.5|4732.5|4723.5|4722.5|27328
1605192000000|2020-11-12 14:40:00|4733|4731.5|4725.5|4723|4737.5|4736|4724.5|4722.5|17585
1605192300000|2020-11-12 14:45:00|4725|4723.5|4737.5|4735.5|4740|4738.5|4725|4723.5|17848
1605192600000|2020-11-12 14:50:00|4738|4736|4753|4752|4753|4752.5|4734|4732.5|21018
1605192900000|2020-11-12 14:55:00|4753.5|4752.5|4757.5|4756|4761.5|4760.5|4750.5|4748.5|868614
1605193200000|2020-11-12 15:00:00|4757|4756.5|4758.5|4757.5|4760.5|4760|4750.5|4749|16352
1605193500000|2020-11-12 15:05:00|4759.5|4757|4779.5|4777|4779.5|4778|4759|4757|37808
1605193800000|2020-11-12 15:10:00|4779|4776.5|4784.5|4783.5|4789|4788|4777.5|4775.5|22834
1605194100000|2020-11-12 15:15:00|4784|4783|4780.5|4779|4787|4785.5|4778.5|4777.5|27424
1605194400000|2020-11-12 15:20:00|4780|4778.5|4778.5|4776.5|4784|4783.5|4776.5|4775|110287
1605194700000|2020-11-12 15:25:00|4779|4777.5|4779.5|4777.5|4784|4783|4776.5|4775.5|26369
1605195000000|2020-11-12 15:30:00|4779|4777|4786.5|4785.5|4789|4788.5|4778.5|4777|38277
1605195300000|2020-11-12 15:35:00|4786|4785|4786|4785|4789|4788|4782.5|4781|27648
1605195600000|2020-11-12 15:40:00|4785.5|4784|4788|4787|4789|4787.5|4782.5|4781.5|24847
1605195900000|2020-11-12 15:45:00|4787.5|4786.5|4784.5|4783.5|4789|4788.5|4783|4781.5|19819
1605196200000|2020-11-12 15:50:00|4784|4783|4779.5|4778.5|4788|4787|4779|4778|25405
1605196500000|2020-11-12 15:55:00|4779|4778|4778|4777|4781|4780|4776.5|4775|17408
1605196800000|2020-11-12 16:00:00|4777.5|4777.5|4772.5|4772|4779|4778|4769.5|4767.5|34423
1605197100000|2020-11-12 16:05:00|4772|4771.5|4768|4767|4777|4776.5|4767|4766|44789
1605197400000|2020-11-12 16:10:00|4768.5|4767.5|4769.5|4769|4775|4773.5|4765.5|4764.5|51818
1605197700000|2020-11-12 16:15:00|4770|4768.5|4769|4768.5|4772|4771.5|4766|4764.5|31963
1605198000000|2020-11-12 16:20:00|4769.5|4769|4775.5|4775|4776.5|4776|4768|4766.5|57396
1605198300000|2020-11-12 16:25:00|4776|4775.5|4779|4777|4781|4780|4772.5|4771|107606
1605254400000|2020-11-13 08:00:00|4750.5|4706|4744.5|4741.5|4750.5|4742.5|4734|4706|12109
1605254700000|2020-11-13 08:05:00|4745|4741|4731|4728|4745.5|4741.5|4714.5|4711.5|29648
1605255000000|2020-11-13 08:10:00|4732.5|4728.5|4729|4727|4733|4730|4705.5|4704|35769
1605255300000|2020-11-13 08:15:00|4728.5|4727.5|4728.5|4726.5|4732|4729.5|4720|4717.5|10123
1605255600000|2020-11-13 08:20:00|4728|4726|4718|4716.5|4728|4726|4715.5|4713.5|14926
1605255900000|2020-11-13 08:25:00|4717.5|4717|4734.5|4732.5|4735|4732.5|4717.5|4717|12387
1605256200000|2020-11-13 08:30:00|4734|4733|4722|4720|4734|4733|4721.5|4720|18260
1605256500000|2020-11-13 08:35:00|4722.5|4720.5|4718|4716.5|4726.5|4724|4716|4714|11999
1605256800000|2020-11-13 08:40:00|4717.5|4716|4710|4708.5|4720|4719|4709.5|4708|10478
1605257100000|2020-11-13 08:45:00|4710.5|4709|4709.5|4708.5|4712.5|4711|4707.5|4705|10653
1605257400000|2020-11-13 08:50:00|4709|4708|4699.5|4698|4709.5|4708|4695|4693.5|14234
1605257700000|2020-11-13 08:55:00|4700|4698.5|4701|4699|4701|4699.5|4690|4687.5|26039
1605258000000|2020-11-13 09:00:00|4700.5|4699.5|4697.5|4696.5|4703.5|4702|4697|4696|15484
1605258300000|2020-11-13 09:05:00|4698|4697|4707|4706|4707.5|4706|4697|4696.5|10623
1605258600000|2020-11-13 09:10:00|4707.5|4706.5|4706.5|4704.5|4707.5|4706.5|4698.5|4697.5|15035
1605258900000|2020-11-13 09:15:00|4707|4704|4711.5|4710|4713.5|4711.5|4702.5|4701.5|18338
1605259200000|2020-11-13 09:20:00|4712|4710.5|4716|4714|4721|4720|4708|4707.5|44430
1605259500000|2020-11-13 09:25:00|4715.5|4714.5|4712.5|4710.5|4715.5|4715.5|4706.5|4705|11415
1605259800000|2020-11-13 09:30:00|4713|4711|4722.5|4720|4728|4726|4713|4711|8089
1605260100000|2020-11-13 09:35:00|4722|4719|4720.5|4719|4722.5|4720|4715.5|4713.5|6472
1605260400000|2020-11-13 09:40:00|4721|4718.5|4720|4719|4722.5|4721.5|4717.5|4715.5|11017
1605260700000|2020-11-13 09:45:00|4720.5|4718.5|4721|4720.5|4723.5|4723|4715|4714|10107
1605261000000|2020-11-13 09:50:00|4722|4720|4721|4719.5|4724.5|4723.5|4719.5|4718|4633
1605261300000|2020-11-13 09:55:00|4721.5|4720|4722|4721|4723.5|4723|4719.5|4718.5|7635
1605261600000|2020-11-13 10:00:00|4721.5|4720.5|4719.5|4718|4724|4722.5|4716|4714.5|7828
1605261900000|2020-11-13 10:05:00|4720|4718.5|4716|4714.5|4722|4721|4715.5|4714|11845
1605262200000|2020-11-13 10:10:00|4716.5|4713.5|4717.5|4716.5|4719|4717.5|4711|4710|11963
1605262500000|2020-11-13 10:15:00|4717|4715.5|4722.5|4721|4727|4725|4713|4712|10026
1605262800000|2020-11-13 10:20:00|4722|4720.5|4720|4718.5|4724|4722.5|4719|4718|6045
1605263100000|2020-11-13 10:25:00|4720.5|4719|4718|4717|4725.5|4725|4718|4716.5|15952
1605263400000|2020-11-13 10:30:00|4719|4717.5|4714.5|4713|4720|4719|4712|4710.5|7184
1605263700000|2020-11-13 10:35:00|4714|4712.5|4716|4714.5|4721.5|4721|4711|4709|10256
1605264000000|2020-11-13 10:40:00|4715.5|4715|4716|4714.5|4719.5|4718|4710|4709|14289
1605264300000|2020-11-13 10:45:00|4716.5|4715|4724|4723|4724|4723|4716|4715|6359
1605264600000|2020-11-13 10:50:00|4724.5|4723.5|4726|4724.5|4732|4730.5|4724.5|4723.5|15337
1605264900000|2020-11-13 10:55:00|4726.5|4725|4730.5|4728.5|4731.5|4731|4724.5|4723|4405
1605265200000|2020-11-13 11:00:00|4730|4729|4714.5|4713.5|4730|4729|4713|4712|17856
1605265500000|2020-11-13 11:05:00|4715|4714|4721.5|4719.5|4724|4722.5|4714.5|4714|8669
1605265800000|2020-11-13 11:10:00|4723|4720|4731.5|4729.5|4731.5|4729.5|4721.5|4720|12008
1605266100000|2020-11-13 11:15:00|4731|4729|4724.5|4722.5|4731|4729|4723|4722|6410
1605266400000|2020-11-13 11:20:00|4725|4723|4724.5|4723|4728.5|4727|4724.5|4723|6557
1605266700000|2020-11-13 11:25:00|4725|4722.5|4725|4723|4728|4726.5|4723|4721|4268
1605267000000|2020-11-13 11:30:00|4724.5|4722.5|4717|4716|4724.5|4724|4716|4714.5|4598
1605267300000|2020-11-13 11:35:00|4717.5|4716.5|4725|4723.5|4725.5|4724|4717.5|4715.5|2893
1605267600000|2020-11-13 11:40:00|4725.5|4724|4716.5|4714.5|4727|4725.5|4716.5|4714.5|7003
1605267900000|2020-11-13 11:45:00|4716|4714|4724|4722.5|4725|4723.5|4715.5|4713.5|5863
1605268200000|2020-11-13 11:50:00|4725|4723|4729|4727.5|4731.5|4730.5|4722.5|4720.5|5773
1605268500000|2020-11-13 11:55:00|4728.5|4727|4729|4728|4730.5|4729|4725.5|4724.5|5098
1605268800000|2020-11-13 12:00:00|4728.5|4728.5|4722.5|4721.5|4730|4728.5|4722.5|4720.5|7511
1605269100000|2020-11-13 12:05:00|4724|4722|4725|4724|4729.5|4728.5|4724|4722|3209
1605269400000|2020-11-13 12:10:00|4724.5|4723.5|4728|4727|4731|4730|4724.5|4723.5|5753
1605269700000|2020-11-13 12:15:00|4727.5|4726|4729|4727.5|4730|4728.5|4724.5|4723.5|6600
1605270000000|2020-11-13 12:20:00|4728.5|4726.5|4726|4724.5|4731|4729|4723.5|4722.5|5051
1605270300000|2020-11-13 12:25:00|4725.5|4724|4723|4721.5|4725.5|4724|4720|4719|8349
1605270600000|2020-11-13 12:30:00|4723.5|4722|4725|4724.5|4728|4727.5|4722.5|4721.5|4022
1605270900000|2020-11-13 12:35:00|4726|4725|4728.5|4727.5|4729|4727.5|4725|4724|5379
1605271200000|2020-11-13 12:40:00|4729.5|4728|4726.5|4725.5|4731|4729.5|4726.5|4725.5|5224
1605271500000|2020-11-13 12:45:00|4726|4725|4721|4719.5|4726|4725|4717|4716|4037
1605271800000|2020-11-13 12:50:00|4722|4720|4713.5|4712.5|4722|4721.5|4712.5|4711|5228
1605272100000|2020-11-13 12:55:00|4714|4713|4710|4708.5|4715.5|4714.5|4710|4708|5751
1605272400000|2020-11-13 13:00:00|4710.5|4709|4717|4716|4718|4717|4710.5|4709|8415
1605272700000|2020-11-13 13:05:00|4716.5|4715.5|4717|4716|4720|4718.5|4715|4713.5|7053
1605273000000|2020-11-13 13:10:00|4716.5|4715.5|4705.5|4704.5|4716.5|4715.5|4705.5|4704.5|20307
1605273300000|2020-11-13 13:15:00|4706|4705|4704.5|4703.5|4706|4705|4701|4700|20194
1605273600000|2020-11-13 13:20:00|4705|4704|4710|4709.5|4713|4711.5|4705|4704|26269
1605273900000|2020-11-13 13:25:00|4710.5|4710|4711|4709.5|4712|4711|4709.5|4709|26468
1605274200000|2020-11-13 13:30:00|4710.5|4709|4716.5|4716|4722|4721.5|4708|4707|8370
1605274500000|2020-11-13 13:35:00|4717|4715|4710.5|4710|4717|4716|4708.5|4706.5|21320
1605274800000|2020-11-13 13:40:00|4710|4709.5|4709|4708.5|4713.5|4712.5|4704.5|4702.5|38012
1605275100000|2020-11-13 13:45:00|4709.5|4709|4710|4709.5|4715.5|4715|4709.5|4709|15785
1605275400000|2020-11-13 13:50:00|4709.5|4709|4714|4713|4715|4714|4709.5|4708.5|6225
1605275700000|2020-11-13 13:55:00|4714.5|4713.5|4714|4711.5|4716|4714.5|4711|4710|8504
1605276000000|2020-11-13 14:00:00|4713.5|4712|4714|4713.5|4715.5|4714|4712.5|4711.5|8923
1605276300000|2020-11-13 14:05:00|4714.5|4714|4713|4712.5|4716.5|4715|4711|4710|10527
1605276600000|2020-11-13 14:10:00|4712.5|4712|4719|4718|4719|4718.5|4712|4711.5|14338
1605276900000|2020-11-13 14:15:00|4719.5|4718.5|4715|4714|4721|4720.5|4715|4714|5190
1605277200000|2020-11-13 14:20:00|4715.5|4714.5|4717.5|4717|4718|4717|4713.5|4713|6182
1605277500000|2020-11-13 14:25:00|4718|4717.5|4718|4717|4720.5|4720|4715.5|4714|12482
1605277800000|2020-11-13 14:30:00|4717.5|4717.5|4727.5|4727|4730|4728.5|4716|4715|30985
1605278100000|2020-11-13 14:35:00|4727|4726.5|4739|4737.5|4739.5|4738|4725|4723.5|21774
1605278400000|2020-11-13 14:40:00|4740|4738|4763.5|4762|4765|4763.5|4737.5|4737|70867
1605278700000|2020-11-13 14:45:00|4764|4761.5|4760.5|4759|4772.5|4771|4759.5|4758|27826
1605279000000|2020-11-13 14:50:00|4761|4759.5|4749.5|4748|4763.5|4763|4748.5|4747|87279
1605279300000|2020-11-13 14:55:00|4750|4748.5|4752.5|4751.5|4757|4756|4745|4744.5|59975
1605279600000|2020-11-13 15:00:00|4752|4751|4743.5|4743|4757|4756|4743|4741|23754
1605279900000|2020-11-13 15:05:00|4744|4742.5|4755.5|4755|4757|4756.5|4743|4742.5|38784
1605280200000|2020-11-13 15:10:00|4755|4754.5|4747.5|4746|4755|4754.5|4745.5|4745|25774
1605280500000|2020-11-13 15:15:00|4747|4746.5|4740.5|4739.5|4750.5|4749|4740|4739|16118
1605280800000|2020-11-13 15:20:00|4740|4740|4735.5|4734|4743.5|4743|4733|4732|39338
1605281100000|2020-11-13 15:25:00|4735|4735|4732|4731.5|4735|4735|4729|4728|23339
1605281400000|2020-11-13 15:30:00|4732.5|4732|4730|4729|4733|4732.5|4728.5|4728|29813
1605281700000|2020-11-13 15:35:00|4729.5|4728.5|4725.5|4725|4731.5|4730.5|4724.5|4723.5|20453
1605282000000|2020-11-13 15:40:00|4725|4724.5|4732.5|4732|4734|4733.5|4723.5|4722.5|32136
1605282300000|2020-11-13 15:45:00|4733|4732.5|4729.5|4729|4733.5|4732.5|4728.5|4727.5|31124
1605282600000|2020-11-13 15:50:00|4730|4729.5|4725.5|4724.5|4732|4731|4725|4724|14550
1605282900000|2020-11-13 15:55:00|4725|4724|4728|4727|4728.5|4727.5|4723|4722|21208
1605283200000|2020-11-13 16:00:00|4728.5|4727.5|4729.5|4729|4734|4732.5|4728.5|4727.5|56045
1605283500000|2020-11-13 16:05:00|4730|4729.5|4729.5|4729|4731.5|4731|4728.5|4727.5|29294
1605283800000|2020-11-13 16:10:00|4730|4729.5|4725|4724.5|4731|4730.5|4724.5|4724|23509
1605284100000|2020-11-13 16:15:00|4725.5|4725|4730.5|4730|4732.5|4731.5|4725.5|4725|20231
1605284400000|2020-11-13 16:20:00|4730|4729.5|4728.5|4727.5|4732|4731.5|4727|4726|26858
1605284700000|2020-11-13 16:25:00|4728|4728|4733|4730.5|4733|4731.5|4724.5|4723|54242
1605513600000|2020-11-16 08:00:00|4781.5|4770|4768.5|4765.5|4784.5|4781|4768|4764.5|27227
1605513900000|2020-11-16 08:05:00|4768|4765|4778.5|4775.5|4787|4783|4763|4761|27966
1605514200000|2020-11-16 08:10:00|4778|4774.5|4791.5|4790.5|4793|4791.5|4777.5|4774.5|29903
1605514500000|2020-11-16 08:15:00|4792.5|4791|4797.5|4795|4801|4799|4788.5|4788|20190
1605514800000|2020-11-16 08:20:00|4798|4794.5|4791|4787.5|4799|4796|4789|4786.5|16965
1605515100000|2020-11-16 08:25:00|4790.5|4789.5|4794.5|4791.5|4798|4795|4789.5|4787.5|13317
1605515400000|2020-11-16 08:30:00|4794|4791|4794.5|4792.5|4795.5|4794|4789.5|4788|17075
1605515700000|2020-11-16 08:35:00|4795|4793|4795|4793.5|4798.5|4797|4792|4789|8876
1605516000000|2020-11-16 08:40:00|4794.5|4793|4787.5|4786|4796.5|4795.5|4784.5|4782.5|10361
1605516300000|2020-11-16 08:45:00|4788|4786.5|4783.5|4782.5|4788.5|4787|4779|4778|9786
1605516600000|2020-11-16 08:50:00|4784|4783|4764|4763|4784|4783|4763.5|4763|18493
1605516900000|2020-11-16 08:55:00|4764.5|4763.5|4775.5|4774.5|4776|4775|4762.5|4762|22622
1605517200000|2020-11-16 09:00:00|4775|4775|4779|4778|4782.5|4781.5|4770.5|4770|14074
1605517500000|2020-11-16 09:05:00|4778.5|4778.5|4775.5|4774.5|4780|4779|4769.5|4768|22727
1605517800000|2020-11-16 09:10:00|4775|4774|4770.5|4769.5|4776|4775.5|4769.5|4767.5|21753
1605518100000|2020-11-16 09:15:00|4770|4770|4773|4772|4774.5|4773|4770|4769|8261
1605518400000|2020-11-16 09:20:00|4773.5|4772.5|4762.5|4761|4775.5|4775|4762.5|4761|6258
1605518700000|2020-11-16 09:25:00|4762|4760.5|4767.5|4766.5|4770|4769|4757|4756.5|16349
1605519000000|2020-11-16 09:30:00|4768.5|4767|4765|4763|4772.5|4771.5|4763.5|4762.5|18162
1605519300000|2020-11-16 09:35:00|4764.5|4762.5|4765|4764.5|4770.5|4770|4763|4762|9603
1605519600000|2020-11-16 09:40:00|4764.5|4763.5|4768.5|4767.5|4771|4770|4762|4761|8155
1605519900000|2020-11-16 09:45:00|4769.5|4767|4770|4769.5|4772.5|4771.5|4768|4767|11455
1605520200000|2020-11-16 09:50:00|4770.5|4770|4774|4773.5|4774.5|4773.5|4769|4768.5|20814
1605520500000|2020-11-16 09:55:00|4774.5|4774|4773|4771.5|4777.5|4776.5|4772.5|4770.5|14291
1605520800000|2020-11-16 10:00:00|4772.5|4772|4772|4770.5|4775.5|4775|4771.5|4770|52370
1605521100000|2020-11-16 10:05:00|4771.5|4771|4769.5|4769|4774.5|4772.5|4765.5|4765|10270
1605521400000|2020-11-16 10:10:00|4770|4768.5|4767.5|4766.5|4771|4770.5|4767.5|4766|6451
1605521700000|2020-11-16 10:15:00|4767|4766|4770|4768.5|4770.5|4770|4765|4764|9775
1605522000000|2020-11-16 10:20:00|4769.5|4769|4770|4769.5|4772|4771|4769|4768|377797
1605522300000|2020-11-16 10:25:00|4770.5|4770|4772.5|4771.5|4773|4772|4769|4767.5|9747
1605522600000|2020-11-16 10:30:00|4773|4772|4770.5|4769.5|4773|4772.5|4769.5|4768.5|8651
1605522900000|2020-11-16 10:35:00|4770|4770|4772|4771|4772.5|4771.5|4767|4765|7907
1605523200000|2020-11-16 10:40:00|4772.5|4771.5|4772|4771|4773|4772.5|4768.5|4767.5|13605
1605523500000|2020-11-16 10:45:00|4771.5|4771.5|4771.5|4770.5|4773.5|4773|4769.5|4768|7473
1605523800000|2020-11-16 10:50:00|4771|4770|4769.5|4768|4771|4770|4767|4766|6459
1605524100000|2020-11-16 10:55:00|4770.5|4768.5|4768.5|4767.5|4772|4771.5|4765.5|4764.5|4721
1605524400000|2020-11-16 11:00:00|4768|4767|4770.5|4770|4771.5|4771|4766.5|4765.5|18201
1605524700000|2020-11-16 11:05:00|4771|4770.5|4767.5|4766.5|4771.5|4770.5|4766.5|4764.5|10428
1605525000000|2020-11-16 11:10:00|4767|4767|4770|4768.5|4770|4768.5|4764|4763|12922
1605525300000|2020-11-16 11:15:00|4769.5|4769|4764|4762.5|4770|4769|4763.5|4762.5|4781
1605525600000|2020-11-16 11:20:00|4763.5|4762|4766|4765|4767|4766|4761|4760|7629
1605525900000|2020-11-16 11:25:00|4765.5|4764.5|4762.5|4761|4766.5|4765.5|4760|4759|10935
1605526200000|2020-11-16 11:30:00|4763|4761.5|4762|4761.5|4764.5|4763|4760.5|4759.5|7157
1605526500000|2020-11-16 11:35:00|4762.5|4762|4770|4769|4770|4769|4762.5|4762|11956
1605526800000|2020-11-16 11:40:00|4769.5|4768.5|4763.5|4763|4770|4769|4762.5|4761|10187
1605527100000|2020-11-16 11:45:00|4764|4763.5|4761.5|4760.5|4764|4763.5|4758.5|4757|11762
1605527400000|2020-11-16 11:50:00|4761|4761|4769|4768.5|4776.5|4775.5|4761|4761|67087
1605527700000|2020-11-16 11:55:00|4769.5|4768|4783.5|4781.5|4784.5|4782.5|4764.5|4762.5|107053
1605528000000|2020-11-16 12:00:00|4783|4781|4781.5|4780|4792.5|4791|4775|4774|78785
1605528300000|2020-11-16 12:05:00|4781|4779.5|4793|4791|4796.5|4794|4777.5|4775.5|28621
1605528600000|2020-11-16 12:10:00|4792.5|4790.5|4781.5|4780.5|4793.5|4792|4779|4778|32636
1605528900000|2020-11-16 12:15:00|4782.5|4781|4785|4783.5|4789.5|4788.5|4779|4778|43299
1605529200000|2020-11-16 12:20:00|4786|4784|4779.5|4778.5|4786.5|4785.5|4779.5|4777.5|42058
1605529500000|2020-11-16 12:25:00|4780|4779|4783.5|4782.5|4786|4784.5|4778.5|4777.5|16965
1605529800000|2020-11-16 12:30:00|4784|4783|4783.5|4783|4787|4785.5|4782|4781.5|23854
1605530100000|2020-11-16 12:35:00|4784|4783.5|4786|4784.5|4786.5|4785|4783|4782|26120
1605530400000|2020-11-16 12:40:00|4785.5|4784|4785|4784|4786.5|4785.5|4781.5|4780|15697
1605530700000|2020-11-16 12:45:00|4784.5|4783.5|4782|4780.5|4784.5|4783.5|4779|4778|19246
1605531000000|2020-11-16 12:50:00|4781.5|4781|4783.5|4782.5|4784|4782.5|4778|4777|20782
1605531300000|2020-11-16 12:55:00|4783|4783|4783.5|4782.5|4786.5|4785.5|4782.5|4782|16723
1605531600000|2020-11-16 13:00:00|4784|4783|4791|4789.5|4798|4796.5|4783.5|4782.5|40244
1605531900000|2020-11-16 13:05:00|4791.5|4790|4788.5|4787.5|4792|4791|4785.5|4784.5|50856
1605532200000|2020-11-16 13:10:00|4789|4788|4787|4786.5|4790|4788.5|4782.5|4781.5|27778
1605532500000|2020-11-16 13:15:00|4787.5|4787|4790.5|4790|4798|4797|4787.5|4787|15981
1605532800000|2020-11-16 13:20:00|4790|4789.5|4807.5|4806.5|4807.5|4806.5|4788|4786.5|13469
1605533100000|2020-11-16 13:25:00|4808|4807|4816|4815|4816.5|4815.5|4807|4806.5|29352
1605533400000|2020-11-16 13:30:00|4817|4815.5|4812|4811|4817|4815.5|4808|4807.5|27940
1605533700000|2020-11-16 13:35:00|4812.5|4810.5|4804|4802.5|4812.5|4811|4804|4802.5|17775
1605534000000|2020-11-16 13:40:00|4803.5|4802|4799|4798|4803.5|4802.5|4798|4797.5|13418
1605534300000|2020-11-16 13:45:00|4798.5|4797|4799|4797.5|4800.5|4799.5|4795.5|4794|15027
1605534600000|2020-11-16 13:50:00|4799.5|4798|4803|4802|4804.5|4803.5|4799|4798|7514
1605534900000|2020-11-16 13:55:00|4802.5|4801.5|4791|4790|4803|4802|4791|4790|10155
1605535200000|2020-11-16 14:00:00|4791.5|4790.5|4793.5|4792.5|4802|4800|4791|4790.5|19894
1605535500000|2020-11-16 14:05:00|4794|4793|4799.5|4798.5|4800|4799|4792.5|4792|8089
1605535800000|2020-11-16 14:10:00|4800|4799|4802.5|4801.5|4803.5|4802.5|4798.5|4798|7080
1605536100000|2020-11-16 14:15:00|4802|4801|4794|4793|4803|4802|4793.5|4792.5|14617
1605536400000|2020-11-16 14:20:00|4794.5|4793.5|4786|4785|4794.5|4794|4785|4784|13540
1605536700000|2020-11-16 14:25:00|4786.5|4785.5|4782|4780.5|4789|4788.5|4781|4779.5|92378
1605537000000|2020-11-16 14:30:00|4782.5|4781|4784.5|4784|4791.5|4791|4776.5|4776|70302
1605537300000|2020-11-16 14:35:00|4785|4784.5|4795|4794|4799|4798|4782.5|4782|34082
1605537600000|2020-11-16 14:40:00|4795.5|4794.5|4800|4799.5|4803.5|4802.5|4791.5|4790|22470
1605537900000|2020-11-16 14:45:00|4800.5|4800|4793|4792.5|4801.5|4800.5|4791.5|4791|28196
1605538200000|2020-11-16 14:50:00|4792.5|4792|4789|4788.5|4796|4795|4786|4785|50382
1605538500000|2020-11-16 14:55:00|4789.5|4789|4791|4789.5|4792|4791.5|4784.5|4783.5|65730
1605538800000|2020-11-16 15:00:00|4790.5|4790|4777|4776.5|4792.5|4791|4777|4776|110671
1605539100000|2020-11-16 15:05:00|4777.5|4777|4788|4787.5|4791|4790|4777.5|4777|91255
1605539400000|2020-11-16 15:10:00|4787.5|4787|4793|4792|4797|4796.5|4786.5|4786|49551
1605539700000|2020-11-16 15:15:00|4793.5|4792.5|4791|4790|4797|4796|4790|4789|66869
1605540000000|2020-11-16 15:20:00|4791.5|4790.5|4794.5|4793.5|4797|4796|4790.5|4789.5|43544
1605540300000|2020-11-16 15:25:00|4795|4794|4787.5|4787|4795.5|4794.5|4783|4782.5|43139
1605540600000|2020-11-16 15:30:00|4788|4787.5|4784.5|4783|4788|4787.5|4779.5|4778.5|31965
1605540900000|2020-11-16 15:35:00|4784|4782.5|4774.5|4774|4784|4783|4774.5|4774|36478
1605541200000|2020-11-16 15:40:00|4775|4774.5|4782.5|4782|4783|4782.5|4774|4773.5|28135
1605541500000|2020-11-16 15:45:00|4783|4782.5|4788|4787.5|4788.5|4788|4780|4778.5|22872
1605541800000|2020-11-16 15:50:00|4787.5|4787|4786.5|4785.5|4788.5|4787.5|4779.5|4778.5|28035
1605542100000|2020-11-16 15:55:00|4787|4786|4793.5|4792.5|4793.5|4792.5|4783|4782|14533
1605542400000|2020-11-16 16:00:00|4794|4793.5|4786.5|4785.5|4794.5|4793.5|4783|4782.5|22708
1605542700000|2020-11-16 16:05:00|4787|4786|4777|4775.5|4788|4787.5|4776.5|4775.5|56212
1605543000000|2020-11-16 16:10:00|4776.5|4776|4775.5|4775|4779.5|4778.5|4773.5|4773|82488
1605543300000|2020-11-16 16:15:00|4776|4775.5|4777|4776|4779.5|4778.5|4772|4771.5|63181
1605543600000|2020-11-16 16:20:00|4776.5|4775.5|4776.5|4775.5|4779.5|4779|4775.5|4775|50110
1605543900000|2020-11-16 16:25:00|4777|4776|4784.5|4783|4784.5|4783|4776.5|4775|60577
1605600000000|2020-11-17 08:00:00|4793|4774.5|4797|4794|4800|4798|4782.5|4774|16320
1605600300000|2020-11-17 08:05:00|4797.5|4794.5|4813|4811.5|4817.5|4815.5|4792.5|4789|57407
1605600600000|2020-11-17 08:10:00|4812.5|4810.5|4815|4813|4816.5|4814.5|4799|4797|29508
1605600900000|2020-11-17 08:15:00|4816|4813.5|4804|4803|4818|4817|4803.5|4802.5|25979
1605601200000|2020-11-17 08:20:00|4803.5|4802.5|4801.5|4800.5|4812.5|4812|4796|4795.5|29885
1605601500000|2020-11-17 08:25:00|4801|4799.5|4799.5|4797.5|4804|4802|4792.5|4790|10163
1605601800000|2020-11-17 08:30:00|4800|4798.5|4803.5|4802|4805|4803.5|4794.5|4792.5|10150
1605602100000|2020-11-17 08:35:00|4804|4801.5|4795.5|4793.5|4804|4802|4795.5|4793.5|5366
1605602400000|2020-11-17 08:40:00|4795|4794.5|4800.5|4799.5|4802|4801|4795|4794.5|9187
1605602700000|2020-11-17 08:45:00|4800|4799|4800|4798.5|4802.5|4801.5|4796|4795|8129
1605603000000|2020-11-17 08:50:00|4800.5|4799|4802.5|4802|4805|4803.5|4800|4798.5|8607
1605603300000|2020-11-17 08:55:00|4803|4802.5|4799.5|4798.5|4806|4805|4795|4793|11445
1605603600000|2020-11-17 09:00:00|4800|4799|4803.5|4802.5|4807.5|4806.5|4799|4798|13421
1605603900000|2020-11-17 09:05:00|4803|4802|4794.5|4793|4804.5|4803.5|4794.5|4792.5|11108
1605604200000|2020-11-17 09:10:00|4794|4792.5|4796.5|4796|4797|4796|4789|4787|10100
1605604500000|2020-11-17 09:15:00|4796|4795.5|4798|4796.5|4799.5|4798.5|4793.5|4792.5|8674
1605604800000|2020-11-17 09:20:00|4797.5|4797|4805|4804|4806|4804|4794.5|4793|17092
1605605100000|2020-11-17 09:25:00|4806|4804.5|4801.5|4800.5|4807.5|4806.5|4798.5|4796.5|6316
1605605400000|2020-11-17 09:30:00|4802.5|4801|4796|4795|4805|4804.5|4795.5|4795|9386
1605605700000|2020-11-17 09:35:00|4796.5|4795.5|4798|4797|4802|4800.5|4796|4794|9923
1605606000000|2020-11-17 09:40:00|4797.5|4796.5|4797.5|4796.5|4801|4800.5|4795|4793.5|12113
1605606300000|2020-11-17 09:45:00|4797|4796|4785|4783.5|4797.5|4796.5|4784|4783.5|4415
1605606600000|2020-11-17 09:50:00|4784.5|4783|4786|4784.5|4788.5|4787.5|4783|4782|9150
1605606900000|2020-11-17 09:55:00|4785.5|4784|4772|4771.5|4785.5|4784|4772|4771.5|11094
1605607200000|2020-11-17 10:00:00|4772.5|4772|4772.5|4770.5|4777|4776|4770|4768.5|12080
1605607500000|2020-11-17 10:05:00|4772|4771|4767.5|4767|4772.5|4772|4766.5|4764.5|6817
1605607800000|2020-11-17 10:10:00|4768|4767.5|4767.5|4766.5|4771.5|4770.5|4767|4766|146409
1605608100000|2020-11-17 10:15:00|4768|4767.5|4768|4767|4770.5|4769.5|4764.5|4763|14855
1605608400000|2020-11-17 10:20:00|4768.5|4767.5|4764|4763|4772|4771|4761.5|4761|20097
1605608700000|2020-11-17 10:25:00|4763.5|4762.5|4758|4756.5|4766|4765|4753|4751.5|48500
1605609000000|2020-11-17 10:30:00|4759|4757|4763.5|4763|4767|4766.5|4759|4757|33621
1605609300000|2020-11-17 10:35:00|4764|4763.5|4758.5|4757.5|4764.5|4764|4757|4756|51703
1605609600000|2020-11-17 10:40:00|4759|4758|4759|4758|4762|4761.5|4757|4756.5|7199
1605609900000|2020-11-17 10:45:00|4759.5|4758.5|4769.5|4769|4770|4769|4759|4758|7994
1605610200000|2020-11-17 10:50:00|4770|4769.5|4767|4765.5|4771.5|4771|4766.5|4765.5|5277
1605610500000|2020-11-17 10:55:00|4766.5|4766|4772.5|4772|4773|4772|4765.5|4765|9262
1605610800000|2020-11-17 11:00:00|4773|4771.5|4781|4779.5|4782|4781.5|4771.5|4770.5|8141
1605611100000|2020-11-17 11:05:00|4781.5|4780|4772.5|4771|4783.5|4782.5|4772|4771|4596
1605611400000|2020-11-17 11:10:00|4772|4770.5|4769|4768|4772.5|4772|4768.5|4766.5|7868
1605611700000|2020-11-17 11:15:00|4769.5|4768.5|4769.5|4768.5|4777.5|4776.5|4766.5|4765.5|7683
1605612000000|2020-11-17 11:20:00|4769|4769|4771|4770|4772|4771|4768|4765.5|6575
1605612300000|2020-11-17 11:25:00|4771.5|4770.5|4772|4771.5|4775.5|4773.5|4769.5|4767.5|6752
1605612600000|2020-11-17 11:30:00|4773|4772|4775.5|4773.5|4785|4783|4772.5|4772|13047
1605612900000|2020-11-17 11:35:00|4775|4774|4775|4774|4777|4775.5|4774|4773|11068
1605613200000|2020-11-17 11:40:00|4775.5|4775|4781|4779.5|4784|4782.5|4775.5|4775|6210
1605613500000|2020-11-17 11:45:00|4780.5|4779|4783.5|4782.5|4785|4783.5|4778|4776.5|6850
1605613800000|2020-11-17 11:50:00|4783|4782|4783|4782|4785.5|4784|4780|4778.5|21522
1605614100000|2020-11-17 11:55:00|4782.5|4782.5|4781.5|4780.5|4782.5|4782.5|4777.5|4776|108406
1605614400000|2020-11-17 12:00:00|4781|4781|4779|4778|4783.5|4782.5|4779|4778|26729
1605614700000|2020-11-17 12:05:00|4778.5|4777.5|4781|4780.5|4782.5|4781|4778|4776.5|10123
1605615000000|2020-11-17 12:10:00|4780.5|4780|4777|4776.5|4781|4780.5|4774|4773|9319
1605615300000|2020-11-17 12:15:00|4776.5|4776|4778.5|4777.5|4779.5|4778.5|4776|4775|5150
1605615600000|2020-11-17 12:20:00|4779|4778|4774|4773|4779|4778.5|4773|4771.5|45570
1605615900000|2020-11-17 12:25:00|4774.5|4773.5|4773.5|4772.5|4776|4775|4771|4770|7741
1605616200000|2020-11-17 12:30:00|4774|4773|4772.5|4771|4777.5|4777|4772.5|4771|4259
1605616500000|2020-11-17 12:35:00|4773|4771.5|4769.5|4769|4776|4775.5|4768.5|4767|2516
1605616800000|2020-11-17 12:40:00|4770|4768.5|4767|4766|4770.5|4769.5|4763|4761.5|8019
1605617100000|2020-11-17 12:45:00|4767.5|4766.5|4762|4760.5|4768.5|4767.5|4762|4760|9366
1605617400000|2020-11-17 12:50:00|4761|4760|4758.5|4757.5|4762.5|4762|4758|4757|6023
1605617700000|2020-11-17 12:55:00|4758|4758|4756.5|4755.5|4761.5|4760.5|4756|4755|5337
1605618000000|2020-11-17 13:00:00|4757|4755|4753.5|4752.5|4757.5|4756.5|4753.5|4752.5|4393
1605618300000|2020-11-17 13:05:00|4753|4752|4743|4741.5|4755.5|4754.5|4741|4740|16642
1605618600000|2020-11-17 13:10:00|4743.5|4742|4743.5|4742.5|4746|4745|4740|4739|12810
1605618900000|2020-11-17 13:15:00|4744|4743|4748.5|4747.5|4749.5|4749|4744|4742.5|10415
1605619200000|2020-11-17 13:20:00|4749|4747|4748.5|4747.5|4752|4751|4746.5|4745|26113
1605619500000|2020-11-17 13:25:00|4748|4747|4749|4747.5|4752|4750.5|4745.5|4744.5|8875
1605619800000|2020-11-17 13:30:00|4749.5|4748|4754|4753|4756.5|4755.5|4749.5|4748|19947
1605620100000|2020-11-17 13:35:00|4753.5|4752.5|4749|4748|4753.5|4752.5|4744.5|4743.5|10020
1605620400000|2020-11-17 13:40:00|4749.5|4748.5|4745.5|4744.5|4754|4753|4745|4744|12067
1605620700000|2020-11-17 13:45:00|4746|4745|4748|4747|4749|4748|4741|4740|13132
1605621000000|2020-11-17 13:50:00|4748.5|4747.5|4749.5|4748|4749.5|4748.5|4745.5|4744|10518
1605621300000|2020-11-17 13:55:00|4749|4748.5|4740.5|4740|4750.5|4749|4739|4738.5|14002
1605621600000|2020-11-17 14:00:00|4740|4739.5|4737|4736|4743.5|4743|4737|4735.5|10062
1605621900000|2020-11-17 14:05:00|4737.5|4736.5|4735.5|4734|4741|4740.5|4734|4733|21069
1605622200000|2020-11-17 14:10:00|4736|4734.5|4735|4734|4737|4736|4729.5|4729|12899
1605622500000|2020-11-17 14:15:00|4735.5|4734.5|4743.5|4741.5|4743.5|4741.5|4734|4733|8297
1605622800000|2020-11-17 14:20:00|4743|4741|4739|4738|4743.5|4741.5|4737|4736.5|11516
1605623100000|2020-11-17 14:25:00|4740|4738.5|4738.5|4737|4743.5|4742.5|4736|4735|23234
1605623400000|2020-11-17 14:30:00|4738|4736.5|4725|4724|4738.5|4736.5|4721|4720|46628
1605623700000|2020-11-17 14:35:00|4725.5|4724.5|4712.5|4711.5|4725.5|4724.5|4710.5|4709.5|41187
1605624000000|2020-11-17 14:40:00|4713|4712|4708|4706.5|4717|4716|4705|4704.5|52551
1605624300000|2020-11-17 14:45:00|4708.5|4706|4722|4720|4722.5|4721.5|4703|4702|79384
1605624600000|2020-11-17 14:50:00|4722.5|4720.5|4719|4718|4724.5|4724|4715|4714|31315
1605624900000|2020-11-17 14:55:00|4719.5|4718.5|4719.5|4718.5|4721.5|4720.5|4714|4713.5|30014
1605625200000|2020-11-17 15:00:00|4719|4718|4717.5|4716.5|4729.5|4728.5|4716.5|4715.5|26516
1605625500000|2020-11-17 15:05:00|4717|4716|4719|4718.5|4726|4724.5|4714|4713.5|50793
1605625800000|2020-11-17 15:10:00|4719.5|4718|4731|4730|4732|4731|4718.5|4717|37244
1605626100000|2020-11-17 15:15:00|4730.5|4729.5|4743.5|4742|4744|4743|4729.5|4729|38536
1605626400000|2020-11-17 15:20:00|4743|4742.5|4741.5|4741|4745.5|4745|4739|4738|19303
1605626700000|2020-11-17 15:25:00|4742|4740.5|4736|4734.5|4743.5|4743|4735.5|4734|21544
1605627000000|2020-11-17 15:30:00|4735.5|4735|4753|4752|4753|4752|4735.5|4734.5|25053
1605627300000|2020-11-17 15:35:00|4752.5|4751.5|4754.5|4754|4756.5|4755.5|4751|4750|27242
1605627600000|2020-11-17 15:40:00|4754|4753.5|4765.5|4764.5|4766|4765|4753|4752.5|26596
1605627900000|2020-11-17 15:45:00|4765|4765|4768.5|4767.5|4771|4770|4765|4764.5|18713
1605628200000|2020-11-17 15:50:00|4768|4767|4780.5|4779.5|4781.5|4780.5|4767|4765.5|25334
1605628500000|2020-11-17 15:55:00|4780|4779|4766.5|4765.5|4785|4784|4766.5|4765.5|34064
1605628800000|2020-11-17 16:00:00|4766|4765|4767.5|4766.5|4774|4773|4766|4765|79417
1605629100000|2020-11-17 16:05:00|4768|4767|4781|4780|4781.5|4780.5|4767|4766|231365
1605629400000|2020-11-17 16:10:00|4780.5|4779.5|4784.5|4783|4787|4786|4777.5|4776|42663
1605629700000|2020-11-17 16:15:00|4785|4783.5|4771.5|4770.5|4789.5|4788.5|4771.5|4770|31380
1605630000000|2020-11-17 16:20:00|4772.5|4771|4769|4767.5|4775|4774.5|4764.5|4764|25744
1605630300000|2020-11-17 16:25:00|4769.5|4768|4769|4766.5|4771|4770|4764.5|4763.5|22883
1605686400000|2020-11-18 08:00:00|4743.5|4735.5|4744.5|4742|4749.5|4746|4733.5|4729.5|34882
1605686700000|2020-11-18 08:05:00|4745|4742.5|4737|4735.5|4750|4748|4730|4728|38126
1605687000000|2020-11-18 08:10:00|4736.5|4735|4726|4724.5|4737.5|4737|4722.5|4720|60504
1605687300000|2020-11-18 08:15:00|4726.5|4725|4731|4729.5|4743|4741|4726|4724.5|39917
1605687600000|2020-11-18 08:20:00|4730.5|4730|4731.5|4730|4734.5|4733|4725|4723.5|34739
1605687900000|2020-11-18 08:25:00|4731|4730.5|4733|4731|4743|4741.5|4730.5|4730|19535
1605688200000|2020-11-18 08:30:00|4733.5|4731.5|4719.5|4718|4735.5|4734|4719.5|4718|20163
1605688500000|2020-11-18 08:35:00|4719|4718.5|4718|4716|4723|4722|4717.5|4716|16154
1605688800000|2020-11-18 08:40:00|4717|4716.5|4721|4720|4722.5|4721.5|4716|4715|13027
1605689100000|2020-11-18 08:45:00|4721.5|4719.5|4731|4729.5|4734.5|4732|4719.5|4718.5|8921
1605689400000|2020-11-18 08:50:00|4731.5|4730|4726.5|4724.5|4734.5|4733|4726.5|4724.5|15950
1605689700000|2020-11-18 08:55:00|4727|4725|4727|4726|4733.5|4733|4723|4722|13135
1605690000000|2020-11-18 09:00:00|4726.5|4725.5|4725.5|4725|4730.5|4729.5|4724|4722|14543
1605690300000|2020-11-18 09:05:00|4726|4725.5|4732.5|4731|4732.5|4731.5|4726|4724.5|6684
1605690600000|2020-11-18 09:10:00|4731.5|4730.5|4729|4728.5|4736|4735|4725.5|4724.5|24903
1605690900000|2020-11-18 09:15:00|4730.5|4729|4733|4732|4734.5|4733.5|4726|4725|15952
1605691200000|2020-11-18 09:20:00|4732.5|4732.5|4739.5|4738.5|4740|4739.5|4732.5|4732.5|8373
1605691500000|2020-11-18 09:25:00|4740|4738|4747|4745.5|4750|4749|4738.5|4738|12280
1605691800000|2020-11-18 09:30:00|4747.5|4746|4734|4732.5|4748.5|4747.5|4733.5|4732.5|7465
1605692100000|2020-11-18 09:35:00|4734.5|4733|4732|4731.5|4739.5|4737.5|4732|4731|12122
1605692400000|2020-11-18 09:40:00|4732.5|4732|4733|4732.5|4735.5|4734.5|4729.5|4728.5|8896
1605692700000|2020-11-18 09:45:00|4732.5|4732|4724|4723.5|4735|4733.5|4723|4722.5|20869
1605693000000|2020-11-18 09:50:00|4724.5|4724|4726.5|4726|4727.5|4726.5|4723|4722|10179
1605693300000|2020-11-18 09:55:00|4727|4726.5|4735|4734|4735|4734|4726.5|4724.5|6290
1605693600000|2020-11-18 10:00:00|4735.5|4734.5|4737|4736.5|4740.5|4739.5|4735|4733.5|12497
1605693900000|2020-11-18 10:05:00|4737.5|4736|4736.5|4735.5|4741.5|4740.5|4734|4733|11809
1605694200000|2020-11-18 10:10:00|4737|4736|4742.5|4741.5|4743|4741.5|4736|4735|4134
1605694500000|2020-11-18 10:15:00|4743|4742|4738|4737|4744.5|4743|4737.5|4736|3756
1605694800000|2020-11-18 10:20:00|4737.5|4736|4738.5|4738|4739.5|4738.5|4736|4734.5|5272
1605695100000|2020-11-18 10:25:00|4739|4737.5|4737.5|4737|4739.5|4739|4736.5|4735.5|4158
1605695400000|2020-11-18 10:30:00|4738|4736|4733.5|4732.5|4740.5|4739|4733.5|4732|6486
1605695700000|2020-11-18 10:35:00|4733|4732|4739|4738|4740|4739|4732.5|4732|4174
1605696000000|2020-11-18 10:40:00|4738.5|4738.5|4744|4743|4745.5|4744.5|4738|4737.5|6779
1605696300000|2020-11-18 10:45:00|4745|4743.5|4742|4741.5|4749|4747.5|4741.5|4739.5|7924
1605696600000|2020-11-18 10:50:00|4742.5|4742|4742|4740.5|4747.5|4747|4742|4740|7580
1605696900000|2020-11-18 10:55:00|4741.5|4740|4740.5|4739.5|4741.5|4741|4737|4735|4236
1605697200000|2020-11-18 11:00:00|4740|4739|4743|4742|4745.5|4744|4737.5|4736.5|9563
1605697500000|2020-11-18 11:05:00|4742.5|4742.5|4747|4745|4750|4748.5|4742.5|4741.5|4083
1605697800000|2020-11-18 11:10:00|4747.5|4745.5|4754|4753|4754|4753.5|4746.5|4745.5|6049
1605698100000|2020-11-18 11:15:00|4753.5|4753.5|4754.5|4754|4760.5|4760|4753.5|4753|35652
1605698400000|2020-11-18 11:20:00|4755|4754.5|4760|4759|4760|4759|4753|4752.5|10813
1605698700000|2020-11-18 11:25:00|4760.5|4759.5|4764|4763|4764.5|4763|4756.5|4755|12486
1605699000000|2020-11-18 11:30:00|4764.5|4763.5|4762|4761|4769.5|4767.5|4762|4761|64452
1605699300000|2020-11-18 11:35:00|4762.5|4761.5|4757|4755.5|4762.5|4761.5|4757|4755|7110
1605699600000|2020-11-18 11:40:00|4756.5|4755|4756|4755|4758|4756.5|4753|4751.5|3847
1605699900000|2020-11-18 11:45:00|4755.5|4755.5|4756|4754.5|4761.5|4761|4750.5|4749.5|39258
1605700200000|2020-11-18 11:50:00|4756.5|4755|4759|4757.5|4760.5|4758.5|4754|4752.5|69915
1605700500000|2020-11-18 11:55:00|4758.5|4757|4760|4759|4762|4761.5|4757|4755.5|24106
1605700800000|2020-11-18 12:00:00|4760.5|4759.5|4759.5|4758|4761|4760|4757|4756.5|9864
1605701100000|2020-11-18 12:05:00|4759|4757.5|4765|4764.5|4766.5|4765|4757.5|4756|18105
1605701400000|2020-11-18 12:10:00|4764.5|4764|4767|4766.5|4767.5|4767|4762|4760.5|8253
1605701700000|2020-11-18 12:15:00|4767.5|4767|4764.5|4763.5|4768.5|4767|4763.5|4763|5980
1605702000000|2020-11-18 12:20:00|4765.5|4764|4767.5|4766.5|4771|4770|4765.5|4763.5|3542
1605702300000|2020-11-18 12:25:00|4768|4767|4777|4775.5|4777.5|4775.5|4768|4767|11126
1605702600000|2020-11-18 12:30:00|4776.5|4775|4782.5|4781.5|4782.5|4781.5|4775|4774|13157
1605702900000|2020-11-18 12:35:00|4782|4781|4780.5|4779|4782|4781|4773.5|4772.5|12967
1605703200000|2020-11-18 12:40:00|4781|4779.5|4782|4780|4784|4782.5|4780.5|4779.5|5283
1605703500000|2020-11-18 12:45:00|4781.5|4780.5|4782|4781|4784|4783|4780|4779.5|9677
1605703800000|2020-11-18 12:50:00|4781.5|4780.5|4770.5|4769.5|4781.5|4781|4768|4767|49673
1605704100000|2020-11-18 12:55:00|4770|4769|4770.5|4769.5|4772.5|4772|4766|4765|12311
1605704400000|2020-11-18 13:00:00|4770|4770|4769|4768|4770|4770|4764.5|4763.5|10013
1605704700000|2020-11-18 13:05:00|4768.5|4768.5|4765|4763.5|4770|4768.5|4763.5|4762|5005
1605705000000|2020-11-18 13:10:00|4764.5|4763|4764.5|4764|4769.5|4768|4763.5|4762.5|7930
1605705300000|2020-11-18 13:15:00|4764|4763.5|4771|4770.5|4772|4771|4764|4763.5|19702
1605705600000|2020-11-18 13:20:00|4772|4771|4774|4772|4775.5|4774.5|4769|4768.5|44228
1605705900000|2020-11-18 13:25:00|4774.5|4772.5|4773|4772|4779|4778|4771.5|4771|31666
1605706200000|2020-11-18 13:30:00|4772.5|4772.5|4770.5|4770|4772.5|4772.5|4766|4765|10363
1605706500000|2020-11-18 13:35:00|4771|4769.5|4770.5|4770|4772|4771.5|4768|4767.5|10992
1605706800000|2020-11-18 13:40:00|4771|4770.5|4776.5|4775.5|4776.5|4776|4769|4768|58423
1605707100000|2020-11-18 13:45:00|4776|4776|4780|4779|4781.5|4781|4774.5|4773.5|9267
1605707400000|2020-11-18 13:50:00|4779|4778.5|4779|4778.5|4780.5|4780|4776.5|4775.5|10328
1605707700000|2020-11-18 13:55:00|4778.5|4778|4779.5|4779|4781.5|4780.5|4777.5|4776.5|8376
1605708000000|2020-11-18 14:00:00|4780|4779.5|4780.5|4780|4784|4783|4778|4777|12725
1605708300000|2020-11-18 14:05:00|4780|4779.5|4787|4786|4788.5|4788|4780|4779|24681
1605708600000|2020-11-18 14:10:00|4787.5|4786.5|4789.5|4789|4792.5|4791|4787|4786|15520
1605708900000|2020-11-18 14:15:00|4790|4789.5|4786.5|4786|4791|4790.5|4785|4784.5|16713
1605709200000|2020-11-18 14:20:00|4786|4785.5|4784|4783.5|4787.5|4786|4783|4781.5|31046
1605709500000|2020-11-18 14:25:00|4783.5|4783|4786.5|4786|4787.5|4787|4781.5|4781|33869
1605709800000|2020-11-18 14:30:00|4787|4786.5|4787.5|4787|4789.5|4788|4775.5|4775|62495
1605710100000|2020-11-18 14:35:00|4788|4787.5|4788|4787|4794|4793|4787|4786.5|40736
1605710400000|2020-11-18 14:40:00|4788.5|4788|4790|4789.5|4793|4792.5|4787|4786|67068
1605710700000|2020-11-18 14:45:00|4789.5|4789|4789|4788|4794|4792.5|4786|4785.5|34455
1605711000000|2020-11-18 14:50:00|4788.5|4787.5|4780|4779.5|4790|4789.5|4774.5|4773.5|48328
1605711300000|2020-11-18 14:55:00|4779.5|4779|4784.5|4783.5|4784.5|4783.5|4779|4778|24544
1605711600000|2020-11-18 15:00:00|4785|4784.5|4791.5|4790.5|4796|4795.5|4782.5|4782|32428
1605711900000|2020-11-18 15:05:00|4791|4791|4793|4792|4793.5|4792.5|4788|4787.5|16091
1605712200000|2020-11-18 15:10:00|4792.5|4791.5|4794.5|4794|4794.5|4794|4787|4786.5|34558
1605712500000|2020-11-18 15:15:00|4795|4794.5|4779.5|4779|4795.5|4795|4778.5|4777.5|24297
1605712800000|2020-11-18 15:20:00|4780|4779.5|4783.5|4783|4784.5|4783.5|4777|4776|22175
1605713100000|2020-11-18 15:25:00|4784|4783.5|4789|4787.5|4792.5|4791.5|4784|4782.5|36475
1605713400000|2020-11-18 15:30:00|4789.5|4788|4785.5|4784|4793|4792.5|4785|4784|25116
1605713700000|2020-11-18 15:35:00|4785|4783.5|4781|4780|4787.5|4786.5|4780|4779|24376
1605714000000|2020-11-18 15:40:00|4780.5|4779.5|4779.5|4778.5|4784.5|4783.5|4778.5|4778|18179
1605714300000|2020-11-18 15:45:00|4780|4779|4787.5|4787|4790.5|4789.5|4779|4778|42829
1605714600000|2020-11-18 15:50:00|4787|4786.5|4790.5|4789.5|4795|4794.5|4786|4785|29143
1605714900000|2020-11-18 15:55:00|4790|4789|4789.5|4788|4793|4792|4787.5|4787|14637
1605715200000|2020-11-18 16:00:00|4789|4788.5|4792|4791.5|4795.5|4794.5|4789|4788.5|14540
1605715500000|2020-11-18 16:05:00|4791.5|4791|4787|4786.5|4793.5|4792.5|4787|4786|18128
1605715800000|2020-11-18 16:10:00|4786.5|4786|4786.5|4786|4790|4789.5|4785.5|4785|23486
1605716100000|2020-11-18 16:15:00|4787|4786.5|4791.5|4791|4793|4792|4784.5|4784|16309
1605716400000|2020-11-18 16:20:00|4792|4791.5|4799|4798|4799.5|4799|4790.5|4790|20872
1605716700000|2020-11-18 16:25:00|4799.5|4798.5|4795|4792.5|4800.5|4800|4791.5|4790.5|37327
1605772800000|2020-11-19 08:00:00|4767|4746.5|4747.5|4743.5|4768|4765|4738.5|4735.5|39004
1605773100000|2020-11-19 08:05:00|4747|4744|4767.5|4765.5|4770|4766.5|4744|4742|28742
1605773400000|2020-11-19 08:10:00|4767|4765|4770|4768|4776.5|4775|4761|4759|27227
1605773700000|2020-11-19 08:15:00|4769.5|4767|4766.5|4765.5|4770|4769|4760.5|4758.5|15448
1605774000000|2020-11-19 08:20:00|4766|4765|4757.5|4755.5|4766|4765|4754.5|4753.5|21888
1605774300000|2020-11-19 08:25:00|4757|4756|4758.5|4758|4765|4764.5|4756|4755|12511
1605774600000|2020-11-19 08:30:00|4759|4757.5|4758.5|4757|4763|4762|4755|4753.5|10917
1605774900000|2020-11-19 08:35:00|4759|4757.5|4763|4761|4768|4767|4756|4755|10676
1605775200000|2020-11-19 08:40:00|4762.5|4761.5|4758|4756.5|4765|4764.5|4756.5|4755|10202
1605775500000|2020-11-19 08:45:00|4758.5|4757|4749.5|4748|4764.5|4763|4748|4746.5|23967
1605775800000|2020-11-19 08:50:00|4748|4747.5|4734.5|4733|4749.5|4748.5|4734|4732.5|14812
1605776100000|2020-11-19 08:55:00|4734|4733.5|4730|4728.5|4742.5|4741.5|4730|4728.5|9454
1605776400000|2020-11-19 09:00:00|4730.5|4729|4729.5|4728|4736.5|4735|4727|4725|11530
1605776700000|2020-11-19 09:05:00|4729|4727.5|4738.5|4736.5|4740|4739|4726.5|4724.5|7258
1605777000000|2020-11-19 09:10:00|4738|4736|4742.5|4742|4747.5|4746.5|4737.5|4735.5|7336
1605777300000|2020-11-19 09:15:00|4743|4741|4743|4742|4744|4743|4738.5|4736.5|5856
1605777600000|2020-11-19 09:20:00|4742.5|4741.5|4735|4734|4743.5|4742.5|4734|4732.5|5894
1605777900000|2020-11-19 09:25:00|4735.5|4735|4738.5|4737|4739|4738|4732.5|4730.5|8329
1605778200000|2020-11-19 09:30:00|4739|4737.5|4743|4741|4743|4741|4735.5|4734|7570
1605778500000|2020-11-19 09:35:00|4742.5|4740.5|4754.5|4753.5|4755|4754|4741|4740|16587
1605778800000|2020-11-19 09:40:00|4754|4753|4759.5|4758.5|4759.5|4759|4752.5|4751.5|8544
1605779100000|2020-11-19 09:45:00|4759|4758|4758.5|4757.5|4762|4760.5|4757|4755.5|8524
1605779400000|2020-11-19 09:50:00|4758|4757|4758|4757.5|4759|4758|4755.5|4754|10599
1605779700000|2020-11-19 09:55:00|4757.5|4757|4750.5|4748.5|4758|4757|4746.5|4745.5|8709
1605780000000|2020-11-19 10:00:00|4750|4749|4753|4752.5|4758|4757|4749.5|4748.5|27898
1605780300000|2020-11-19 10:05:00|4752.5|4752|4752.5|4751.5|4758|4757|4750|4748.5|20378
1605780600000|2020-11-19 10:10:00|4752|4751|4748|4747|4752|4751|4745|4743.5|7009
1605780900000|2020-11-19 10:15:00|4747.5|4746.5|4749.5|4748.5|4750.5|4749.5|4746|4745.5|5412
1605781200000|2020-11-19 10:20:00|4749|4747.5|4752.5|4751|4753|4752.5|4748.5|4747.5|2956
1605781500000|2020-11-19 10:25:00|4753|4751.5|4757|4756|4761.5|4761|4753|4751.5|23305
1605781800000|2020-11-19 10:30:00|4756.5|4755.5|4752.5|4751|4757.5|4757|4752.5|4751|4380
1605782100000|2020-11-19 10:35:00|4752|4751.5|4747|4746|4752.5|4751.5|4744|4743|7391
1605782400000|2020-11-19 10:40:00|4746.5|4745.5|4749|4747.5|4750.5|4748.5|4745|4743.5|10999
1605782700000|2020-11-19 10:45:00|4749.5|4748|4751.5|4750|4753.5|4753|4748.5|4747.5|11881
1605783000000|2020-11-19 10:50:00|4752|4750.5|4744.5|4744|4757|4755.5|4744.5|4743.5|10194
1605783300000|2020-11-19 10:55:00|4744|4743.5|4747.5|4745.5|4748.5|4747.5|4743|4741.5|7084
1605783600000|2020-11-19 11:00:00|4748|4746|4749.5|4749|4751.5|4751|4747|4745.5|7380
1605783900000|2020-11-19 11:05:00|4749|4748.5|4748|4747|4749|4748.5|4745|4743.5|10123
1605784200000|2020-11-19 11:10:00|4747.5|4747.5|4749|4748|4749|4748.5|4747|4746|1955
1605784500000|2020-11-19 11:15:00|4749.5|4748.5|4751|4750|4751|4750.5|4747.5|4746.5|7217
1605784800000|2020-11-19 11:20:00|4751.5|4750.5|4758|4757.5|4758|4757.5|4745.5|4744|11226
1605785100000|2020-11-19 11:25:00|4757.5|4757|4763|4762|4765.5|4764.5|4757.5|4757|14454
1605785400000|2020-11-19 11:30:00|4762.5|4761.5|4758|4757|4764|4763.5|4757.5|4757|7637
1605785700000|2020-11-19 11:35:00|4758.5|4757.5|4765|4764|4765|4764|4758.5|4757|9716
1605786000000|2020-11-19 11:40:00|4764.5|4763.5|4766.5|4766|4767|4766|4762|4761|7664
1605786300000|2020-11-19 11:45:00|4767|4766.5|4774|4773.5|4774.5|4773.5|4767|4766.5|5126
1605786600000|2020-11-19 11:50:00|4773.5|4773|4777.5|4776.5|4777.5|4776.5|4770|4769|11522
1605786900000|2020-11-19 11:55:00|4777|4776|4779|4778|4779|4778|4770.5|4770|14732
1605787200000|2020-11-19 12:00:00|4779.5|4778.5|4782|4780|4783.5|4783|4777|4776|14160
1605787500000|2020-11-19 12:05:00|4781.5|4781|4778|4777.5|4782|4781|4777|4776|8288
1605787800000|2020-11-19 12:10:00|4778.5|4778|4782|4781.5|4782|4781.5|4774.5|4773|30913
1605788100000|2020-11-19 12:15:00|4781.5|4781|4770|4769|4782|4781|4769.5|4769|16604
1605788400000|2020-11-19 12:20:00|4769.5|4768.5|4769|4768.5|4769.5|4768.5|4766.5|4765.5|13684
1605788700000|2020-11-19 12:25:00|4769.5|4769|4768|4767.5|4771.5|4771|4767.5|4766.5|7057
1605789000000|2020-11-19 12:30:00|4768.5|4768|4768|4767|4769.5|4769|4767.5|4766.5|6028
1605789300000|2020-11-19 12:35:00|4768.5|4767.5|4764.5|4763.5|4769|4768|4763.5|4762.5|19612
1605789600000|2020-11-19 12:40:00|4764|4763|4761.5|4760.5|4765.5|4765|4761.5|4760|9510
1605789900000|2020-11-19 12:45:00|4762|4760|4762.5|4761|4762.5|4762|4760|4759|6999
1605790200000|2020-11-19 12:50:00|4762|4760.5|4769|4767.5|4769.5|4768.5|4760|4759|11610
1605790500000|2020-11-19 12:55:00|4768.5|4768|4764|4763|4770|4769.5|4763|4762|6885
1605790800000|2020-11-19 13:00:00|4763.5|4763.5|4763|4762.5|4765|4764|4761|4759.5|10148
1605791100000|2020-11-19 13:05:00|4763.5|4763.5|4766.5|4765.5|4767|4766|4763.5|4763.5|6608
1605791400000|2020-11-19 13:10:00|4766|4765|4762.5|4761.5|4768.5|4767.5|4761.5|4760|8023
1605791700000|2020-11-19 13:15:00|4763|4762|4764|4762.5|4766.5|4765.5|4761.5|4760.5|14950
1605792000000|2020-11-19 13:20:00|4763.5|4762|4762.5|4761.5|4765|4764|4762|4761|25023
1605792300000|2020-11-19 13:25:00|4762|4761|4758|4757.5|4763|4762|4756.5|4755.5|19102
1605792600000|2020-11-19 13:30:00|4757.5|4757|4751.5|4750.5|4757.5|4757|4750.5|4749.5|7140
1605792900000|2020-11-19 13:35:00|4751|4751|4746.5|4746|4752.5|4751.5|4746.5|4746|16345
1605793200000|2020-11-19 13:40:00|4746|4745.5|4747.5|4746|4751|4749|4745|4744|8537
1605793500000|2020-11-19 13:45:00|4748|4746.5|4754|4753|4754|4753.5|4745.5|4744.5|6432
1605793800000|2020-11-19 13:50:00|4753.5|4752.5|4757|4756|4759|4758|4753|4752.5|6406
1605794100000|2020-11-19 13:55:00|4756.5|4755.5|4757.5|4757|4758.5|4757.5|4755.5|4754|5779
1605794400000|2020-11-19 14:00:00|4758|4757.5|4752.5|4752|4758.5|4758|4752.5|4751|8072
1605794700000|2020-11-19 14:05:00|4753|4751|4751|4750.5|4754.5|4754|4747|4746.5|7947
1605795000000|2020-11-19 14:10:00|4751.5|4751|4752.5|4751.5|4755|4754|4751|4749.5|7348
1605795300000|2020-11-19 14:15:00|4752|4751|4752|4751.5|4755|4754.5|4752|4751|4932
1605795600000|2020-11-19 14:20:00|4752.5|4752|4744|4743|4753|4752.5|4744|4743|7139
1605795900000|2020-11-19 14:25:00|4744.5|4743.5|4754|4753.5|4756|4755|4744|4743|13631
1605796200000|2020-11-19 14:30:00|4754.5|4753|4740.5|4739.5|4755|4754.5|4736.5|4735.5|41923
1605796500000|2020-11-19 14:35:00|4740|4739|4739.5|4739|4747|4746|4739.5|4738.5|32059
1605796800000|2020-11-19 14:40:00|4739|4738.5|4737|4736.5|4744|4742.5|4736.5|4735.5|28901
1605797100000|2020-11-19 14:45:00|4737.5|4737|4743|4742.5|4743.5|4742.5|4736|4735.5|22216
1605797400000|2020-11-19 14:50:00|4743.5|4742|4744.5|4743.5|4746.5|4745.5|4738|4737.5|14125
1605797700000|2020-11-19 14:55:00|4744|4743|4739.5|4738.5|4744.5|4743.5|4737|4736.5|22409
1605798000000|2020-11-19 15:00:00|4739|4738|4735|4733.5|4743|4741.5|4734|4733|39631
1605798300000|2020-11-19 15:05:00|4734.5|4734|4734.5|4733.5|4738|4737|4728.5|4728|29856
1605798600000|2020-11-19 15:10:00|4734|4733|4732|4731.5|4736.5|4735.5|4731|4730|20867
1605798900000|2020-11-19 15:15:00|4732.5|4732|4734|4733|4737.5|4736|4732|4731.5|16874
1605799200000|2020-11-19 15:20:00|4733.5|4732.5|4727|4726|4736|4735|4727|4726|25666
1605799500000|2020-11-19 15:25:00|4726.5|4725.5|4722.5|4721|4728.5|4727.5|4722.5|4721|22865
1605799800000|2020-11-19 15:30:00|4722|4721.5|4723|4722.5|4725.5|4724.5|4718.5|4717|17266
1605800100000|2020-11-19 15:35:00|4723.5|4723.5|4732.5|4732|4733.5|4733|4723.5|4723|17065
1605800400000|2020-11-19 15:40:00|4733|4732.5|4734|4732.5|4736.5|4735.5|4732|4731.5|12669
1605800700000|2020-11-19 15:45:00|4734.5|4733|4731.5|4730.5|4738|4737.5|4731|4730|15972
1605801000000|2020-11-19 15:50:00|4732|4731|4728.5|4728|4734|4732.5|4728.5|4728|20848
1605801300000|2020-11-19 15:55:00|4729|4728.5|4722|4721.5|4729.5|4729|4721|4720|16752
1605801600000|2020-11-19 16:00:00|4722.5|4722|4724.5|4723.5|4726.5|4726|4722|4721|21643
1605801900000|2020-11-19 16:05:00|4725|4724|4720|4719.5|4727|4726.5|4718|4717|28561
1605802200000|2020-11-19 16:10:00|4720.5|4720|4719.5|4718.5|4722.5|4721.5|4717.5|4717|22337
1605802500000|2020-11-19 16:15:00|4720|4719|4725.5|4725|4726|4725|4718|4717.5|23445
1605802800000|2020-11-19 16:20:00|4725|4724.5|4716.5|4716|4726|4725.5|4716.5|4716|52281
1605803100000|2020-11-19 16:25:00|4716|4715.5|4717|4716|4722|4721|4714.5|4714|58613
1605859200000|2020-11-20 08:00:00|4749.5|4736.5|4763.5|4759|4765|4761.5|4738.5|4734|29382
1605859500000|2020-11-20 08:05:00|4763|4759.5|4757|4755.5|4763.5|4760|4750|4748|21592
1605859800000|2020-11-20 08:10:00|4756.5|4755|4765|4762.5|4770|4766.5|4755.5|4755|15446
1605860100000|2020-11-20 08:15:00|4764|4763|4779|4777.5|4781|4779.5|4764|4763|42560
1605860400000|2020-11-20 08:20:00|4779.5|4778|4772|4769.5|4782|4780.5|4767.5|4765|28275
1605860700000|2020-11-20 08:25:00|4771.5|4768.5|4778|4777|4782|4780|4769.5|4766.5|17151
1605861000000|2020-11-20 08:30:00|4778.5|4777.5|4777.5|4775|4785.5|4785|4777.5|4775|9280
1605861300000|2020-11-20 08:35:00|4778|4775.5|4770|4768|4779.5|4777.5|4770|4768|9822
1605861600000|2020-11-20 08:40:00|4769.5|4768.5|4765.5|4764|4773|4770.5|4764.5|4763|4285
1605861900000|2020-11-20 08:45:00|4766|4764.5|4766|4765|4773|4772|4766|4764.5|5750
1605862200000|2020-11-20 08:50:00|4766.5|4764.5|4776|4774.5|4778|4775.5|4765.5|4764.5|11079
1605862500000|2020-11-20 08:55:00|4775.5|4774|4778.5|4777|4781|4780|4774|4773|16839
1605862800000|2020-11-20 09:00:00|4778|4776.5|4775|4774|4779.5|4778|4774|4773|11253
1605863100000|2020-11-20 09:05:00|4775.5|4774.5|4760.5|4759.5|4778|4777|4760.5|4758.5|8540
1605863400000|2020-11-20 09:10:00|4760|4759|4765.5|4764.5|4766|4765|4759.5|4758.5|18319
1605863700000|2020-11-20 09:15:00|4765|4764|4764.5|4764|4768|4767.5|4762.5|4761.5|6909
1605864000000|2020-11-20 09:20:00|4765|4763.5|4773.5|4772|4773.5|4772|4762.5|4761.5|12562
1605864300000|2020-11-20 09:25:00|4773|4772.5|4783.5|4782|4784|4783|4772|4771|18730
1605864600000|2020-11-20 09:30:00|4784|4782.5|4787.5|4786.5|4790|4788.5|4782|4780|8039
1605864900000|2020-11-20 09:35:00|4787|4785.5|4783|4781.5|4790|4789|4782.5|4781.5|7905
1605865200000|2020-11-20 09:40:00|4782.5|4781|4789.5|4788.5|4791.5|4789.5|4782|4780|8672
1605865500000|2020-11-20 09:45:00|4789|4788|4784.5|4782.5|4792|4790.5|4784.5|4782.5|5672
1605865800000|2020-11-20 09:50:00|4784|4783|4790|4788.5|4793.5|4791.5|4783.5|4782.5|6973
1605866100000|2020-11-20 09:55:00|4789.5|4788|4787.5|4787|4796.5|4795|4787|4785.5|13530
1605866400000|2020-11-20 10:00:00|4788|4787.5|4794|4793.5|4797|4795.5|4787.5|4786.5|17470
1605866700000|2020-11-20 10:05:00|4794.5|4792.5|4798.5|4798|4801.5|4800.5|4792.5|4791.5|17288
1605867000000|2020-11-20 10:10:00|4799.5|4797.5|4798.5|4797.5|4799.5|4797.5|4798.5|4797.5|0
1605867300000|2020-11-20 10:15:00|4803|4800.5|4790|4788.5|4804.5|4804|4790|4788|18945
1605867600000|2020-11-20 10:20:00|4789.5|4788|4795.5|4794|4797|4796|4788.5|4786.5|10182
1605867900000|2020-11-20 10:25:00|4795|4794.5|4792|4791|4800|4798|4792|4791|6822
1605868200000|2020-11-20 10:30:00|4791.5|4790|4792|4791|4794|4793|4789.5|4788|12603
1605868500000|2020-11-20 10:35:00|4792.5|4790.5|4795|4794|4795|4794|4789|4788|10230
1605868800000|2020-11-20 10:40:00|4795.5|4794.5|4787|4785.5|4799.5|4798|4787|4785.5|12876
1605869100000|2020-11-20 10:45:00|4787.5|4786|4785.5|4784.5|4787.5|4786|4783|4781|13493
1605869400000|2020-11-20 10:50:00|4786.5|4785|4786.5|4785.5|4790.5|4789.5|4783|4782|16551
1605869700000|2020-11-20 10:55:00|4786|4785|4783|4782.5|4787|4786|4781|4779.5|24933
1605870000000|2020-11-20 11:00:00|4783.5|4782|4789.5|4789|4789.5|4789|4779|4778|18902
1605870300000|2020-11-20 11:05:00|4790|4789.5|4793|4792.5|4794|4792.5|4788.5|4788|8756
1605870600000|2020-11-20 11:10:00|4793.5|4792|4793|4791.5|4798.5|4798|4793|4791.5|19563
1605870900000|2020-11-20 11:15:00|4793.5|4791|4790|4788.5|4795|4794.5|4789.5|4788.5|17228
1605871200000|2020-11-20 11:20:00|4789.5|4789|4780|4779.5|4791.5|4790.5|4779.5|4778.5|19251
1605871500000|2020-11-20 11:25:00|4780.5|4779|4783.5|4782|4784|4783.5|4778.5|4777|9918
1605871800000|2020-11-20 11:30:00|4784|4782.5|4788|4786.5|4788.5|4786.5|4782.5|4781.5|11627
1605872100000|2020-11-20 11:35:00|4788.5|4787|4785|4784|4789.5|4788.5|4784|4783|8060
1605872400000|2020-11-20 11:40:00|4785.5|4784.5|4785|4784|4787|4786|4783|4782|5142
1605872700000|2020-11-20 11:45:00|4784.5|4783.5|4784|4783|4789.5|4787.5|4783|4782|6053
1605873000000|2020-11-20 11:50:00|4783.5|4782.5|4784.5|4783|4784.5|4783.5|4780|4779|7897
1605873300000|2020-11-20 11:55:00|4784|4782.5|4792.5|4791|4792.5|4791|4783|4782.5|7143
1605873600000|2020-11-20 12:00:00|4792|4790.5|4796.5|4795.5|4799|4798|4789.5|4788|24248
1605873900000|2020-11-20 12:05:00|4796|4795|4794|4792|4798.5|4797.5|4794|4791.5|13707
1605874200000|2020-11-20 12:10:00|4793.5|4792.5|4792.5|4791|4797|4795.5|4789.5|4788|14267
1605874500000|2020-11-20 12:15:00|4792|4791.5|4787.5|4786.5|4792.5|4792|4785.5|4784|20449
1605874800000|2020-11-20 12:20:00|4787|4786|4788.5|4786|4790|4789|4786.5|4784|9766
1605875100000|2020-11-20 12:25:00|4789|4786.5|4782.5|4781.5|4789|4787.5|4781.5|4780.5|8092
1605875400000|2020-11-20 12:30:00|4782|4781|4777|4776|4782|4781|4774|4773|14146
1605875700000|2020-11-20 12:35:00|4777.5|4776.5|4775.5|4774.5|4782|4780.5|4772.5|4771|71665
1605876000000|2020-11-20 12:40:00|4776|4775|4777.5|4777|4779|4778.5|4774|4773.5|14997
1605876300000|2020-11-20 12:45:00|4777|4776.5|4772.5|4771|4777.5|4777|4771.5|4770.5|11294
1605876600000|2020-11-20 12:50:00|4772|4771.5|4778|4777.5|4779.5|4779|4771.5|4770.5|13260
1605876900000|2020-11-20 12:55:00|4777.5|4777|4781.5|4780.5|4782|4781.5|4775.5|4774.5|12532
1605877200000|2020-11-20 13:00:00|4782|4781|4780|4779.5|4783|4782|4778.5|4778|7456
1605877500000|2020-11-20 13:05:00|4779.5|4779|4775|4774|4781.5|4780.5|4772|4770|20529
1605877800000|2020-11-20 13:10:00|4775.5|4774.5|4774.5|4774|4776|4775|4770|4769|20091
1605878100000|2020-11-20 13:15:00|4775|4774.5|4782.5|4781.5|4782.5|4782|4775|4774.5|11247
1605878400000|2020-11-20 13:20:00|4783.5|4782|4787|4786|4788.5|4787.5|4780.5|4779|23520
1605878700000|2020-11-20 13:25:00|4786.5|4785.5|4781.5|4780.5|4787.5|4787|4779|4777.5|11734
1605879000000|2020-11-20 13:30:00|4782|4781|4788|4787.5|4790.5|4789.5|4782|4781|13406
1605879300000|2020-11-20 13:35:00|4787.5|4787|4792|4791|4792.5|4792|4787.5|4786.5|14905
1605879600000|2020-11-20 13:40:00|4791.5|4790.5|4789|4788|4791.5|4790.5|4782|4781.5|15976
1605879900000|2020-11-20 13:45:00|4788.5|4788.5|4785|4784|4788.5|4788.5|4782.5|4781.5|11451
1605880200000|2020-11-20 13:50:00|4785.5|4784.5|4781|4779.5|4787|4786|4780.5|4779.5|7466
1605880500000|2020-11-20 13:55:00|4781.5|4780|4782|4780.5|4784.5|4783|4780.5|4779.5|13792
1605880800000|2020-11-20 14:00:00|4781.5|4781|4784|4783.5|4784.5|4783.5|4776.5|4775|26042
1605881100000|2020-11-20 14:05:00|4783.5|4782.5|4783.5|4783|4788.5|4787.5|4783|4782|18460
1605881400000|2020-11-20 14:10:00|4783|4782.5|4788.5|4788|4790|4789|4781.5|4780.5|13482
1605881700000|2020-11-20 14:15:00|4788|4787.5|4784.5|4783|4789|4788.5|4784.5|4783|10223
1605882000000|2020-11-20 14:20:00|4785|4783.5|4790|4789|4790.5|4790|4784|4783|21168
1605882300000|2020-11-20 14:25:00|4789.5|4788.5|4787.5|4786|4789.5|4788.5|4786|4785.5|14347
1605882600000|2020-11-20 14:30:00|4788|4786.5|4790.5|4789.5|4791.5|4790|4786|4785.5|41673
1605882900000|2020-11-20 14:35:00|4791|4790|4792.5|4792|4793.5|4792|4785|4784.5|27732
1605883200000|2020-11-20 14:40:00|4792|4791.5|4802|4801.5|4802.5|4802|4791|4790.5|86907
1605883500000|2020-11-20 14:45:00|4801.5|4801|4792|4791.5|4804|4803|4791.5|4790.5|48389
1605883800000|2020-11-20 14:50:00|4793|4792|4793.5|4792.5|4796.5|4796|4791.5|4791|22968
1605884100000|2020-11-20 14:55:00|4794|4793|4792.5|4791.5|4795|4794|4789|4788.5|48212
1605884400000|2020-11-20 15:00:00|4793|4792|4799|4798|4800.5|4799.5|4790|4789.5|29454
1605884700000|2020-11-20 15:05:00|4799.5|4798.5|4797.5|4797|4803.5|4802.5|4794.5|4794|33371
1605885000000|2020-11-20 15:10:00|4798.5|4797.5|4788|4787|4800.5|4799.5|4784.5|4784|24577
1605885300000|2020-11-20 15:15:00|4787.5|4787.5|4778|4777.5|4788|4787.5|4776|4775.5|46853
1605885600000|2020-11-20 15:20:00|4778.5|4778|4775|4774|4782.5|4782|4770.5|4770|81608
1605885900000|2020-11-20 15:25:00|4775.5|4774.5|4774.5|4773|4780.5|4779|4773|4772|16345
1605886200000|2020-11-20 15:30:00|4775|4774|4770.5|4769.5|4776.5|4775.5|4769|4768|15610
1605886500000|2020-11-20 15:35:00|4771|4769|4775.5|4774|4777|4776.5|4769.5|4768.5|22426
1605886800000|2020-11-20 15:40:00|4776.5|4774.5|4771.5|4770|4778|4776.5|4770|4769|18006
1605887100000|2020-11-20 15:45:00|4772|4770.5|4767.5|4766.5|4774|4772.5|4763.5|4763|19553
1605887400000|2020-11-20 15:50:00|4768|4767|4770|4769|4772|4771|4765.5|4764.5|16748
1605887700000|2020-11-20 15:55:00|4770.5|4769.5|4756.5|4755.5|4773|4771.5|4756|4755|37750
1605888000000|2020-11-20 16:00:00|4757|4756|4765|4764|4766|4765|4757|4755.5|30306
1605888300000|2020-11-20 16:05:00|4764|4763.5|4769.5|4768|4774|4772.5|4763.5|4763|22823
1605888600000|2020-11-20 16:10:00|4770|4768.5|4773|4772|4776.5|4775.5|4769.5|4768.5|34349
1605888900000|2020-11-20 16:15:00|4773.5|4772.5|4774|4773|4776.5|4775.5|4771|4770|16546
1605889200000|2020-11-20 16:20:00|4774.5|4773.5|4770|4769|4775.5|4775|4768.5|4767.5|21358
1605889500000|2020-11-20 16:25:00|4769.5|4769.5|4772.5|4770.5|4773|4772.5|4768.5|4767.5|51800
1606118400000|2020-11-23 08:00:00|4842|4822|4830.5|4828|4842|4831.5|4805.5|4800|28848
1606118700000|2020-11-23 08:05:00|4832|4828.5|4831.5|4829|4834.5|4832|4822.5|4821.5|13746
1606119000000|2020-11-23 08:10:00|4832|4829.5|4826|4823.5|4834|4833|4823|4820.5|14269
1606119300000|2020-11-23 08:15:00|4827|4824|4841.5|4839|4842.5|4840|4823.5|4821.5|19170
1606119600000|2020-11-23 08:20:00|4842.5|4839.5|4845.5|4843.5|4852|4850.5|4839.5|4838.5|50538
1606119900000|2020-11-23 08:25:00|4845|4843|4849.5|4848|4851.5|4850.5|4843.5|4841.5|36447
1606120200000|2020-11-23 08:30:00|4849|4847.5|4864|4862|4864|4862.5|4849|4847.5|33083
1606120500000|2020-11-23 08:35:00|4863.5|4862.5|4849.5|4847.5|4865|4864|4847.5|4846|19558
1606120800000|2020-11-23 08:40:00|4848.5|4847|4849.5|4847.5|4853|4850.5|4845.5|4843.5|15411
1606121100000|2020-11-23 08:45:00|4849|4847|4851|4849.5|4853.5|4852|4846.5|4845.5|14503
1606121400000|2020-11-23 08:50:00|4851.5|4850|4858|4856.5|4860|4858.5|4847.5|4845.5|35700
1606121700000|2020-11-23 08:55:00|4858.5|4857|4854.5|4852|4863|4861|4849|4847.5|20066
1606122000000|2020-11-23 09:00:00|4854|4852.5|4849|4847.5|4855.5|4854.5|4844.5|4842.5|10794
1606122300000|2020-11-23 09:05:00|4848.5|4847|4853|4851.5|4853.5|4851.5|4846.5|4845.5|8269
1606122600000|2020-11-23 09:10:00|4852.5|4851|4855.5|4854|4860|4857.5|4849.5|4848|6904
1606122900000|2020-11-23 09:15:00|4855|4853.5|4851.5|4850|4855|4854|4847.5|4846|19765
1606123200000|2020-11-23 09:20:00|4852|4850.5|4856|4855.5|4858.5|4858|4851|4849.5|21790
1606123500000|2020-11-23 09:25:00|4855.5|4855|4856.5|4855.5|4858|4857|4849|4848.5|18774
1606123800000|2020-11-23 09:30:00|4856|4854.5|4847|4845.5|4856|4855|4846.5|4845|14656
1606124100000|2020-11-23 09:35:00|4846.5|4846|4847|4845.5|4849|4848.5|4844|4842|17148
1606124400000|2020-11-23 09:40:00|4847.5|4846|4846|4845|4847.5|4846.5|4840.5|4840|10261
1606124700000|2020-11-23 09:45:00|4846.5|4845.5|4847.5|4846.5|4850|4849|4843.5|4842|19146
1606125000000|2020-11-23 09:50:00|4847|4846|4850.5|4849.5|4851|4850|4842.5|4842|15773
1606125300000|2020-11-23 09:55:00|4851|4850|4858.5|4857|4858.5|4857|4848.5|4847|9705
1606125600000|2020-11-23 10:00:00|4859|4857.5|4860.5|4859|4861.5|4860|4857|4856.5|15582
1606125900000|2020-11-23 10:05:00|4861|4859.5|4861|4859.5|4863|4862|4857|4856.5|11602
1606126200000|2020-11-23 10:10:00|4861.5|4860|4861|4859.5|4863|4862|4858.5|4858|13500
1606126500000|2020-11-23 10:15:00|4860.5|4860|4869|4867.5|4869|4868|4858.5|4857.5|33381
1606126800000|2020-11-23 10:20:00|4868.5|4869|4866.5|4865.5|4871.5|4870.5|4859|4858|28629
1606127100000|2020-11-23 10:25:00|4866|4865|4864|4863|4868|4866.5|4863.5|4862.5|8583
1606127400000|2020-11-23 10:30:00|4863.5|4863.5|4858|4857|4865.5|4864.5|4856|4855.5|7295
1606127700000|2020-11-23 10:35:00|4857.5|4856|4855.5|4854|4857.5|4856|4853.5|4851.5|5947
1606128000000|2020-11-23 10:40:00|4855|4853.5|4851|4849.5|4856|4855|4850.5|4849.5|5612
1606128300000|2020-11-23 10:45:00|4850.5|4848.5|4849.5|4848.5|4850.5|4849|4845|4844|10806
1606128600000|2020-11-23 10:50:00|4849|4848|4841|4840|4849|4848|4841|4839.5|12471
1606128900000|2020-11-23 10:55:00|4840.5|4839.5|4845|4844|4847|4846|4839.5|4839|12958
1606129200000|2020-11-23 11:00:00|4844.5|4843.5|4837.5|4837|4844.5|4843.5|4836.5|4836|15296
1606129500000|2020-11-23 11:05:00|4838|4837.5|4843.5|4842|4845|4843.5|4837.5|4837|12186
1606129800000|2020-11-23 11:10:00|4844|4842.5|4839.5|4839|4845|4844.5|4838.5|4837.5|7313
1606130100000|2020-11-23 11:15:00|4840|4839.5|4840.5|4839.5|4842|4841.5|4837.5|4837|9952
1606130400000|2020-11-23 11:20:00|4841|4839|4839.5|4838.5|4841|4840.5|4837|4836|8897
1606130700000|2020-11-23 11:25:00|4839|4839|4837.5|4836.5|4839|4839|4835.5|4834|11133
1606131000000|2020-11-23 11:30:00|4838|4837|4832|4831.5|4838|4837.5|4831.5|4831|11487
1606131300000|2020-11-23 11:35:00|4831.5|4831|4831.5|4831|4834|4833|4831|4830|5458
1606131600000|2020-11-23 11:40:00|4831|4830.5|4827|4826|4831|4830.5|4824.5|4824|6184
1606131900000|2020-11-23 11:45:00|4826.5|4825.5|4827.5|4827|4828|4827|4823|4822.5|3544
1606132200000|2020-11-23 11:50:00|4828|4827.5|4828|4827.5|4829|4828|4826.5|4825|8539
1606132500000|2020-11-23 11:55:00|4829|4828|4827.5|4826.5|4829.5|4829|4826.5|4826|7782
1606132800000|2020-11-23 12:00:00|4827|4826|4830|4829|4832.5|4831.5|4826.5|4825|7442
1606133100000|2020-11-23 12:05:00|4829.5|4828.5|4817|4816|4829.5|4828.5|4814.5|4813.5|12846
1606133400000|2020-11-23 12:10:00|4817.5|4816.5|4820|4818|4820|4819.5|4815|4814|8227
1606133700000|2020-11-23 12:15:00|4819.5|4817.5|4820|4819|4826|4823.5|4818|4817.5|7356
1606134000000|2020-11-23 12:20:00|4819.5|4818.5|4824.5|4822.5|4824.5|4822.5|4817.5|4816.5|3848
1606134300000|2020-11-23 12:25:00|4824|4823|4828|4826.5|4831.5|4831|4823.5|4822.5|23963
1606134600000|2020-11-23 12:30:00|4827.5|4827|4829|4827|4834.5|4834|4826|4825|12971
1606134900000|2020-11-23 12:35:00|4828.5|4827.5|4830|4829|4834|4833|4828.5|4827.5|9058
1606135200000|2020-11-23 12:40:00|4830.5|4829.5|4829|4828|4830.5|4829.5|4827.5|4827|8555
1606135500000|2020-11-23 12:45:00|4829.5|4828.5|4827|4826.5|4834|4832|4827|4826.5|9701
1606135800000|2020-11-23 12:50:00|4828|4827|4827|4826|4829|4827.5|4825|4824.5|5857
1606136100000|2020-11-23 12:55:00|4827.5|4826.5|4826|4825.5|4829.5|4828|4826|4825|5906
1606136400000|2020-11-23 13:00:00|4825.5|4825|4820.5|4820|4829|4828|4820|4819.5|14206
1606136700000|2020-11-23 13:05:00|4821|4819.5|4827.5|4826|4827.5|4826|4820.5|4819.5|10516
1606137000000|2020-11-23 13:10:00|4827|4826.5|4825.5|4824.5|4828.5|4827.5|4824.5|4824|20663
1606137300000|2020-11-23 13:15:00|4825|4825|4821.5|4820.5|4825.5|4825|4820|4819.5|19807
1606137600000|2020-11-23 13:20:00|4821|4821|4824.5|4823.5|4826.5|4826|4820|4819.5|12889
1606137900000|2020-11-23 13:25:00|4824|4822.5|4821.5|4820.5|4825|4824.5|4820|4819|9241
1606138200000|2020-11-23 13:30:00|4822|4821|4818.5|4817.5|4822.5|4821.5|4814|4812.5|15105
1606138500000|2020-11-23 13:35:00|4819|4817|4817.5|4817|4822|4820.5|4817|4816.5|18322
1606138800000|2020-11-23 13:40:00|4818|4817.5|4810|4808.5|4818|4817.5|4803|4801.5|42438
1606139100000|2020-11-23 13:45:00|4809.5|4808|4810.5|4809.5|4812|4811.5|4804.5|4803|33404
1606139400000|2020-11-23 13:50:00|4811|4810|4805|4803.5|4812|4811|4804|4803|13040
1606139700000|2020-11-23 13:55:00|4804.5|4804|4802|4801.5|4804.5|4804.5|4800|4799|25983
1606140000000|2020-11-23 14:00:00|4802.5|4802|4805|4804|4806|4804.5|4799|4798|42199
1606140300000|2020-11-23 14:05:00|4805.5|4804.5|4804|4803|4808.5|4808|4802.5|4801.5|16517
1606140600000|2020-11-23 14:10:00|4804.5|4803.5|4804.5|4804|4809|4808|4804|4803|8083
1606140900000|2020-11-23 14:15:00|4805|4804.5|4805.5|4805|4807|4806|4800|4799.5|9317
1606141200000|2020-11-23 14:20:00|4805|4804.5|4799|4798|4806.5|4805|4798.5|4798|18594
1606141500000|2020-11-23 14:25:00|4798.5|4798.5|4799.5|4798.5|4800|4799|4796.5|4796|13826
1606141800000|2020-11-23 14:30:00|4799|4798|4800.5|4799.5|4804|4803.5|4797.5|4796.5|27793
1606142100000|2020-11-23 14:35:00|4801|4800|4816|4814.5|4817.5|4817|4801|4800|46938
1606142400000|2020-11-23 14:40:00|4815.5|4814|4820.5|4819.5|4825|4824.5|4811.5|4810.5|35529
1606142700000|2020-11-23 14:45:00|4821|4820|4829.5|4828|4831|4830.5|4820|4818|62380
1606143000000|2020-11-23 14:50:00|4829|4828.5|4835|4834.5|4837.5|4836.5|4826.5|4825.5|49288
1606143300000|2020-11-23 14:55:00|4835.5|4835|4837|4835.5|4840.5|4840|4831.5|4831|37293
1606143600000|2020-11-23 15:00:00|4837.5|4836|4839.5|4838.5|4842|4841|4835.5|4834|21721
1606143900000|2020-11-23 15:05:00|4840|4839|4840|4839|4841.5|4841|4832.5|4831.5|22774
1606144200000|2020-11-23 15:10:00|4839.5|4838.5|4849|4848|4849|4848|4838|4837.5|21660
1606144500000|2020-11-23 15:15:00|4849.5|4848.5|4861.5|4860.5|4863|4862|4849|4848|48562
1606144800000|2020-11-23 15:20:00|4861|4860|4857.5|4857|4866|4865|4857.5|4856.5|26163
1606145100000|2020-11-23 15:25:00|4857|4856.5|4868|4867|4872|4871.5|4850.5|4849|57981
1606145400000|2020-11-23 15:30:00|4867.5|4866.5|4861|4860.5|4868.5|4867.5|4860|4859|23791
1606145700000|2020-11-23 15:35:00|4860.5|4860|4862|4861|4862.5|4862|4857|4856|18306
1606146000000|2020-11-23 15:40:00|4862.5|4861.5|4863|4862|4864.5|4863.5|4859.5|4858.5|25761
1606146300000|2020-11-23 15:45:00|4862.5|4862.5|4859|4858.5|4862.5|4862.5|4855|4854.5|22149
1606146600000|2020-11-23 15:50:00|4858.5|4857.5|4856|4855|4859|4858.5|4850|4849.5|17306
1606146900000|2020-11-23 15:55:00|4855.5|4855.5|4864.5|4863.5|4866|4865.5|4855|4854|20113
1606147200000|2020-11-23 16:00:00|4864|4863|4865.5|4864|4869.5|4869|4860|4859|37516
1606147500000|2020-11-23 16:05:00|4865|4864.5|4863|4861.5|4869|4868|4862.5|4861.5|17851
1606147800000|2020-11-23 16:10:00|4862.5|4861|4857|4856|4863|4862.5|4856.5|4855.5|29701
1606148100000|2020-11-23 16:15:00|4856.5|4855.5|4860|4859|4860|4859.5|4855|4854|20894
1606148400000|2020-11-23 16:20:00|4859.5|4859.5|4860|4859.5|4861.5|4861|4856|4855|39156
1606148700000|2020-11-23 16:25:00|4860.5|4860|4863.5|4862.5|4864.5|4863|4858|4857.5|65350
1606204800000|2020-11-24 08:00:00|4933.5|4922|4901.5|4898|4940|4937|4886.5|4883|88040
1606205100000|2020-11-24 08:05:00|4901|4897.5|4906|4903.5|4912.5|4909|4884.5|4883.5|74860
1606205400000|2020-11-24 08:10:00|4906.5|4903|4909.5|4907.5|4912.5|4910.5|4894.5|4892|21913
1606205700000|2020-11-24 08:15:00|4910|4909.5|4895|4893.5|4914|4912.5|4894|4891.5|16833
1606206000000|2020-11-24 08:20:00|4894.5|4892.5|4893.5|4892|4895.5|4894.5|4885.5|4885|27341
1606206300000|2020-11-24 08:25:00|4893|4891.5|4895|4894|4895|4894|4882|4881|32878
1606206600000|2020-11-24 08:30:00|4895.5|4893.5|4879|4877.5|4895.5|4893.5|4875.5|4874|29615
1606206900000|2020-11-24 08:35:00|4878.5|4877|4875.5|4874|4881|4879|4870.5|4870|25601
1606207200000|2020-11-24 08:40:00|4875|4873.5|4895.5|4893.5|4897|4896.5|4872|4870.5|41583
1606207500000|2020-11-24 08:45:00|4895|4893|4904.5|4903.5|4912.5|4912|4893.5|4892.5|37702
1606207800000|2020-11-24 08:50:00|4905|4904|4900.5|4899|4907|4905.5|4896.5|4894.5|17919
1606208100000|2020-11-24 08:55:00|4901|4899.5|4897|4895|4901|4899.5|4892.5|4891.5|14627
1606208400000|2020-11-24 09:00:00|4896.5|4894.5|4905.5|4903.5|4906|4903.5|4893.5|4891.5|10202
1606208700000|2020-11-24 09:05:00|4906|4903|4900|4898.5|4906|4903|4897|4895|17528
1606209000000|2020-11-24 09:10:00|4900.5|4899|4902|4900|4904.5|4903|4899.5|4898|6675
1606209300000|2020-11-24 09:15:00|4902.5|4900.5|4899.5|4899|4906.5|4905.5|4898.5|4896.5|18096
1606209600000|2020-11-24 09:20:00|4900|4899.5|4904|4903|4905|4903.5|4899|4897|17821
1606209900000|2020-11-24 09:25:00|4903.5|4902.5|4904|4902.5|4905.5|4905|4898|4897.5|14543
1606210200000|2020-11-24 09:30:00|4903.5|4903|4908|4906.5|4911|4910|4903.5|4902.5|13193
1606210500000|2020-11-24 09:35:00|4907.5|4907|4905.5|4904.5|4907.5|4907.5|4899.5|4899|12585
1606210800000|2020-11-24 09:40:00|4906.5|4905|4905.5|4904.5|4909.5|4908.5|4902.5|4901.5|11645
1606211100000|2020-11-24 09:45:00|4905|4904|4904|4903|4908.5|4907.5|4900|4899|8879
1606211400000|2020-11-24 09:50:00|4903.5|4902.5|4906|4905|4908.5|4908|4903.5|4902|26900
1606211700000|2020-11-24 09:55:00|4906.5|4905.5|4907.5|4906.5|4909.5|4908.5|4905.5|4905|11246
1606212000000|2020-11-24 10:00:00|4907|4905.5|4906.5|4905.5|4907.5|4906|4901|4900|9552
1606212300000|2020-11-24 10:05:00|4907|4906|4910|4909.5|4911|4909.5|4905.5|4905|11099
1606212600000|2020-11-24 10:10:00|4910.5|4909|4911|4910|4915|4913.5|4907|4906|10810
1606212900000|2020-11-24 10:15:00|4910.5|4909.5|4915|4914|4915.5|4914|4908|4907.5|13378
1606213200000|2020-11-24 10:20:00|4914.5|4913|4913|4911.5|4915.5|4915|4912|4910.5|11981
1606213500000|2020-11-24 10:25:00|4912.5|4911|4919.5|4919|4921.5|4920|4911.5|4911|10947
1606213800000|2020-11-24 10:30:00|4919|4918.5|4920.5|4919.5|4923|4921.5|4916|4915.5|16420
1606214100000|2020-11-24 10:35:00|4921|4920|4920|4919.5|4922|4921|4918|4917.5|13977
1606214400000|2020-11-24 10:40:00|4920.5|4919|4918.5|4917.5|4920.5|4919.5|4916|4914.5|20864
1606214700000|2020-11-24 10:45:00|4919|4918|4928|4927.5|4928.5|4928|4917.5|4916.5|17241
1606215000000|2020-11-24 10:50:00|4927.5|4927|4922|4921.5|4928|4927.5|4922|4921.5|10122
1606215300000|2020-11-24 10:55:00|4923|4922|4922.5|4922|4927.5|4925.5|4921.5|4920.5|19091
1606215600000|2020-11-24 11:00:00|4922|4921.5|4931|4930|4931.5|4930|4921.5|4921|8381
1606215900000|2020-11-24 11:05:00|4931.5|4930.5|4942.5|4942|4943.5|4942.5|4931.5|4930.5|12134
1606216200000|2020-11-24 11:10:00|4943|4942.5|4943|4941.5|4946|4945.5|4938.5|4937.5|14125
1606216500000|2020-11-24 11:15:00|4942.5|4941|4947.5|4946.5|4948|4947|4941.5|4941|11280
1606216800000|2020-11-24 11:20:00|4947|4946|4952|4951.5|4952|4951.5|4944.5|4943.5|15761
1606217100000|2020-11-24 11:25:00|4951.5|4951|4958|4956.5|4958.5|4957|4951.5|4950.5|26289
1606217400000|2020-11-24 11:30:00|4957|4956|4955.5|4954|4958|4956|4950|4949.5|13524
1606217700000|2020-11-24 11:35:00|4955|4953.5|4951|4950|4955|4954.5|4948.5|4947.5|32511
1606218000000|2020-11-24 11:40:00|4950.5|4949.5|4949|4948|4951.5|4950.5|4947|4946|17667
1606218300000|2020-11-24 11:45:00|4948.5|4947.5|4946.5|4946|4952|4951.5|4946.5|4945.5|8712
1606218600000|2020-11-24 11:50:00|4946|4945.5|4945|4944.5|4949.5|4947.5|4942.5|4941|11161
1606218900000|2020-11-24 11:55:00|4944.5|4944|4948|4947|4948.5|4947.5|4942|4941|6537
1606219200000|2020-11-24 12:00:00|4948.5|4947.5|4944|4943|4948.5|4948|4943.5|4943|9921
1606219500000|2020-11-24 12:05:00|4943.5|4943.5|4944|4943|4945.5|4945|4941|4940|14294
1606219800000|2020-11-24 12:10:00|4944.5|4943.5|4945.5|4944.5|4949.5|4948.5|4944|4942.5|25482
1606220100000|2020-11-24 12:15:00|4945|4944|4944.5|4944|4946.5|4946|4941.5|4939.5|24440
1606220400000|2020-11-24 12:20:00|4944|4943|4941|4940|4945|4944.5|4940|4939|7118
1606220700000|2020-11-24 12:25:00|4940.5|4939.5|4939.5|4938.5|4941.5|4940.5|4939|4937.5|10579
1606221000000|2020-11-24 12:30:00|4940|4939|4942.5|4941.5|4942.5|4941.5|4940|4938.5|4206
1606221300000|2020-11-24 12:35:00|4942|4941|4948|4947|4948|4947|4940|4939.5|20733
1606221600000|2020-11-24 12:40:00|4948.5|4946.5|4947.5|4947|4948.5|4947|4945|4944.5|7166
1606221900000|2020-11-24 12:45:00|4948|4947.5|4953|4952|4953|4952|4947.5|4947.5|9170
1606222200000|2020-11-24 12:50:00|4953.5|4952.5|4950|4949.5|4955|4954|4948.5|4947.5|19877
1606222500000|2020-11-24 12:55:00|4949.5|4949|4952|4951|4953|4952.5|4949|4948|6074
1606222800000|2020-11-24 13:00:00|4952.5|4951.5|4956|4954.5|4958|4957.5|4950.5|4950|8840
1606223100000|2020-11-24 13:05:00|4955.5|4954|4952.5|4952|4956.5|4955.5|4952|4951|4633
1606223400000|2020-11-24 13:10:00|4952|4951.5|4944.5|4943.5|4952.5|4951.5|4942.5|4941.5|28552
1606223700000|2020-11-24 13:15:00|4944|4943|4943|4941.5|4945.5|4945|4941.5|4940.5|23425
1606224000000|2020-11-24 13:20:00|4943.5|4942|4948.5|4948|4950|4949|4943.5|4942|12594
1606224300000|2020-11-24 13:25:00|4948|4947.5|4953.5|4952.5|4954|4953|4947.5|4946.5|17829
1606224600000|2020-11-24 13:30:00|4954|4953|4962|4961.5|4962.5|4962|4952.5|4951.5|18307
1606224900000|2020-11-24 13:35:00|4962.5|4961|4965.5|4964.5|4971|4970|4958.5|4957|38542
1606225200000|2020-11-24 13:40:00|4966|4965|4958.5|4957|4966|4965|4957|4956|16537
1606225500000|2020-11-24 13:45:00|4959.5|4957.5|4963.5|4963|4964|4963.5|4958.5|4957|4217
1606225800000|2020-11-24 13:50:00|4963|4962.5|4963|4962|4964.5|4963.5|4961|4960.5|8017
1606226100000|2020-11-24 13:55:00|4963.5|4962.5|4963|4962|4965|4964.5|4962.5|4962|5052
1606226400000|2020-11-24 14:00:00|4962.5|4962.5|4963.5|4962.5|4963.5|4962.5|4958|4957|14355
1606226700000|2020-11-24 14:05:00|4963|4962|4974|4973|4974|4973.5|4961.5|4960|12338
1606227000000|2020-11-24 14:10:00|4973.5|4972.5|4976.5|4975.5|4978|4977|4972.5|4971.5|12598
1606227300000|2020-11-24 14:15:00|4976|4975|4980|4979|4980|4979|4972.5|4971|15879
1606227600000|2020-11-24 14:20:00|4980.5|4979.5|4977|4976|4985|4984|4974.5|4973.5|60803
1606227900000|2020-11-24 14:25:00|4977.5|4976.5|4987|4986|4987|4986|4977.5|4976.5|9358
1606228200000|2020-11-24 14:30:00|4987.5|4986.5|5001|4999.5|5007|5006|4980|4979|115272
1606228500000|2020-11-24 14:35:00|5000|4999|4999.5|4998|5007|5006|4994.5|4993|51667
1606228800000|2020-11-24 14:40:00|4999|4997.5|4996.5|4995.5|5001|5000|4993|4991.5|30936
1606229100000|2020-11-24 14:45:00|4997|4996|4996|4995|5001|5000|4992.5|4991.5|30499
1606229400000|2020-11-24 14:50:00|4996.5|4995.5|4996.5|4996|5008|5006|4995.5|4995|32939
1606229700000|2020-11-24 14:55:00|4997|4996.5|5012|5010|5012|5011|4995.5|4994|35920
1606230000000|2020-11-24 15:00:00|5011|5011|5015|5014|5016|5015|5009|5008|75845
1606230300000|2020-11-24 15:05:00|5016|5015|5018|5016|5020|5019|5015|5013|40185
1606230600000|2020-11-24 15:10:00|5017|5017|5024|5023|5024|5023|5014|5013|36023
1606230900000|2020-11-24 15:15:00|5023|5022|5023|5022|5026|5025|5020|5019|50014
1606231200000|2020-11-24 15:20:00|5022|5021|5025|5024|5029|5028|5020|5019|74144
1606231500000|2020-11-24 15:25:00|5026|5025|5030|5029|5030|5029|5024|5023|37007
1606231800000|2020-11-24 15:30:00|5029|5028|5025|5024|5030|5029|5025|5023|42019
1606232100000|2020-11-24 15:35:00|5026|5025|5035|5034|5035|5034|5025|5023|44167
1606232400000|2020-11-24 15:40:00|5034|5033|5051|5050|5051|5050|5034|5032|100331
1606232700000|2020-11-24 15:45:00|5050|5049|5050|5049|5058|5057|5048|5046|70552
1606233000000|2020-11-24 15:50:00|5049|5048|5050|5048|5056|5055|5049|5047|42314
1606233300000|2020-11-24 15:55:00|5051|5049|5051|5050|5056|5054|5049|5048|28827
1606233600000|2020-11-24 16:00:00|5050|5049|5053|5052|5055|5054|5047|5046|43537
1606233900000|2020-11-24 16:05:00|5054|5053|5062|5061|5062|5061|5053|5052|91815
1606234200000|2020-11-24 16:10:00|5063|5062|5063|5062|5067|5066|5061|5060|118496
1606234500000|2020-11-24 16:15:00|5062|5061|5071|5070|5073|5072|5062|5061|58123
1606234800000|2020-11-24 16:20:00|5072|5071|5071|5070|5075|5074|5069|5068|83969
1606235100000|2020-11-24 16:25:00|5072|5071|5056|5053|5072|5071|5056|5053|60017
1606291200000|2020-11-25 08:00:00|5034|5022|4974|4970|5034|5026|4972|4969|50476
1606291500000|2020-11-25 08:05:00|4974.5|4970.5|4980|4978|4993|4989.5|4962.5|4960|34371
1606291800000|2020-11-25 08:10:00|4979.5|4977.5|4987|4985|4999.5|4996.5|4979.5|4977|39332
1606292100000|2020-11-25 08:15:00|4987.5|4985.5|4986|4984.5|4993|4990|4976|4973.5|35024
1606292400000|2020-11-25 08:20:00|4986.5|4985|4995.5|4993.5|5004|5000|4985.5|4983|86078
1606292700000|2020-11-25 08:25:00|4996|4994|4969|4967|4996|4994.5|4969|4966.5|41543
1606293000000|2020-11-25 08:30:00|4970|4967.5|4971|4970.5|4976.5|4975.5|4963.5|4962|33264
1606293300000|2020-11-25 08:35:00|4970.5|4970|4976|4973.5|4992.5|4991.5|4969.5|4968.5|28542
1606293600000|2020-11-25 08:40:00|4975.5|4973|4966.5|4964|4980|4978|4966.5|4964|12679
1606293900000|2020-11-25 08:45:00|4967|4965|4976|4974|4976.5|4976|4961.5|4960|23862
1606294200000|2020-11-25 08:50:00|4976.5|4974.5|4967.5|4965.5|4981.5|4980.5|4965.5|4965|15986
1606294500000|2020-11-25 08:55:00|4966.5|4966|4964|4963|4973|4972.5|4960.5|4958.5|21873
1606294800000|2020-11-25 09:00:00|4964.5|4963.5|4969|4967|4971|4970.5|4963|4962|22644
1606295100000|2020-11-25 09:05:00|4968.5|4967.5|4964.5|4963|4970.5|4969|4961.5|4960.5|16890
1606295400000|2020-11-25 09:10:00|4965|4963.5|4962|4961|4969.5|4968|4961.5|4961|14441
1606295700000|2020-11-25 09:15:00|4962.5|4961.5|4961.5|4961|4969|4967.5|4960.5|4958.5|21616
1606296000000|2020-11-25 09:20:00|4962|4961.5|4961|4959.5|4969|4967.5|4960|4959|18364
1606296300000|2020-11-25 09:25:00|4960.5|4959|4952|4949.5|4960.5|4959|4945.5|4944.5|39185
1606296600000|2020-11-25 09:30:00|4951.5|4950|4959.5|4958|4962|4961.5|4948.5|4946.5|14809
1606296900000|2020-11-25 09:35:00|4959|4957.5|4962|4960.5|4964|4962|4958|4956.5|8686
1606297200000|2020-11-25 09:40:00|4961.5|4960|4958.5|4957.5|4963|4962|4957|4955.5|13550
1606297500000|2020-11-25 09:45:00|4958|4958|4954|4952.5|4960.5|4959.5|4954|4952.5|10769
1606297800000|2020-11-25 09:50:00|4954.5|4953|4954|4952.5|4958|4956.5|4952.5|4951.5|15181
1606298100000|2020-11-25 09:55:00|4954.5|4953|4953|4952|4958.5|4957.5|4952.5|4951.5|14534
1606298400000|2020-11-25 10:00:00|4953.5|4952.5|4955|4954|4958|4957.5|4951.5|4950|11831
1606298700000|2020-11-25 10:05:00|4954.5|4953.5|4953|4951|4958|4956.5|4952|4951|15406
1606299000000|2020-11-25 10:10:00|4952.5|4951.5|4951|4950.5|4954|4953|4950|4949.5|7669
1606299300000|2020-11-25 10:15:00|4951.5|4951|4946.5|4946|4951.5|4951|4944|4943.5|21474
1606299600000|2020-11-25 10:20:00|4946|4945|4942|4941|4946.5|4945.5|4940|4939.5|10210
1606299900000|2020-11-25 10:25:00|4941.5|4940.5|4936|4935|4943|4942.5|4935.5|4934.5|14734
1606300200000|2020-11-25 10:30:00|4935.5|4934|4937|4936.5|4937|4936.5|4930.5|4930|13747
1606300500000|2020-11-25 10:35:00|4936.5|4936|4938|4936.5|4939.5|4938.5|4934.5|4933|14567
1606300800000|2020-11-25 10:40:00|4936|4935.5|4927.5|4926|4937|4936|4925|4924|9585
1606301100000|2020-11-25 10:45:00|4928|4926.5|4926|4925.5|4932|4931|4926|4925|9240
1606301400000|2020-11-25 10:50:00|4926.5|4926|4919|4918|4927|4926.5|4917.5|4916.5|16590
1606301700000|2020-11-25 10:55:00|4918.5|4917|4912|4911|4918.5|4917.5|4910|4909|25474
1606302000000|2020-11-25 11:00:00|4911.5|4911.5|4909.5|4909|4915.5|4915|4909.5|4909|16179
1606302300000|2020-11-25 11:05:00|4910|4909.5|4908|4907|4914|4913|4907|4906|29427
1606302600000|2020-11-25 11:10:00|4907.5|4906.5|4904.5|4904|4908.5|4907.5|4904|4903|63859
1606302900000|2020-11-25 11:15:00|4905|4904.5|4902.5|4901.5|4908|4907.5|4900.5|4899.5|40941
1606303200000|2020-11-25 11:20:00|4903|4902|4903|4902|4910.5|4910|4903|4902|56041
1606303500000|2020-11-25 11:25:00|4903.5|4902.5|4904.5|4904|4906|4905.5|4903|4902|28664
1606303800000|2020-11-25 11:30:00|4905.5|4905|4904|4903|4908|4907|4901.5|4900.5|32749
1606304100000|2020-11-25 11:35:00|4904.5|4903.5|4898|4897.5|4905.5|4904.5|4897.5|4896.5|18347
1606304400000|2020-11-25 11:40:00|4898.5|4898|4890|4889.5|4899|4898|4887.5|4887|30164
1606304700000|2020-11-25 11:45:00|4890.5|4890|4886.5|4885.5|4894.5|4894|4885.5|4885|41731
1606305000000|2020-11-25 11:50:00|4887|4886|4894|4893|4896.5|4895.5|4886|4885.5|44157
1606305300000|2020-11-25 11:55:00|4893.5|4892.5|4892.5|4892|4893.5|4892.5|4890|4889.5|12850
1606305600000|2020-11-25 12:00:00|4892|4891.5|4900|4899.5|4901|4900.5|4891|4889.5|36099
1606305900000|2020-11-25 12:05:00|4899.5|4899|4893|4892.5|4899.5|4899|4893|4892.5|11935
1606306200000|2020-11-25 12:10:00|4891.5|4892|4893|4892|4896.5|4895|4891.5|4891|13286
1606306500000|2020-11-25 12:15:00|4892.5|4892.5|4896.5|4895.5|4897.5|4896.5|4892.5|4892|11689
1606306800000|2020-11-25 12:20:00|4896|4896|4894.5|4894|4897|4896.5|4893|4892|12254
1606307100000|2020-11-25 12:25:00|4894|4893.5|4898.5|4897|4903.5|4902|4894|4893.5|31863
1606307400000|2020-11-25 12:30:00|4899|4897.5|4900.5|4900|4902|4901|4895|4893.5|11019
1606307700000|2020-11-25 12:35:00|4900|4899.5|4898.5|4898|4901|4900.5|4895.5|4894.5|13353
1606308000000|2020-11-25 12:40:00|4899|4898.5|4902|4901.5|4903|4902|4898.5|4897.5|9125
1606308300000|2020-11-25 12:45:00|4901.5|4901|4895|4894.5|4903.5|4902.5|4894.5|4893.5|23498
1606308600000|2020-11-25 12:50:00|4894.5|4894|4893|4892|4895|4894.5|4890|4889.5|15595
1606308900000|2020-11-25 12:55:00|4893.5|4892.5|4895.5|4895|4895.5|4895|4892.5|4891.5|9693
1606309200000|2020-11-25 13:00:00|4896|4895.5|4900|4899.5|4902.5|4901.5|4895.5|4895|10994
1606309500000|2020-11-25 13:05:00|4900.5|4900|4898|4897|4905|4903.5|4898|4896.5|7405
1606309800000|2020-11-25 13:10:00|4898.5|4897.5|4903.5|4903|4904|4903|4898.5|4897.5|18560
1606310100000|2020-11-25 13:15:00|4904|4902.5|4905.5|4904.5|4907.5|4906.5|4903.5|4902.5|12148
1606310400000|2020-11-25 13:20:00|4906|4905|4913.5|4913|4915.5|4915|4906|4905|28575
1606310700000|2020-11-25 13:25:00|4914|4913.5|4917|4916|4920|4919.5|4913.5|4913|11083
1606311000000|2020-11-25 13:30:00|4915.5|4915.5|4918|4917|4921|4920.5|4914|4913|25221
1606311300000|2020-11-25 13:35:00|4919|4917.5|4920|4919|4921|4920|4917.5|4916|14966
1606311600000|2020-11-25 13:40:00|4919.5|4918|4910.5|4909.5|4920.5|4920|4910.5|4909.5|21137
1606311900000|2020-11-25 13:45:00|4911|4910|4902|4900.5|4912|4911|4902|4900|15273
1606312200000|2020-11-25 13:50:00|4902.5|4901|4902.5|4901|4904.5|4904|4898|4897.5|40840
1606312500000|2020-11-25 13:55:00|4902|4900.5|4908.5|4907.5|4908.5|4907.5|4900.5|4899.5|32154
1606312800000|2020-11-25 14:00:00|4909|4908|4901|4900|4909|4908.5|4900.5|4899.5|12414
1606313100000|2020-11-25 14:05:00|4900.5|4899.5|4901|4900.5|4903|4901.5|4898|4897.5|12484
1606313400000|2020-11-25 14:10:00|4901.5|4901|4896.5|4896|4902|4901|4896|4895|8438
1606313700000|2020-11-25 14:15:00|4897|4896.5|4891.5|4890.5|4897.5|4896.5|4890.5|4890|9864
1606314000000|2020-11-25 14:20:00|4892|4891|4894|4893.5|4895.5|4895|4886.5|4886|27737
1606314300000|2020-11-25 14:25:00|4894.5|4894|4900|4899|4901|4900|4894.5|4894|13331
1606314600000|2020-11-25 14:30:00|4900.5|4899.5|4921|4920|4923.5|4923|4900.5|4899.5|98817
1606314900000|2020-11-25 14:35:00|4921.5|4920.5|4916|4914.5|4923.5|4922.5|4912|4911.5|78891
1606315200000|2020-11-25 14:40:00|4915.5|4914|4923.5|4922|4926.5|4926|4907|4906|81717
1606315500000|2020-11-25 14:45:00|4923|4922.5|4922.5|4920.5|4935.5|4934|4921.5|4920|44662
1606315800000|2020-11-25 14:50:00|4922|4920|4921|4919.5|4925|4924.5|4918|4917|40745
1606316100000|2020-11-25 14:55:00|4920.5|4919|4903|4902.5|4920.5|4919.5|4897.5|4896.5|46130
1606316400000|2020-11-25 15:00:00|4902.5|4902|4900.5|4900|4904.5|4903|4897.5|4896.5|53371
1606316700000|2020-11-25 15:05:00|4901|4900.5|4901.5|4901|4905.5|4905|4897.5|4897|67656
1606317000000|2020-11-25 15:10:00|4901|4900|4912|4910.5|4916|4915|4900|4899.5|26228
1606317300000|2020-11-25 15:15:00|4911.5|4910|4911.5|4911|4916|4915|4909.5|4908.5|22463
1606317600000|2020-11-25 15:20:00|4912|4911.5|4928|4927|4929.5|4928|4910.5|4909.5|33134
1606317900000|2020-11-25 15:25:00|4927.5|4926.5|4930|4929|4931.5|4930|4924.5|4924|32411
1606318200000|2020-11-25 15:30:00|4930.5|4929.5|4924.5|4923.5|4930.5|4930|4921.5|4920.5|56826
1606318500000|2020-11-25 15:35:00|4925|4924.5|4916|4915.5|4927.5|4926.5|4916|4915.5|67251
1606318800000|2020-11-25 15:40:00|4915.5|4915|4907|4906.5|4915.5|4915|4906|4905|74283
1606319100000|2020-11-25 15:45:00|4906.5|4906|4905.5|4905|4913|4912|4904|4903.5|34559
1606319400000|2020-11-25 15:50:00|4906|4905.5|4901.5|4901|4908|4907.5|4901.5|4901|85003
1606319700000|2020-11-25 15:55:00|4901|4900.5|4897|4896.5|4901|4900.5|4895|4894.5|39397
1606320000000|2020-11-25 16:00:00|4897.5|4897|4899|4898.5|4902|4901|4897.5|4896.5|119336
1606320300000|2020-11-25 16:05:00|4899.5|4899|4899|4898|4902|4901.5|4899|4897.5|44388
1606320600000|2020-11-25 16:10:00|4898.5|4897.5|4904|4903.5|4905.5|4905|4898.5|4897.5|33573
1606320900000|2020-11-25 16:15:00|4903.5|4903|4904|4903.5|4905.5|4905|4902.5|4902|31126
1606321200000|2020-11-25 16:20:00|4903.5|4903|4911.5|4911|4912.5|4911|4903.5|4903|41569
1606321500000|2020-11-25 16:25:00|4911|4910.5|4910.5|4909.5|4916.5|4916|4909.5|4907.5|128842
1606377600000|2020-11-26 08:00:00|4965|4959.5|4942.5|4939.5|4967|4960.5|4935.5|4932|30615
1606377900000|2020-11-26 08:05:00|4942|4939|4933.5|4930.5|4942|4940|4923.5|4921|25981
1606378200000|2020-11-26 08:10:00|4934|4931|4939.5|4937.5|4941|4939.5|4928|4926.5|33643
1606378500000|2020-11-26 08:15:00|4939|4937|4934.5|4933.5|4941|4939|4932|4929.5|22444
1606378800000|2020-11-26 08:20:00|4934|4932.5|4932.5|4931|4936|4935|4929.5|4928.5|25297
1606379100000|2020-11-26 08:25:00|4932|4929.5|4941.5|4940.5|4941.5|4940.5|4929.5|4928.5|9295
1606379400000|2020-11-26 08:30:00|4941|4940|4934.5|4933|4942|4941.5|4930.5|4929|12625
1606379700000|2020-11-26 08:35:00|4934|4932.5|4932|4931|4938.5|4937.5|4931.5|4931|6818
1606380000000|2020-11-26 08:40:00|4931.5|4930.5|4931.5|4930|4931.5|4930.5|4927|4926|9034
1606380300000|2020-11-26 08:45:00|4931|4930.5|4929|4927.5|4934.5|4933.5|4928.5|4927.5|8075
1606380600000|2020-11-26 08:50:00|4928.5|4927|4928|4926.5|4930.5|4930|4925.5|4924|8068
1606380900000|2020-11-26 08:55:00|4927.5|4926|4920|4918.5|4927.5|4926.5|4918|4916.5|12187
1606381200000|2020-11-26 09:00:00|4919.5|4917.5|4923|4921.5|4923|4922.5|4915.5|4914.5|16590
1606381500000|2020-11-26 09:05:00|4922.5|4921|4919.5|4917.5|4923.5|4922.5|4913|4911.5|12591
1606381800000|2020-11-26 09:10:00|4919|4918|4920|4918.5|4922.5|4921|4911.5|4909.5|29033
1606382100000|2020-11-26 09:15:00|4919.5|4917.5|4915.5|4914.5|4920|4919|4914.5|4914|8320
1606382400000|2020-11-26 09:20:00|4916|4915|4913|4912|4918.5|4917|4912.5|4912|7762
1606382700000|2020-11-26 09:25:00|4912.5|4912.5|4914|4913.5|4916|4915|4912|4911.5|10772
1606383000000|2020-11-26 09:30:00|4914.5|4914|4916.5|4915.5|4919|4918|4914|4914|25607
1606383300000|2020-11-26 09:35:00|4916|4914.5|4921.5|4920|4921.5|4920.5|4912.5|4911.5|4577
1606383600000|2020-11-26 09:40:00|4921|4920.5|4912.5|4911.5|4922|4921|4912.5|4911.5|6736
1606383900000|2020-11-26 09:45:00|4913|4912|4918|4916.5|4919|4917.5|4912|4911|7304
1606384200000|2020-11-26 09:50:00|4917.5|4917|4915.5|4914.5|4918.5|4917.5|4913|4912|8731
1606384500000|2020-11-26 09:55:00|4915|4914|4916|4914.5|4918.5|4918|4914.5|4913.5|14928
1606384800000|2020-11-26 10:00:00|4916.5|4915|4919|4918|4920|4919|4916|4915|5726
1606385100000|2020-11-26 10:05:00|4919.5|4918.5|4916|4915.5|4921|4920|4916|4915.5|9299
1606385400000|2020-11-26 10:10:00|4916.5|4916|4916|4915.5|4918.5|4918|4915|4914|10080
1606385700000|2020-11-26 10:15:00|4915.5|4915|4913|4912|4916|4915.5|4912.5|4911.5|9774
1606386000000|2020-11-26 10:20:00|4913.5|4912.5|4917.5|4916.5|4918.5|4917.5|4913.5|4912.5|7580
1606386300000|2020-11-26 10:25:00|4918|4917|4920|4919.5|4921|4920.5|4917.5|4916|9300
1606386600000|2020-11-26 10:30:00|4919.5|4919|4916.5|4916|4919.5|4919|4916.5|4916|10942
1606386900000|2020-11-26 10:35:00|4917.5|4916.5|4916|4915.5|4920.5|4920|4915.5|4915|8812
1606387200000|2020-11-26 10:40:00|4915.5|4915|4917.5|4916.5|4919.5|4919|4915.5|4915|7069
1606387500000|2020-11-26 10:45:00|4917|4917|4917.5|4917|4921|4920.5|4917|4917|8138
1606387800000|2020-11-26 10:50:00|4917|4916.5|4920|4919.5|4921.5|4920.5|4916.5|4915.5|10737
1606388100000|2020-11-26 10:55:00|4921|4920|4917|4916|4922|4921|4916.5|4916|9000
1606388400000|2020-11-26 11:00:00|4917.5|4916.5|4920|4919.5|4920.5|4919.5|4917|4916|7173
1606388700000|2020-11-26 11:05:00|4920.5|4920|4919.5|4918.5|4921|4920.5|4918.5|4917.5|10757
1606389000000|2020-11-26 11:10:00|4919|4918|4917.5|4916.5|4919|4918.5|4917.5|4916.5|4164
1606389300000|2020-11-26 11:15:00|4918|4916|4923|4922|4923|4922|4918|4916|8482
1606389600000|2020-11-26 11:20:00|4922.5|4921.5|4924.5|4923.5|4925|4924|4921|4920.5|4699
1606389900000|2020-11-26 11:25:00|4924|4923|4920|4919|4925|4924.5|4918|4917.5|10805
1606390200000|2020-11-26 11:30:00|4919.5|4919.5|4917.5|4917|4921.5|4920.5|4917|4916.5|10369
1606390500000|2020-11-26 11:35:00|4918|4917.5|4919|4918|4920.5|4919.5|4918|4917|5904
1606390800000|2020-11-26 11:40:00|4918.5|4918.5|4921|4920|4921|4920|4917|4916.5|7419
1606391100000|2020-11-26 11:45:00|4921.5|4919.5|4919|4917.5|4921.5|4920|4918.5|4917.5|3965
1606391400000|2020-11-26 11:50:00|4918.5|4917|4918|4916.5|4919.5|4919|4917|4916|6581
1606391700000|2020-11-26 11:55:00|4917.5|4916|4907.5|4907|4918|4917|4907|4906|16692
1606392000000|2020-11-26 12:00:00|4907|4906|4905.5|4905|4907.5|4906.5|4903.5|4903|9108
1606392300000|2020-11-26 12:05:00|4905|4904.5|4908.5|4908|4910.5|4909.5|4903.5|4903|7803
1606392600000|2020-11-26 12:10:00|4908|4907.5|4904|4903.5|4908|4907.5|4903.5|4903|7004
1606392900000|2020-11-26 12:15:00|4903.5|4903|4907|4906.5|4910.5|4909.5|4903.5|4903|6512
1606393200000|2020-11-26 12:20:00|4907.5|4907|4904.5|4903.5|4908.5|4907.5|4903.5|4902|4113
1606393500000|2020-11-26 12:25:00|4904|4903|4904|4903.5|4905|4904|4903|4901.5|5198
1606393800000|2020-11-26 12:30:00|4903.5|4903|4904.5|4903.5|4906|4905.5|4902.5|4901.5|7298
1606394100000|2020-11-26 12:35:00|4905|4904|4904.5|4903.5|4906|4904.5|4904.5|4903.5|4079
1606394400000|2020-11-26 12:40:00|4904|4904|4904|4902.5|4906|4905|4904|4902.5|5485
1606394700000|2020-11-26 12:45:00|4903.5|4903|4902|4901|4903.5|4903|4901|4900|7330
1606395000000|2020-11-26 12:50:00|4901.5|4901.5|4903.5|4902.5|4904|4903.5|4901|4900.5|5216
1606395300000|2020-11-26 12:55:00|4903|4902|4904|4903|4906.5|4905.5|4902.5|4901.5|10447
1606395600000|2020-11-26 13:00:00|4903.5|4903.5|4906|4905.5|4907.5|4907|4903|4902.5|4954
1606395900000|2020-11-26 13:05:00|4906.5|4906|4909|4908|4911.5|4911|4906.5|4905.5|11123
1606396200000|2020-11-26 13:10:00|4909.5|4908.5|4909|4908.5|4909.5|4909|4907.5|4907|5305
1606396500000|2020-11-26 13:15:00|4908.5|4908|4905|4904|4910|4909.5|4904|4903|11406
1606396800000|2020-11-26 13:20:00|4904.5|4904.5|4904|4903.5|4907.5|4907|4904|4903|8892
1606397100000|2020-11-26 13:25:00|4904.5|4903|4904|4903|4907|4906|4903.5|4902.5|12255
1606397400000|2020-11-26 13:30:00|4903.5|4902.5|4903|4902.5|4904|4903|4901.5|4901|8064
1606397700000|2020-11-26 13:35:00|4904|4903|4903|4902.5|4904|4903|4901|4900|8915
1606398000000|2020-11-26 13:40:00|4903.5|4903|4908|4907|4908.5|4907.5|4903|4902|8670
1606398300000|2020-11-26 13:45:00|4907.5|4906.5|4904|4903.5|4908|4907|4904|4903|8953
1606398600000|2020-11-26 13:50:00|4903.5|4903|4906.5|4905.5|4907|4905.5|4901.5|4901|56622
1606398900000|2020-11-26 13:55:00|4906|4906|4909|4908.5|4910|4909|4903.5|4902.5|11118
1606399200000|2020-11-26 14:00:00|4908.5|4908|4906|4905|4910|4909|4905.5|4905|9177
1606399500000|2020-11-26 14:05:00|4906.5|4905.5|4911|4910|4913.5|4912.5|4906.5|4905|10060
1606399800000|2020-11-26 14:10:00|4911.5|4910.5|4907.5|4906.5|4912|4911|4907|4906.5|8260
1606400100000|2020-11-26 14:15:00|4907|4907|4906.5|4905|4908.5|4908|4905.5|4905|6034
1606400400000|2020-11-26 14:20:00|4906|4904.5|4907.5|4907|4908.5|4908|4903.5|4903|10680
1606400700000|2020-11-26 14:25:00|4907|4906.5|4908.5|4907.5|4909|4908.5|4905|4904.5|7598
1606401000000|2020-11-26 14:30:00|4909|4908|4905|4904.5|4911|4910.5|4905|4904.5|8609
1606401300000|2020-11-26 14:35:00|4905.5|4905|4910|4909.5|4911|4910.5|4905|4904.5|11738
1606401600000|2020-11-26 14:40:00|4909.5|4909|4907|4905.5|4909.5|4909|4902.5|4902|12298
1606401900000|2020-11-26 14:45:00|4906.5|4906|4904|4903.5|4908|4907.5|4904|4903.5|24574
1606402200000|2020-11-26 14:50:00|4903.5|4903|4901|4900.5|4903.5|4903|4899|4898|12522
1606402500000|2020-11-26 14:55:00|4901.5|4901|4902|4900.5|4905|4903.5|4901|4900|17250
1606402800000|2020-11-26 15:00:00|4901.5|4901|4906.5|4906|4910|4909|4901|4900|11080
1606403100000|2020-11-26 15:05:00|4907|4906.5|4902|4901|4907.5|4906.5|4901|4900.5|8772
1606403400000|2020-11-26 15:10:00|4901.5|4900.5|4902|4901.5|4904|4903.5|4900|4899.5|12096
1606403700000|2020-11-26 15:15:00|4902.5|4902|4892|4891.5|4902.5|4902|4892|4891.5|14856
1606404000000|2020-11-26 15:20:00|4892.5|4892|4884.5|4884|4893|4892|4884.5|4884|9313
1606404300000|2020-11-26 15:25:00|4885|4884.5|4887|4886.5|4889.5|4889|4884|4883|30411
1606404600000|2020-11-26 15:30:00|4887.5|4887|4886.5|4886|4889|4888.5|4886|4885.5|15306
1606404900000|2020-11-26 15:35:00|4887|4886.5|4890|4889.5|4891|4890|4886|4885.5|13243
1606405200000|2020-11-26 15:40:00|4889.5|4889|4892.5|4891.5|4893|4892.5|4889.5|4889|11136
1606405500000|2020-11-26 15:45:00|4892|4892|4894.5|4894|4895.5|4894.5|4892|4891.5|11120
1606405800000|2020-11-26 15:50:00|4895|4893.5|4892.5|4892|4895|4894|4890.5|4889.5|18205
1606406100000|2020-11-26 15:55:00|4893|4892.5|4897.5|4897|4901.5|4900|4893|4892|16113
1606406400000|2020-11-26 16:00:00|4897|4896.5|4893.5|4893|4899.5|4899|4893.5|4893|13417
1606406700000|2020-11-26 16:05:00|4894|4893.5|4897.5|4896|4897.5|4896.5|4892.5|4891.5|21452
1606407000000|2020-11-26 16:10:00|4897|4895.5|4895|4894|4898.5|4898|4892.5|4892|23811
1606407300000|2020-11-26 16:15:00|4894.5|4893.5|4896|4895|4898.5|4897.5|4894|4893.5|13412
1606407600000|2020-11-26 16:20:00|4896.5|4895.5|4893|4892.5|4897.5|4896.5|4893|4892.5|16348
1606407900000|2020-11-26 16:25:00|4892.5|4892|4894.5|4893|4896.5|4895.5|4892.5|4890.5|28464
1606464000000|2020-11-27 08:00:00|4858|4848|4906|4902.5|4909|4904.5|4858|4848|37748
1606464300000|2020-11-27 08:05:00|4904|4901|4880.5|4877|4904|4901|4880.5|4876|25351
1606464600000|2020-11-27 08:10:00|4880|4876.5|4879.5|4877.5|4887|4885|4874.5|4872|23818
1606464900000|2020-11-27 08:15:00|4879|4876.5|4863.5|4862.5|4879.5|4878|4858|4856|13945
1606465200000|2020-11-27 08:20:00|4863|4862|4875|4874|4876|4875.5|4860|4859|208758
1606465500000|2020-11-27 08:25:00|4875.5|4874.5|4875|4872.5|4893.5|4891|4874.5|4872|18763
1606465800000|2020-11-27 08:30:00|4874.5|4873|4869.5|4868|4878.5|4877|4867.5|4866|19621
1606466100000|2020-11-27 08:35:00|4869|4867.5|4864.5|4863|4875.5|4874.5|4863.5|4862.5|17829
1606466400000|2020-11-27 08:40:00|4864|4862.5|4866|4864.5|4872|4870|4862|4861|25073
1606466700000|2020-11-27 08:45:00|4865.5|4864|4870|4868.5|4872|4871|4864|4862.5|16815
1606467000000|2020-11-27 08:50:00|4870.5|4869|4879.5|4878.5|4882.5|4881|4866|4864.5|21862
1606467300000|2020-11-27 08:55:00|4879|4878|4876.5|4874.5|4882|4881|4874.5|4874|17151
1606467600000|2020-11-27 09:00:00|4877|4875|4878.5|4878|4881|4879.5|4875|4873.5|21107
1606467900000|2020-11-27 09:05:00|4878|4877|4871.5|4870.5|4878.5|4877.5|4869.5|4868.5|28766
1606468200000|2020-11-27 09:10:00|4871|4871|4873|4872|4878|4876.5|4870.5|4869.5|18793
1606468500000|2020-11-27 09:15:00|4873.5|4872.5|4878|4877|4880.5|4880|4870|4869|12722
1606468800000|2020-11-27 09:20:00|4877.5|4877.5|4877|4875.5|4883.5|4881.5|4875.5|4874.5|13961
1606469100000|2020-11-27 09:25:00|4877.5|4876|4864|4863|4878|4877.5|4861|4860.5|24201
1606469400000|2020-11-27 09:30:00|4863.5|4862.5|4864|4863|4866|4865|4862|4860.5|24429
1606469700000|2020-11-27 09:35:00|4864.5|4863.5|4863.5|4862|4866.5|4865|4861|4860.5|20047
1606470000000|2020-11-27 09:40:00|4864|4862.5|4860|4859.5|4866.5|4866|4860|4859.5|13068
1606470300000|2020-11-27 09:45:00|4860.5|4860|4864|4863.5|4865.5|4864|4860.5|4860|14712
1606470600000|2020-11-27 09:50:00|4863.5|4863|4864|4863|4868|4866.5|4862|4861|12043
1606470900000|2020-11-27 09:55:00|4864.5|4863.5|4864.5|4863.5|4870.5|4868.5|4864|4863|13383
1606471200000|2020-11-27 10:00:00|4864|4863|4862.5|4862|4865.5|4864.5|4862|4861|8323
1606471500000|2020-11-27 10:05:00|4862|4861.5|4862|4861|4865|4864.5|4861|4860|15042
1606471800000|2020-11-27 10:10:00|4861|4861.5|4864|4863|4866|4865|4861|4860.5|8649
1606472100000|2020-11-27 10:15:00|4863.5|4862|4861|4860|4867|4865.5|4859.5|4859|15190
1606472400000|2020-11-27 10:20:00|4860.5|4859|4863|4862|4863.5|4862.5|4860|4858.5|10780
1606472700000|2020-11-27 10:25:00|4862.5|4862.5|4867.5|4866|4867.5|4866.5|4861|4860|10544
1606473000000|2020-11-27 10:30:00|4868|4866.5|4873|4872|4875.5|4874|4868|4866.5|6852
1606473300000|2020-11-27 10:35:00|4872.5|4871.5|4874|4873|4876|4875|4872.5|4871.5|8311
1606473600000|2020-11-27 10:40:00|4874.5|4873.5|4881|4880|4882|4881|4874.5|4873.5|10569
1606473900000|2020-11-27 10:45:00|4880.5|4879.5|4881.5|4881|4885.5|4884.5|4880|4879|13536
1606474200000|2020-11-27 10:50:00|4881|4880.5|4882|4881|4882|4881.5|4878.5|4878|7810
1606474500000|2020-11-27 10:55:00|4881.5|4880.5|4880|4879|4882|4881|4878|4876.5|14560
1606474800000|2020-11-27 11:00:00|4880.5|4879.5|4882.5|4882|4884|4883.5|4879|4878|11680
1606475100000|2020-11-27 11:05:00|4882|4881.5|4889.5|4888.5|4892|4890.5|4882|4881|17397
1606475400000|2020-11-27 11:10:00|4889|4888|4887.5|4886.5|4893|4892|4886.5|4885.5|15544
1606475700000|2020-11-27 11:15:00|4887|4887|4890.5|4889.5|4891.5|4890.5|4887|4887|10728
1606476000000|2020-11-27 11:20:00|4890|4889|4895.5|4894.5|4896.5|4896|4889.5|4889|9620
1606476300000|2020-11-27 11:25:00|4895|4894|4896.5|4895.5|4899|4897.5|4893|4892.5|25598
1606476600000|2020-11-27 11:30:00|4897|4896|4891|4890.5|4897|4896.5|4889.5|4888|52307
1606476900000|2020-11-27 11:35:00|4890.5|4890|4889.5|4888.5|4891.5|4891|4889|4888|55433
1606477200000|2020-11-27 11:40:00|4889|4889|4891.5|4891|4892.5|4891.5|4889|4887.5|15992
1606477500000|2020-11-27 11:45:00|4892|4890.5|4889.5|4888.5|4893|4892|4889.5|4888.5|32779
1606477800000|2020-11-27 11:50:00|4889|4889|4888|4887|4893|4892|4888|4887|10946
1606478100000|2020-11-27 11:55:00|4888.5|4887.5|4893.5|4893|4894|4893|4888|4887.5|11276
1606478400000|2020-11-27 12:00:00|4894|4893.5|4887.5|4886.5|4894.5|4893.5|4886.5|4885.5|12767
1606478700000|2020-11-27 12:05:00|4888|4887|4894.5|4893|4896.5|4895|4886.5|4886|17434
1606479000000|2020-11-27 12:10:00|4894|4893.5|4895|4893.5|4897.5|4896.5|4893|4891.5|29642
1606479300000|2020-11-27 12:15:00|4894.5|4893|4886.5|4885.5|4895.5|4895|4886.5|4885|56331
1606479600000|2020-11-27 12:20:00|4886|4885|4875|4874|4886|4885|4874|4873.5|8658
1606479900000|2020-11-27 12:25:00|4874.5|4873.5|4871|4870|4876|4875.5|4870.5|4870|8901
1606480200000|2020-11-27 12:30:00|4870.5|4870.5|4874.5|4874|4876.5|4875|4870|4869.5|15953
1606480500000|2020-11-27 12:35:00|4875|4874.5|4875.5|4874.5|4876.5|4875.5|4873.5|4873|9116
1606480800000|2020-11-27 12:40:00|4876|4875|4869.5|4868.5|4879|4878|4869.5|4868.5|9952
1606481100000|2020-11-27 12:45:00|4870|4869|4869.5|4868|4873.5|4873|4869|4868|8883
1606481400000|2020-11-27 12:50:00|4869|4867.5|4873.5|4872.5|4873.5|4872.5|4866.5|4865.5|10216
1606481700000|2020-11-27 12:55:00|4874.5|4873|4877.5|4876.5|4877.5|4876.5|4871.5|4870.5|13670
1606482000000|2020-11-27 13:00:00|4878.5|4877|4881|4880|4881|4880|4877.5|4876.5|11615
1606482300000|2020-11-27 13:05:00|4882|4880.5|4881|4880|4884.5|4883.5|4881|4880|10569
1606482600000|2020-11-27 13:10:00|4880.5|4879.5|4882|4881.5|4884.5|4883.5|4879.5|4879|22362
1606482900000|2020-11-27 13:15:00|4881.5|4880.5|4881|4880.5|4883.5|4883|4880|4879.5|11305
1606483200000|2020-11-27 13:20:00|4881.5|4880|4877.5|4876.5|4882|4881.5|4877.5|4876|16841
1606483500000|2020-11-27 13:25:00|4877|4876|4874.5|4873.5|4877.5|4876.5|4874|4872.5|8893
1606483800000|2020-11-27 13:30:00|4874|4874|4862|4860.5|4874.5|4874|4860.5|4860|12994
1606484100000|2020-11-27 13:35:00|4862.5|4861|4865|4864|4865.5|4865|4861.5|4860.5|9768
1606484400000|2020-11-27 13:40:00|4864.5|4863.5|4874.5|4873|4874.5|4873.5|4864.5|4863.5|13527
1606484700000|2020-11-27 13:45:00|4874|4872.5|4870|4869|4875|4874|4869.5|4869|6278
1606485000000|2020-11-27 13:50:00|4870.5|4869.5|4871|4869.5|4873|4872|4868.5|4867|18842
1606485300000|2020-11-27 13:55:00|4870.5|4869|4869|4867.5|4871.5|4870.5|4866|4865|11867
1606485600000|2020-11-27 14:00:00|4868.5|4867|4866.5|4865.5|4869|4868.5|4865|4864.5|9536
1606485900000|2020-11-27 14:05:00|4866|4865|4870.5|4869.5|4871|4870|4865|4864|11409
1606486200000|2020-11-27 14:10:00|4871|4870|4873.5|4872.5|4873.5|4872.5|4869.5|4869|12558
1606486500000|2020-11-27 14:15:00|4873|4872|4874.5|4874|4875.5|4875|4870.5|4870|13507
1606486800000|2020-11-27 14:20:00|4874|4873.5|4871.5|4871|4878|4877.5|4871.5|4871|10802
1606487100000|2020-11-27 14:25:00|4871|4870.5|4874|4873.5|4878.5|4878|4870.5|4870|19804
1606487400000|2020-11-27 14:30:00|4874.5|4872.5|4904|4902.5|4905|4904|4872.5|4872|71489
1606487700000|2020-11-27 14:35:00|4904.5|4903|4920|4919.5|4920|4919.5|4903.5|4902.5|55338
1606488000000|2020-11-27 14:40:00|4920.5|4919|4922|4921.5|4925|4924.5|4913|4912|40043
1606488300000|2020-11-27 14:45:00|4921.5|4921|4924|4923|4928|4927|4920|4918.5|41154
1606488600000|2020-11-27 14:50:00|4924.5|4923.5|4922.5|4921|4928|4927|4922|4921|39121
1606488900000|2020-11-27 14:55:00|4922|4921.5|4913.5|4912.5|4922|4921.5|4909|4907.5|28407
1606489200000|2020-11-27 15:00:00|4914|4913|4915|4913.5|4917.5|4917|4912|4911.5|33383
1606489500000|2020-11-27 15:05:00|4914.5|4913|4923.5|4923|4925.5|4925|4913.5|4913|34750
1606489800000|2020-11-27 15:10:00|4923|4922.5|4927|4926|4928|4927|4921.5|4920.5|28432
1606490100000|2020-11-27 15:15:00|4926.5|4925.5|4919|4918.5|4927|4926|4919|4918|27911
1606490400000|2020-11-27 15:20:00|4919.5|4919|4918|4917|4924|4923.5|4913|4911.5|43198
1606490700000|2020-11-27 15:25:00|4918.5|4916.5|4925|4924.5|4926|4925.5|4918.5|4916.5|33582
1606491000000|2020-11-27 15:30:00|4924.5|4924|4917|4916|4924.5|4924|4916.5|4915.5|46371
1606491300000|2020-11-27 15:35:00|4916.5|4916.5|4914|4913.5|4921.5|4921|4913.5|4912.5|40894
1606491600000|2020-11-27 15:40:00|4913.5|4913|4924.5|4924|4925|4924.5|4910.5|4910|50638
1606491900000|2020-11-27 15:45:00|4925|4924.5|4932.5|4932|4934|4933.5|4920.5|4919.5|131169
1606492200000|2020-11-27 15:50:00|4932|4931.5|4929.5|4929|4934.5|4933.5|4926|4925|45288
1606492500000|2020-11-27 15:55:00|4929|4928.5|4922|4920.5|4929|4928.5|4922|4920.5|40484
1606492800000|2020-11-27 16:00:00|4921.5|4921|4928|4927.5|4930.5|4930|4921.5|4920|73248
1606493100000|2020-11-27 16:05:00|4927.5|4927|4918|4917.5|4928.5|4927.5|4917.5|4917|34632
1606493400000|2020-11-27 16:10:00|4917.5|4916.5|4916.5|4915|4922|4921|4915|4914.5|102801
1606493700000|2020-11-27 16:15:00|4916|4915.5|4924.5|4923.5|4924.5|4923.5|4914|4913.5|43984
1606494000000|2020-11-27 16:20:00|4924|4923|4920.5|4919.5|4925|4924.5|4920|4919|49992
1606494300000|2020-11-27 16:25:00|4921|4920|4928|4926|4928.5|4926|4918.5|4918|72548
1606723200000|2020-11-30 08:00:00|4920|4914|4896|4891|4920.5|4914.5|4887.5|4883|15080
1606723500000|2020-11-30 08:05:00|4895.5|4891.5|4885.5|4883|4908|4905.5|4884|4880.5|16296
1606723800000|2020-11-30 08:10:00|4886.5|4883.5|4885|4882|4893.5|4891|4880.5|4878|18383
1606724100000|2020-11-30 08:15:00|4885.5|4882.5|4890.5|4888|4897.5|4895|4884.5|4882.5|17630
1606724400000|2020-11-30 08:20:00|4891|4888.5|4904.5|4902.5|4913|4911|4890.5|4888.5|13940
1606724700000|2020-11-30 08:25:00|4905|4903|4909.5|4907|4909.5|4907.5|4900.5|4898|12158
1606725000000|2020-11-30 08:30:00|4909|4906.5|4904|4901.5|4914.5|4912.5|4904|4901.5|7569
1606725300000|2020-11-30 08:35:00|4903.5|4900.5|4903|4900.5|4912|4909.5|4899.5|4897|10896
1606725600000|2020-11-30 08:40:00|4902.5|4901|4901|4899.5|4911.5|4910|4901|4899|9525
1606725900000|2020-11-30 08:45:00|4901.5|4900|4895|4891.5|4904.5|4903|4890|4887|13512
1606726200000|2020-11-30 08:50:00|4895.5|4892|4890|4888.5|4897|4895.5|4888|4887.5|12431
1606726500000|2020-11-30 08:55:00|4889.5|4888|4890.5|4889|4893.5|4892.5|4884|4882|39226
1606726800000|2020-11-30 09:00:00|4891|4889.5|4904.5|4903.5|4907|4905.5|4891|4889.5|29639
1606727100000|2020-11-30 09:05:00|4905|4904|4905.5|4904|4911|4910|4902|4901.5|7695
1606727400000|2020-11-30 09:10:00|4905|4904.5|4906.5|4904.5|4907.5|4906|4901.5|4899.5|8763
1606727700000|2020-11-30 09:15:00|4906|4904|4905|4904|4906|4904.5|4895.5|4894.5|9303
1606728000000|2020-11-30 09:20:00|4904.5|4903.5|4914.5|4913|4916.5|4915.5|4904|4903.5|13688
1606728300000|2020-11-30 09:25:00|4914|4912.5|4917.5|4916.5|4917.5|4917|4913|4912|5866
1606728600000|2020-11-30 09:30:00|4917|4916|4913.5|4912.5|4917|4916|4910|4908.5|9861
1606728900000|2020-11-30 09:35:00|4913|4911.5|4916|4914.5|4916.5|4915.5|4909|4908|11475
1606729200000|2020-11-30 09:40:00|4915.5|4914|4915|4914|4918|4916|4913.5|4913|5228
1606729500000|2020-11-30 09:45:00|4915.5|4914.5|4912|4911|4916.5|4915.5|4909.5|4908.5|21184
1606729800000|2020-11-30 09:50:00|4911.5|4910.5|4919|4918.5|4919|4918.5|4911.5|4910.5|8306
1606730100000|2020-11-30 09:55:00|4919.5|4919|4920|4919|4920|4919|4912.5|4911|9925
1606730400000|2020-11-30 10:00:00|4920.5|4919.5|4916.5|4916|4922|4921|4916|4915.5|12988
1606730700000|2020-11-30 10:05:00|4917|4915.5|4916.5|4915.5|4919.5|4918|4913.5|4912|9277
1606731000000|2020-11-30 10:10:00|4916|4915|4916.5|4915.5|4919|4918|4915.5|4915|5476
1606731300000|2020-11-30 10:15:00|4917|4916|4917.5|4916.5|4918.5|4917.5|4915.5|4915|5723
1606731600000|2020-11-30 10:20:00|4918|4917|4917.5|4916.5|4921|4920.5|4916.5|4916|8484
1606731900000|2020-11-30 10:25:00|4917|4916|4921.5|4921|4921.5|4921|4916|4915.5|8530
1606732200000|2020-11-30 10:30:00|4922|4921.5|4928|4927.5|4931.5|4930.5|4921.5|4921|9638
1606732500000|2020-11-30 10:35:00|4928.5|4928|4924|4923.5|4930|4929.5|4921|4920|7713
1606732800000|2020-11-30 10:40:00|4924.5|4924|4936|4935.5|4938|4937|4924.5|4924|9996
1606733100000|2020-11-30 10:45:00|4936.5|4935|4938|4936.5|4940.5|4940|4936|4935|12791
1606733400000|2020-11-30 10:50:00|4937.5|4937|4938|4937|4940|4939|4935.5|4934|6147
1606733700000|2020-11-30 10:55:00|4937.5|4936|4933|4932|4938.5|4938|4928|4927.5|8176
1606734000000|2020-11-30 11:00:00|4932.5|4932.5|4933|4932.5|4936.5|4935|4932|4931|6282
1606734300000|2020-11-30 11:05:00|4932.5|4932|4932.5|4931|4933|4932|4929|4928.5|5889
1606734600000|2020-11-30 11:10:00|4933|4931.5|4927.5|4926.5|4938.5|4937.5|4927.5|4926.5|8772
1606734900000|2020-11-30 11:15:00|4928|4927|4928.5|4926.5|4929.5|4928.5|4925.5|4925|8996
1606735200000|2020-11-30 11:20:00|4928|4927|4919|4918|4928.5|4927.5|4918.5|4917.5|6703
1606735500000|2020-11-30 11:25:00|4918.5|4917.5|4920|4919|4921.5|4921|4917.5|4917|5819
1606735800000|2020-11-30 11:30:00|4920.5|4919.5|4909|4908|4920.5|4920|4905|4904.5|15579
1606736100000|2020-11-30 11:35:00|4908.5|4907.5|4908|4907|4909.5|4909|4905.5|4904.5|11511
1606736400000|2020-11-30 11:40:00|4907.5|4906.5|4910.5|4909.5|4912.5|4912|4907|4906.5|13945
1606736700000|2020-11-30 11:45:00|4911|4910|4915|4914.5|4915.5|4914.5|4911|4910|8706
1606737000000|2020-11-30 11:50:00|4914.5|4914|4916.5|4916|4917|4916|4913|4911.5|9268
1606737300000|2020-11-30 11:55:00|4917|4915.5|4914.5|4913.5|4918.5|4917.5|4913.5|4912|15520
1606737600000|2020-11-30 12:00:00|4914|4913|4913.5|4913|4914.5|4914|4912|4911|5668
1606737900000|2020-11-30 12:05:00|4914|4913.5|4914|4913.5|4917|4916|4913.5|4912.5|7409
1606738200000|2020-11-30 12:10:00|4914.5|4914|4920|4918.5|4920|4918.5|4914|4913|7123
1606738500000|2020-11-30 12:15:00|4919.5|4919|4923|4922.5|4924.5|4923|4918.5|4917.5|8691
1606738800000|2020-11-30 12:20:00|4923.5|4922|4919|4918|4925|4924.5|4919|4918|7512
1606739100000|2020-11-30 12:25:00|4918.5|4918.5|4922.5|4921.5|4923|4922|4918.5|4918|4887
1606739400000|2020-11-30 12:30:00|4922|4922|4929.5|4928.5|4931.5|4930.5|4921.5|4920.5|12420
1606739700000|2020-11-30 12:35:00|4929|4928|4931.5|4930|4932|4930.5|4927.5|4927|8775
1606740000000|2020-11-30 12:40:00|4931|4930.5|4931|4930|4933.5|4932.5|4927.5|4927|7784
1606740300000|2020-11-30 12:45:00|4931.5|4930.5|4934|4933|4935|4933.5|4927|4926|13055
1606740600000|2020-11-30 12:50:00|4933.5|4932.5|4925.5|4924.5|4933.5|4932.5|4923|4922|22654
1606740900000|2020-11-30 12:55:00|4925|4923.5|4920|4919|4925.5|4924.5|4920|4919|6693
1606741200000|2020-11-30 13:00:00|4919.5|4918.5|4925.5|4924.5|4928|4927.5|4918|4917.5|12012
1606741500000|2020-11-30 13:05:00|4925|4924|4922.5|4921.5|4925|4924|4921|4920.5|6474
1606741800000|2020-11-30 13:10:00|4922|4921|4924.5|4923|4926|4925.5|4920.5|4919.5|12348
1606742100000|2020-11-30 13:15:00|4924|4922.5|4925|4924.5|4926|4925.5|4922|4921.5|7614
1606742400000|2020-11-30 13:20:00|4925.5|4925|4924|4922.5|4927.5|4927|4921.5|4920.5|12923
1606742700000|2020-11-30 13:25:00|4923.5|4922|4923|4921|4926|4925.5|4922|4920.5|8456
1606743000000|2020-11-30 13:30:00|4922.5|4920.5|4923.5|4922|4927|4925|4920.5|4920|16404
1606743300000|2020-11-30 13:35:00|4923|4921.5|4921.5|4921|4924.5|4923.5|4920.5|4919.5|9138
1606743600000|2020-11-30 13:40:00|4922|4921.5|4927.5|4927|4927.5|4927|4922|4921|13728
1606743900000|2020-11-30 13:45:00|4927|4926.5|4917.5|4917|4927|4926.5|4917.5|4916.5|9848
1606744200000|2020-11-30 13:50:00|4918|4917.5|4919|4918|4923|4922|4916.5|4916|21493
1606744500000|2020-11-30 13:55:00|4918.5|4918.5|4921.5|4921|4922.5|4922|4917.5|4917|8881
1606744800000|2020-11-30 14:00:00|4921|4920.5|4922|4921|4923.5|4922.5|4919|4918.5|23276
1606745100000|2020-11-30 14:05:00|4921.5|4921.5|4922|4920.5|4925.5|4925|4918.5|4917.5|25462
1606745400000|2020-11-30 14:10:00|4921.5|4921|4922|4921.5|4924.5|4923.5|4918.5|4918|11278
1606745700000|2020-11-30 14:15:00|4922.5|4922|4920.5|4919.5|4927|4926|4918.5|4917.5|14138
1606746000000|2020-11-30 14:20:00|4920|4919|4905.5|4905|4920|4919|4905.5|4905|21727
1606746300000|2020-11-30 14:25:00|4905|4904.5|4914|4913.5|4915|4914|4904|4903.5|18064
1606746600000|2020-11-30 14:30:00|4913.5|4913|4912|4911|4920.5|4918.5|4903|4902|38157
1606746900000|2020-11-30 14:35:00|4911.5|4910.5|4908.5|4907.5|4915.5|4915|4906.5|4905.5|37837
1606747200000|2020-11-30 14:40:00|4909|4907|4914.5|4914|4915.5|4914.5|4907|4906|28709
1606747500000|2020-11-30 14:45:00|4915|4914.5|4917.5|4917|4924.5|4924|4915|4914|36224
1606747800000|2020-11-30 14:50:00|4917|4916.5|4932|4931.5|4932|4931.5|4917|4916.5|25260
1606748100000|2020-11-30 14:55:00|4931.5|4931|4932|4931.5|4936|4935|4927.5|4927|51471
1606748400000|2020-11-30 15:00:00|4931.5|4931|4931.5|4931|4933.5|4933|4925.5|4925|51145
1606748700000|2020-11-30 15:05:00|4932|4931.5|4926.5|4925.5|4937|4936|4923|4922|71331
1606749000000|2020-11-30 15:10:00|4926|4925|4920.5|4920|4933.5|4932.5|4920.5|4920|29159
1606749300000|2020-11-30 15:15:00|4920|4919.5|4917|4916.5|4923.5|4923|4915.5|4914.5|34737
1606749600000|2020-11-30 15:20:00|4916.5|4916|4919|4918|4920|4919.5|4913.5|4913|37336
1606749900000|2020-11-30 15:25:00|4919.5|4918.5|4904|4902|4920|4919.5|4902|4901.5|36848
1606750200000|2020-11-30 15:30:00|4903.5|4903|4901|4900.5|4909|4908|4900|4899|41001
1606750500000|2020-11-30 15:35:00|4900.5|4900|4886.5|4886|4900.5|4900|4884.5|4883.5|32209
1606750800000|2020-11-30 15:40:00|4886|4885.5|4887.5|4887|4894|4892.5|4884|4883.5|21930
1606751100000|2020-11-30 15:45:00|4887|4886|4898|4896.5|4899|4897.5|4887|4885.5|26753
1606751400000|2020-11-30 15:50:00|4897.5|4897|4906|4905|4908|4906.5|4897.5|4897|26375
1606751700000|2020-11-30 15:55:00|4907|4905.5|4909.5|4908.5|4913.5|4913|4904|4903|44454
1606752000000|2020-11-30 16:00:00|4909|4908|4902|4901.5|4909.5|4908.5|4899.5|4898.5|45099
1606752300000|2020-11-30 16:05:00|4901.5|4901|4901|4900.5|4904.5|4903.5|4897|4896|61978
1606752600000|2020-11-30 16:10:00|4901.5|4900|4901.5|4900.5|4907|4906|4900|4899.5|27355
1606752900000|2020-11-30 16:15:00|4901|4901|4896.5|4895.5|4905.5|4904.5|4895.5|4895|24752
1606753200000|2020-11-30 16:20:00|4896|4896|4894|4893|4897.5|4896.5|4889|4888|89891
1606753500000|2020-11-30 16:25:00|4893.5|4893.5|4884.5|4880|4897|4896|4882|4880|172023
1606809600000|2020-12-01 08:00:00|4876.5|4873|4877|4875|4900|4884.5|4870.5|4866|60549
1606809900000|2020-12-01 08:05:00|4876.5|4874|4870|4868|4882|4880.5|4868.5|4866.5|18331
1606810200000|2020-12-01 08:10:00|4870.5|4868.5|4861|4859|4875.5|4874|4859|4857.5|29964
1606810500000|2020-12-01 08:15:00|4861.5|4858.5|4886.5|4885|4888.5|4886.5|4861|4858.5|26473
1606810800000|2020-12-01 08:20:00|4887|4885.5|4900|4898.5|4902.5|4900.5|4886|4885.5|19285
1606811100000|2020-12-01 08:25:00|4900.5|4899|4909.5|4907|4911.5|4910|4898|4896|28329
1606811400000|2020-12-01 08:30:00|4909|4906.5|4912.5|4911.5|4920.5|4918.5|4904|4902|48545
1606811700000|2020-12-01 08:35:00|4912|4912|4918.5|4917|4921|4920.5|4912|4911.5|13028
1606812000000|2020-12-01 08:40:00|4918|4916.5|4914.5|4912.5|4932.5|4930.5|4914.5|4912.5|29538
1606812300000|2020-12-01 08:45:00|4914|4912|4910|4908.5|4914|4913|4904.5|4903.5|19064
1606812600000|2020-12-01 08:50:00|4909.5|4908|4915|4912.5|4917|4914.5|4908.5|4906.5|8652
1606812900000|2020-12-01 08:55:00|4914.5|4913|4925|4924|4926.5|4924.5|4914.5|4913|10268
1606813200000|2020-12-01 09:00:00|4926|4924.5|4931|4929.5|4932.5|4930|4921|4920.5|24744
1606813500000|2020-12-01 09:05:00|4931.5|4930|4926.5|4925|4933|4930.5|4919.5|4918.5|55438
1606813800000|2020-12-01 09:10:00|4925.5|4924|4926|4924.5|4929|4927|4923|4922|5688
1606814100000|2020-12-01 09:15:00|4925.5|4925|4926|4924|4931.5|4929.5|4922|4920.5|5064
1606814400000|2020-12-01 09:20:00|4926.5|4924.5|4932.5|4931|4934|4932|4926|4924|9635
1606814700000|2020-12-01 09:25:00|4932|4930.5|4940|4938.5|4940.5|4940|4931.5|4930.5|9376
1606815000000|2020-12-01 09:30:00|4940.5|4939|4935|4934|4940.5|4939.5|4931|4929|11924
1606815300000|2020-12-01 09:35:00|4934|4933.5|4940|4938.5|4940|4939.5|4931|4929.5|5425
1606815600000|2020-12-01 09:40:00|4940.5|4939|4943.5|4942.5|4949.5|4948|4940.5|4938.5|21190
1606815900000|2020-12-01 09:45:00|4944|4943|4940|4939|4944|4943|4938|4936|22370
1606816200000|2020-12-01 09:50:00|4940.5|4939.5|4939|4938|4941.5|4940|4937|4936|10646
1606816500000|2020-12-01 09:55:00|4938.5|4938.5|4938.5|4937.5|4940.5|4939.5|4937.5|4936.5|8344
1606816800000|2020-12-01 10:00:00|4938|4936.5|4948|4946|4952.5|4952|4936.5|4936|16957
1606817100000|2020-12-01 10:05:00|4947.5|4945.5|4942|4941|4947.5|4946|4942|4940.5|5375
1606817400000|2020-12-01 10:10:00|4942.5|4941.5|4941|4939.5|4946|4944|4935|4933.5|5637
1606817700000|2020-12-01 10:15:00|4942|4940|4947.5|4946|4948|4946|4939.5|4938.5|5862
1606818000000|2020-12-01 10:20:00|4947|4946.5|4950|4949|4951|4949.5|4943.5|4942|5081
1606818300000|2020-12-01 10:25:00|4949.5|4948.5|4949.5|4948.5|4953|4952|4948|4947|6846
1606818600000|2020-12-01 10:30:00|4950|4949|4952|4951|4954.5|4953|4948.5|4947.5|6749
1606818900000|2020-12-01 10:35:00|4951.5|4951.5|4951.5|4951|4955|4954|4951.5|4951|8562
1606819200000|2020-12-01 10:40:00|4951|4950.5|4950.5|4949.5|4952.5|4950.5|4946.5|4945|8253
1606819500000|2020-12-01 10:45:00|4951|4949|4953.5|4952.5|4954.5|4953.5|4951|4949|6700
1606819800000|2020-12-01 10:50:00|4954|4953|4955.5|4954.5|4956.5|4956|4952|4950.5|4919
1606820100000|2020-12-01 10:55:00|4956|4955|4967.5|4967|4968|4967|4955.5|4954.5|12771
1606820400000|2020-12-01 11:00:00|4967|4966.5|4968.5|4967.5|4969.5|4969|4967|4966.5|9446
1606820700000|2020-12-01 11:05:00|4968|4968|4968.5|4968|4970.5|4970|4965.5|4964.5|12166
1606821000000|2020-12-01 11:10:00|4969|4968.5|4971|4969|4972|4970.5|4960|4959|43738
1606821300000|2020-12-01 11:15:00|4970.5|4969.5|4971.5|4969.5|4973|4971.5|4967|4966|8434
1606821600000|2020-12-01 11:20:00|4972|4970|4966|4965|4972|4971|4966|4965|9342
1606821900000|2020-12-01 11:25:00|4966.5|4965.5|4967|4965|4973|4972.5|4964.5|4963|20716
1606822200000|2020-12-01 11:30:00|4966.5|4964.5|4977.5|4976|4979|4977|4965|4963.5|11660
1606822500000|2020-12-01 11:35:00|4978|4976.5|4978.5|4977.5|4983|4981.5|4976.5|4975.5|6050
1606822800000|2020-12-01 11:40:00|4978|4977|4976.5|4975.5|4979|4978|4974|4973.5|6143
1606823100000|2020-12-01 11:45:00|4977|4976|4984|4983|4986|4985.5|4977|4976|8407
1606823400000|2020-12-01 11:50:00|4983.5|4982|4980.5|4980|4983.5|4982.5|4980.5|4979|4870
1606823700000|2020-12-01 11:55:00|4981|4979.5|4984|4982.5|4987.5|4986.5|4978.5|4977.5|7560
1606824000000|2020-12-01 12:00:00|4983.5|4982|4982.5|4981|4989|4987.5|4981.5|4979.5|2815
1606824300000|2020-12-01 12:05:00|4983|4981.5|4977.5|4977|4983.5|4983|4977.5|4976.5|10370
1606824600000|2020-12-01 12:10:00|4978|4976.5|4987.5|4986|4988|4986|4976|4975.5|22785
1606824900000|2020-12-01 12:15:00|4987|4985.5|4984|4983|4987|4986|4977.5|4976.5|15840
1606825200000|2020-12-01 12:20:00|4983.5|4982.5|4978.5|4977|4986.5|4985.5|4977.5|4976.5|7261
1606825500000|2020-12-01 12:25:00|4978|4977.5|4970|4968|4980.5|4979.5|4970|4968|7446
1606825800000|2020-12-01 12:30:00|4968.5|4968.5|4971|4969.5|4974|4973|4968.5|4968.5|5821
1606826100000|2020-12-01 12:35:00|4970.5|4970|4974|4973|4977|4975.5|4970|4970|3645
1606826400000|2020-12-01 12:40:00|4973.5|4973.5|4980|4979|4980.5|4979.5|4973.5|4973|3555
1606826700000|2020-12-01 12:45:00|4980.5|4979.5|4984.5|4983.5|4986.5|4985|4980.5|4979|5609
1606827000000|2020-12-01 12:50:00|4984|4983|4980|4979|4984.5|4983.5|4977.5|4976.5|18880
1606827300000|2020-12-01 12:55:00|4979.5|4978.5|4976|4975.5|4980.5|4980|4974.5|4974|16296
1606827600000|2020-12-01 13:00:00|4975.5|4975|4973|4971.5|4978.5|4977.5|4972|4971|24272
1606827900000|2020-12-01 13:05:00|4973.5|4972|4972.5|4972|4975.5|4975|4972|4971|9112
1606828200000|2020-12-01 13:10:00|4973|4972.5|4967|4966.5|4973|4972.5|4965|4963.5|8678
1606828500000|2020-12-01 13:15:00|4968|4966|4962.5|4962|4969|4968|4961.5|4961|5212
1606828800000|2020-12-01 13:20:00|4963.5|4962.5|4961|4959.5|4963.5|4962.5|4957.5|4957|10935
1606829100000|2020-12-01 13:25:00|4960.5|4960|4956.5|4956|4962.5|4961|4956|4954.5|12482
1606829400000|2020-12-01 13:30:00|4956|4955.5|4957.5|4956.5|4957.5|4956.5|4950|4949.5|37809
1606829700000|2020-12-01 13:35:00|4958|4957|4963.5|4962.5|4965|4964|4957.5|4957|12979
1606830000000|2020-12-01 13:40:00|4964|4963|4960.5|4959.5|4964|4963.5|4959|4958|8443
1606830300000|2020-12-01 13:45:00|4960|4959|4964|4963|4965.5|4965|4959.5|4959|19961
1606830600000|2020-12-01 13:50:00|4963.5|4962.5|4960.5|4959.5|4963.5|4962.5|4959.5|4958.5|6918
1606830900000|2020-12-01 13:55:00|4961|4960|4965.5|4965|4966|4965.5|4961|4960|10582
1606831200000|2020-12-01 14:00:00|4966|4964.5|4967.5|4967|4969.5|4968.5|4963.5|4963|22263
1606831500000|2020-12-01 14:05:00|4968|4967.5|4965|4964|4971|4970.5|4965|4964|40282
1606831800000|2020-12-01 14:10:00|4965.5|4964.5|4964|4963|4968.5|4967|4960|4958.5|10862
1606832100000|2020-12-01 14:15:00|4964.5|4963.5|4963|4961.5|4967.5|4966.5|4962|4961.5|9962
1606832400000|2020-12-01 14:20:00|4962.5|4962|4959|4958.5|4962.5|4962|4958.5|4957.5|7461
1606832700000|2020-12-01 14:25:00|4958.5|4958|4952.5|4952|4959.5|4958.5|4948.5|4948|23408
1606833000000|2020-12-01 14:30:00|4953|4952.5|4971.5|4970.5|4973|4972|4952.5|4952.5|42146
1606833300000|2020-12-01 14:35:00|4972|4971|4970|4969|4973|4972|4964|4962.5|35257
1606833600000|2020-12-01 14:40:00|4969.5|4969.5|4993.5|4992|4994|4992|4969.5|4969|58366
1606833900000|2020-12-01 14:45:00|4993|4992.5|5004|5002|5007|5006|4992.5|4992|90944
1606834200000|2020-12-01 14:50:00|5003|5001|5006|5005|5012|5011|5000|4998.5|93239
1606834500000|2020-12-01 14:55:00|5007|5006|4995.5|4994.5|5008|5007|4992.5|4990.5|70083
1606834800000|2020-12-01 15:00:00|4996|4995|4982.5|4981.5|4997|4996|4980|4977|44544
1606835100000|2020-12-01 15:05:00|4983|4982|4985|4984|4996.5|4995.5|4978.5|4977.5|36544
1606835400000|2020-12-01 15:10:00|4984.5|4984.5|5001|5000|5002|5000|4984.5|4984|38022
1606835700000|2020-12-01 15:15:00|5002|5001|4989.5|4988.5|5002|5001|4988|4987|53984
1606836000000|2020-12-01 15:20:00|4989|4988|4993|4991.5|4993|4992|4984.5|4982.5|18916
1606836300000|2020-12-01 15:25:00|4992.5|4992|4995|4994|4996|4995|4989|4988.5|12040
1606836600000|2020-12-01 15:30:00|4994.5|4993.5|4989|4988.5|4998.5|4997|4988.5|4987.5|75616
1606836900000|2020-12-01 15:35:00|4989.5|4989.5|4980|4979|4992.5|4991.5|4979|4977.5|35243
1606837200000|2020-12-01 15:40:00|4980.5|4979.5|4981.5|4980|4982.5|4981|4972.5|4971.5|36634
1606837500000|2020-12-01 15:45:00|4981|4980.5|4991|4990.5|4991.5|4991|4979|4978.5|32150
1606837800000|2020-12-01 15:50:00|4991.5|4991|4992.5|4991|4994|4993|4987.5|4986|17885
1606838100000|2020-12-01 15:55:00|4992|4991.5|4993|4992|4994.5|4994|4988.5|4987.5|62782
1606838400000|2020-12-01 16:00:00|4993.5|4992.5|4987|4985.5|4994|4993|4987|4985.5|27959
1606838700000|2020-12-01 16:05:00|4987.5|4986|4979.5|4979|4988|4987|4976.5|4976|64616
1606839000000|2020-12-01 16:10:00|4979|4978.5|4982|4980|4984|4983|4975|4973.5|24219
1606839300000|2020-12-01 16:15:00|4981.5|4979.5|4985|4984.5|4986|4985|4978.5|4977.5|37573
1606839600000|2020-12-01 16:20:00|4985.5|4985|4990|4988.5|4991|4990|4982.5|4981|85769
1606839900000|2020-12-01 16:25:00|4990.5|4989|4993|4992|4995|4994|4985|4983.5|29984
1606896000000|2020-12-02 08:00:00|5000|4994.5|4981|4978|5000|4995|4959.5|4956|43314
1606896300000|2020-12-02 08:05:00|4980.5|4976.5|4990.5|4988.5|5000|4997|4978.5|4976|20014
1606896600000|2020-12-02 08:10:00|4992|4989|4989.5|4986.5|4998.5|4996.5|4988|4986|25227
1606896900000|2020-12-02 08:15:00|4989|4987|4995.5|4994.5|5000|4998.5|4988.5|4987|22363
1606897200000|2020-12-02 08:20:00|4996|4995|4999.5|4998|5002|5001|4996|4995|20311
1606897500000|2020-12-02 08:25:00|4999|4997.5|4996.5|4994.5|4999|4997.5|4989|4988|14976
1606897800000|2020-12-02 08:30:00|4996|4995|4997.5|4995.5|5000|4999|4987.5|4984.5|7641
1606898100000|2020-12-02 08:35:00|4998.5|4996|5003|5002|5005|5003|4996.5|4993.5|17200
1606898400000|2020-12-02 08:40:00|5004|5003|5007|5006|5011|5010|5002|5001|20745
1606898700000|2020-12-02 08:45:00|5008|5007|5017|5015|5020|5018|5008|5007|11548
1606899000000|2020-12-02 08:50:00|5018|5016|5025|5023|5025|5023|5010|5007|23531
1606899300000|2020-12-02 08:55:00|5026|5024|5027|5024|5035|5032|5021|5020|14167
1606899600000|2020-12-02 09:00:00|5028|5025|5027|5025|5032|5029|5023|5021|25738
1606899900000|2020-12-02 09:05:00|5026|5024|5017|5015|5026|5024|5017|5015|16947
1606900200000|2020-12-02 09:10:00|5018|5016|5004|5001|5018|5017|5004|5001|9977
1606900500000|2020-12-02 09:15:00|5005|5002|4998.5|4996.5|5006|5005|4998|4996.5|17365
1606900800000|2020-12-02 09:20:00|4998|4997|4994.5|4993|5001|5000|4994.5|4992.5|13547
1606901100000|2020-12-02 09:25:00|4995|4993.5|4997|4996|5001|5000|4994.5|4993.5|15203
1606901400000|2020-12-02 09:30:00|4997.5|4995.5|5001|4999.5|5003|5002|4995.5|4994|69583
1606901700000|2020-12-02 09:35:00|5000|5000|5007|5006|5012|5011|4999|4998.5|18987
1606902000000|2020-12-02 09:40:00|5008|5007|5009|5008|5015|5014|5007|5006|12899
1606902300000|2020-12-02 09:45:00|5010|5009|5014|5013|5018|5017|5010|5009|8390
1606902600000|2020-12-02 09:50:00|5013|5012|5010|5009|5014|5013|5002|4999.5|24198
1606902900000|2020-12-02 09:55:00|5011|5010|5010|5009|5013|5010|5007|5006|8921
1606903200000|2020-12-02 10:00:00|5011|5010|5015|5013|5016|5014|5010|5009|8591
1606903500000|2020-12-02 10:05:00|5014|5014|5011|5010|5015|5014|5006|5005|17015
1606903800000|2020-12-02 10:10:00|5010|5009|5019|5018|5021|5020|5008|5007|18501
1606904100000|2020-12-02 10:15:00|5018|5017|5029|5028|5030|5029|5018|5016|25161
1606904400000|2020-12-02 10:20:00|5030|5027|5037|5036|5038|5037|5028|5027|20984
1606904700000|2020-12-02 10:25:00|5036|5035|5032|5031|5038|5037|5029|5028|13642
1606905000000|2020-12-02 10:30:00|5031|5030|5036|5035|5038|5037|5031|5030|11599
1606905300000|2020-12-02 10:35:00|5037|5036|5034|5032|5038|5037|5032|5031|12100
1606905600000|2020-12-02 10:40:00|5033|5031|5040|5039|5041|5039|5032|5031|9860
1606905900000|2020-12-02 10:45:00|5041|5040|5036|5035|5041|5040|5036|5035|9196
1606906200000|2020-12-02 10:50:00|5037|5036|5036|5035|5039|5038|5034|5033|11708
1606906500000|2020-12-02 10:55:00|5037|5036|5043|5042|5043|5042|5035|5034|8083
1606906800000|2020-12-02 11:00:00|5042|5041|5042|5041|5045|5043|5041|5040|5498
1606907100000|2020-12-02 11:05:00|5043|5042|5043|5042|5044|5042|5038|5037|9462
1606907400000|2020-12-02 11:10:00|5044|5043|5046|5045|5048|5047|5044|5043|5793
1606907700000|2020-12-02 11:15:00|5047|5046|5045|5043|5048|5047|5039|5038|4851
1606908000000|2020-12-02 11:20:00|5044|5044|5047|5046|5047|5046|5041|5040|5228
1606908300000|2020-12-02 11:25:00|5046|5045|5042|5040|5048|5047|5040|5039|11373
1606908600000|2020-12-02 11:30:00|5043|5041|5045|5044|5046|5044|5041|5039|19284
1606908900000|2020-12-02 11:35:00|5046|5046|5044|5042|5050|5048|5042|5040|33456
1606909200000|2020-12-02 11:40:00|5045|5043|5048|5046|5049|5048|5045|5043|12515
1606909500000|2020-12-02 11:45:00|5049|5047|5048|5046|5050|5049|5044|5043|11035
1606909800000|2020-12-02 11:50:00|5047|5047|5046|5045|5049|5048|5046|5045|4891
1606910100000|2020-12-02 11:55:00|5047|5046|5046|5045|5050|5049|5044|5042|31035
1606910400000|2020-12-02 12:00:00|5045|5044|5053|5052|5053|5052|5041|5038|19926
1606910700000|2020-12-02 12:05:00|5054|5053|5068|5067|5068|5067|5050|5049|43314
1606911000000|2020-12-02 12:10:00|5067|5066|5082|5081|5087|5086|5066|5065|68463
1606911300000|2020-12-02 12:15:00|5081|5080|5113|5111|5116|5115|5081|5080|170367
1606911600000|2020-12-02 12:20:00|5112|5110|5121|5119|5126|5121|5112|5110|58774
1606911900000|2020-12-02 12:25:00|5120|5118|5121|5119|5124|5123|5117|5114|16886
1606912200000|2020-12-02 12:30:00|5120|5118|5113|5112|5123|5122|5112|5111|73752
1606912500000|2020-12-02 12:35:00|5112|5111|5105|5103|5114|5113|5099|5098|30591
1606912800000|2020-12-02 12:40:00|5104|5104|5107|5105|5108|5105|5098|5097|16861
1606913100000|2020-12-02 12:45:00|5108|5106|5112|5110|5112|5111|5107|5105|6148
1606913400000|2020-12-02 12:50:00|5113|5111|5118|5116|5118|5117|5109|5107|10436
1606913700000|2020-12-02 12:55:00|5117|5115|5131|5130|5135|5134|5117|5115|27166
1606914000000|2020-12-02 13:00:00|5130|5129|5140|5138|5140|5138|5125|5124|23389
1606914300000|2020-12-02 13:05:00|5139|5137|5154|5153|5166|5163|5138|5137|83034
1606914600000|2020-12-02 13:10:00|5155|5152|5156|5154|5162|5159|5155|5152|25664
1606914900000|2020-12-02 13:15:00|5155|5153|5172|5170|5172|5170|5154|5153|64404
1606915200000|2020-12-02 13:20:00|5173|5171|5177|5175|5177|5176|5170|5168|30184
1606915500000|2020-12-02 13:25:00|5176|5174|5185|5183|5185|5184|5173|5172|26475
1606915800000|2020-12-02 13:30:00|5186|5184|5193|5191|5196|5194|5186|5184|69941
1606916100000|2020-12-02 13:35:00|5194|5192|5196|5195|5197|5195|5191|5190|19169
1606916400000|2020-12-02 13:40:00|5197|5196|5202|5200|5204|5202|5197|5196|28663
1606916700000|2020-12-02 13:45:00|5201|5199|5204|5203|5206|5205|5200|5199|38781
1606917000000|2020-12-02 13:50:00|5203|5202|5211|5209|5218|5216|5203|5202|35925
1606917300000|2020-12-02 13:55:00|5210|5208|5205|5203|5212|5211|5190|5189|88244
1606917600000|2020-12-02 14:00:00|5204|5202|5218|5216|5220|5218|5200|5199|28221
1606917900000|2020-12-02 14:05:00|5219|5217|5213|5211|5219|5217|5209|5208|44553
1606918200000|2020-12-02 14:10:00|5212|5210|5207|5205|5212|5210|5200|5199|53940
1606918500000|2020-12-02 14:15:00|5206|5204|5205|5203|5206|5205|5200|5198|32230
1606918800000|2020-12-02 14:20:00|5206|5204|5215|5213|5217|5216|5205|5203|24095
1606919100000|2020-12-02 14:25:00|5216|5214|5227|5225|5233|5232|5215|5214|44365
1606919400000|2020-12-02 14:30:00|5228|5226|5193|5191|5228|5226|5192|5189|206914
1606919700000|2020-12-02 14:35:00|5194|5190|5163|5160|5194|5190|5153|5152|76569
1606920000000|2020-12-02 14:40:00|5162|5159|5185|5183|5187|5186|5150|5147|75022
1606920300000|2020-12-02 14:45:00|5184|5182|5205|5203|5207|5206|5184|5181|43621
1606920600000|2020-12-02 14:50:00|5204|5202|5213|5211|5213|5212|5200|5198|45367
1606920900000|2020-12-02 14:55:00|5214|5212|5251|5250|5257|5255|5212|5210|180520
1606921200000|2020-12-02 15:00:00|5250|5248|5260|5258|5265|5263|5248|5246|43501
1606921500000|2020-12-02 15:05:00|5259|5256|5260|5258|5264|5261|5245|5242|58331
1606921800000|2020-12-02 15:10:00|5259|5259|5235|5233|5259|5259|5232|5229|25106
1606922100000|2020-12-02 15:15:00|5234|5232|5242|5239|5252|5251|5233|5231|48268
1606922400000|2020-12-02 15:20:00|5243|5240|5247|5245|5253|5251|5243|5239|32946
1606922700000|2020-12-02 15:25:00|5246|5244|5253|5251|5253|5252|5245|5243|17568
1606923000000|2020-12-02 15:30:00|5252|5250|5249|5248|5256|5255|5248|5246|62219
1606923300000|2020-12-02 15:35:00|5250|5247|5239|5237|5254|5253|5234|5233|36669
1606923600000|2020-12-02 15:40:00|5238|5236|5238|5236|5240|5239|5232|5230|51198
1606923900000|2020-12-02 15:45:00|5239|5237|5242|5241|5246|5244|5238|5236|23822
1606924200000|2020-12-02 15:50:00|5241|5240|5250|5249|5251|5250|5237|5235|36187
1606924500000|2020-12-02 15:55:00|5251|5250|5251|5250|5254|5252|5241|5239|38322
1606924800000|2020-12-02 16:00:00|5252|5249|5258|5256|5259|5258|5244|5242|115480
1606925100000|2020-12-02 16:05:00|5259|5257|5266|5265|5269|5268|5256|5255|63958
1606925400000|2020-12-02 16:10:00|5265|5264|5261|5259|5268|5267|5257|5256|50438
1606925700000|2020-12-02 16:15:00|5260|5260|5259|5257|5261|5260|5253|5251|53335
1606926000000|2020-12-02 16:20:00|5260|5258|5262|5260|5264|5263|5257|5256|30492
1606926300000|2020-12-02 16:25:00|5261|5259|5256|5254|5265|5264|5253|5251|51167
1606982400000|2020-12-03 08:00:00|5297|5283|5344|5340|5371|5369|5293|5283|73077
1606982700000|2020-12-03 08:05:00|5343|5337|5308|5306|5343|5340|5307|5304|48864
1606983000000|2020-12-03 08:10:00|5309|5307|5288|5286|5309|5307|5274|5272|63937
1606983300000|2020-12-03 08:15:00|5289|5287|5303|5301|5307|5305|5288|5287|42254
1606983600000|2020-12-03 08:20:00|5304|5302|5319|5316|5323|5322|5303|5301|27649
1606983900000|2020-12-03 08:25:00|5320|5317|5318|5316|5326|5325|5317|5316|36024
1606984200000|2020-12-03 08:30:00|5317|5315|5317|5316|5331|5329|5316|5314|21796
1606984500000|2020-12-03 08:35:00|5318|5317|5317|5314|5322|5321|5314|5313|31613
1606984800000|2020-12-03 08:40:00|5318|5315|5305|5304|5318|5316|5302|5300|22420
1606985100000|2020-12-03 08:45:00|5304|5303|5299|5297|5307|5306|5298|5297|23333
1606985400000|2020-12-03 08:50:00|5300|5298|5305|5304|5307|5305|5299|5297|33744
1606985700000|2020-12-03 08:55:00|5304|5303|5311|5310|5311|5310|5304|5302|29548
1606986000000|2020-12-03 09:00:00|5310|5309|5319|5318|5319|5318|5310|5309|43939
1606986300000|2020-12-03 09:05:00|5320|5319|5318|5317|5325|5323|5311|5310|37656
1606986600000|2020-12-03 09:10:00|5319|5316|5300|5298|5321|5320|5300|5298|30205
1606986900000|2020-12-03 09:15:00|5299|5297|5278|5276|5299|5298|5277|5275|25530
1606987200000|2020-12-03 09:20:00|5279|5277|5280|5278|5281|5280|5268|5266|26946
1606987500000|2020-12-03 09:25:00|5279|5277|5288|5286|5291|5290|5276|5274|21048
1606987800000|2020-12-03 09:30:00|5287|5285|5277|5274|5287|5285|5274|5272|13437
1606988100000|2020-12-03 09:35:00|5278|5275|5269|5266|5282|5281|5268|5265|20621
1606988400000|2020-12-03 09:40:00|5268|5267|5253|5251|5269|5267|5253|5251|19024
1606988700000|2020-12-03 09:45:00|5254|5252|5258|5256|5261|5260|5250|5248|28439
1606989000000|2020-12-03 09:50:00|5259|5257|5269|5266|5269|5267|5259|5256|12520
1606989300000|2020-12-03 09:55:00|5268|5267|5274|5272|5277|5275|5268|5267|18334
1606989600000|2020-12-03 10:00:00|5273|5273|5278|5276|5278|5276|5270|5268|13190
1606989900000|2020-12-03 10:05:00|5279|5277|5278|5276|5282|5281|5276|5273|15005
1606990200000|2020-12-03 10:10:00|5277|5275|5267|5265|5278|5277|5267|5265|5475
1606990500000|2020-12-03 10:15:00|5268|5266|5266|5265|5270|5268|5263|5262|11778
1606990800000|2020-12-03 10:20:00|5265|5264|5269|5267|5270|5269|5264|5262|11029
1606991100000|2020-12-03 10:25:00|5268|5266|5266|5265|5270|5269|5264|5262|12339
1606991400000|2020-12-03 10:30:00|5267|5267|5271|5269|5275|5274|5267|5265|48491
1606991700000|2020-12-03 10:35:00|5272|5270|5266|5265|5273|5271|5266|5265|7159
1606992000000|2020-12-03 10:40:00|5267|5264|5261|5260|5269|5268|5261|5259|10500
1606992300000|2020-12-03 10:45:00|5262|5261|5272|5270|5276|5274|5262|5261|6398
1606992600000|2020-12-03 10:50:00|5271|5269|5280|5279|5280|5279|5270|5269|11397
1606992900000|2020-12-03 10:55:00|5281|5280|5285|5283|5285|5283|5279|5278|25450
1606993200000|2020-12-03 11:00:00|5286|5284|5290|5289|5291|5290|5284|5283|10219
1606993500000|2020-12-03 11:05:00|5291|5288|5294|5292|5295|5293|5288|5286|10976
1606993800000|2020-12-03 11:10:00|5295|5293|5291|5290|5295|5294|5289|5288|11193
1606994100000|2020-12-03 11:15:00|5290|5289|5284|5283|5290|5289|5284|5281|4973
1606994400000|2020-12-03 11:20:00|5283|5282|5284|5283|5286|5285|5280|5278|14453
1606994700000|2020-12-03 11:25:00|5283|5282|5279|5277|5284|5282|5279|5276|7489
1606995000000|2020-12-03 11:30:00|5278|5278|5281|5279|5284|5283|5278|5278|8183
1606995300000|2020-12-03 11:35:00|5282|5280|5284|5282|5286|5284|5279|5278|8968
1606995600000|2020-12-03 11:40:00|5285|5283|5286|5284|5289|5287|5283|5282|7890
1606995900000|2020-12-03 11:45:00|5287|5285|5292|5290|5292|5290|5286|5284|10196
1606996200000|2020-12-03 11:50:00|5291|5289|5305|5303|5305|5303|5291|5289|18131
1606996500000|2020-12-03 11:55:00|5306|5304|5309|5308|5309|5308|5302|5301|15490
1606996800000|2020-12-03 12:00:00|5310|5307|5302|5300|5310|5309|5296|5294|16970
1606997100000|2020-12-03 12:05:00|5301|5301|5304|5302|5304|5303|5300|5298|12761
1606997400000|2020-12-03 12:10:00|5303|5301|5305|5303|5306|5305|5300|5298|8600
1606997700000|2020-12-03 12:15:00|5304|5302|5295|5293|5308|5307|5295|5293|18689
1606998000000|2020-12-03 12:20:00|5294|5292|5289|5287|5295|5294|5287|5286|9928
1606998300000|2020-12-03 12:25:00|5288|5286|5290|5289|5291|5290|5288|5286|6279
1606998600000|2020-12-03 12:30:00|5291|5290|5289|5287|5293|5292|5289|5287|8177
1606998900000|2020-12-03 12:35:00|5288|5288|5292|5291|5295|5293|5286|5284|10898
1606999200000|2020-12-03 12:40:00|5293|5292|5299|5298|5300|5298|5292|5291|15085
1606999500000|2020-12-03 12:45:00|5298|5297|5303|5302|5304|5302|5297|5296|10343
1606999800000|2020-12-03 12:50:00|5304|5303|5309|5307|5309|5307|5302|5301|15413
1607000100000|2020-12-03 12:55:00|5310|5308|5310|5308|5312|5311|5305|5304|13252
1607000400000|2020-12-03 13:00:00|5309|5309|5308|5307|5313|5312|5307|5306|15104
1607000700000|2020-12-03 13:05:00|5307|5306|5316|5314|5316|5314|5305|5303|18104
1607001000000|2020-12-03 13:10:00|5317|5315|5326|5324|5328|5327|5317|5315|20777
1607001300000|2020-12-03 13:15:00|5327|5325|5331|5330|5333|5331|5325|5323|21245
1607001600000|2020-12-03 13:20:00|5332|5331|5338|5337|5340|5339|5332|5331|32634
1607001900000|2020-12-03 13:25:00|5339|5336|5334|5332|5343|5342|5334|5332|41346
1607002200000|2020-12-03 13:30:00|5335|5333|5317|5315|5336|5334|5316|5315|16862
1607002500000|2020-12-03 13:35:00|5318|5316|5319|5317|5320|5318|5311|5310|20155
1607002800000|2020-12-03 13:40:00|5318|5318|5306|5304|5320|5318|5303|5302|36341
1607003100000|2020-12-03 13:45:00|5305|5303|5305|5304|5309|5307|5302|5301|22021
1607003400000|2020-12-03 13:50:00|5306|5305|5306|5305|5307|5306|5304|5303|19739
1607003700000|2020-12-03 13:55:00|5305|5304|5308|5307|5310|5309|5304|5302|22616
1607004000000|2020-12-03 14:00:00|5307|5306|5311|5310|5312|5311|5303|5302|20105
1607004300000|2020-12-03 14:05:00|5310|5309|5321|5320|5322|5321|5308|5306|27409
1607004600000|2020-12-03 14:10:00|5320|5319|5326|5325|5326|5325|5315|5313|17915
1607004900000|2020-12-03 14:15:00|5325|5324|5332|5331|5333|5332|5321|5320|20666
1607005200000|2020-12-03 14:20:00|5331|5330|5343|5342|5343|5342|5324|5323|43562
1607005500000|2020-12-03 14:25:00|5342|5341|5346|5344|5355|5353|5341|5340|46247
1607005800000|2020-12-03 14:30:00|5345|5343|5319|5318|5345|5343|5318|5316|89853
1607006100000|2020-12-03 14:35:00|5320|5319|5325|5323|5326|5324|5301|5300|52465
1607006400000|2020-12-03 14:40:00|5326|5324|5337|5334|5340|5337|5318|5314|57648
1607006700000|2020-12-03 14:45:00|5336|5335|5336|5334|5337|5335|5328|5326|34588
1607007000000|2020-12-03 14:50:00|5335|5333|5343|5342|5344|5342|5323|5322|46510
1607007300000|2020-12-03 14:55:00|5344|5343|5347|5345|5355|5354|5344|5342|37027
1607007600000|2020-12-03 15:00:00|5348|5346|5358|5356|5361|5360|5343|5342|46030
1607007900000|2020-12-03 15:05:00|5359|5357|5352|5350|5360|5359|5351|5350|42449
1607008200000|2020-12-03 15:10:00|5351|5349|5354|5352|5358|5357|5347|5346|43804
1607008500000|2020-12-03 15:15:00|5353|5353|5359|5358|5362|5361|5348|5346|55087
1607008800000|2020-12-03 15:20:00|5360|5359|5360|5358|5366|5365|5358|5356|36665
1607009100000|2020-12-03 15:25:00|5359|5357|5361|5360|5366|5364|5351|5350|37096
1607009400000|2020-12-03 15:30:00|5362|5361|5371|5369|5372|5370|5356|5355|80510
1607009700000|2020-12-03 15:35:00|5372|5370|5373|5371|5373|5372|5364|5363|34060
1607010000000|2020-12-03 15:40:00|5374|5372|5376|5374|5379|5377|5368|5367|34249
1607010300000|2020-12-03 15:45:00|5377|5375|5375|5373|5384|5382|5374|5373|52016
1607010600000|2020-12-03 15:50:00|5376|5374|5384|5382|5384|5383|5374|5372|36354
1607010900000|2020-12-03 15:55:00|5383|5383|5389|5387|5390|5389|5381|5380|51466
1607011200000|2020-12-03 16:00:00|5388|5388|5383|5381|5388|5388|5380|5379|70985
1607011500000|2020-12-03 16:05:00|5382|5380|5378|5376|5384|5383|5376|5375|51598
1607011800000|2020-12-03 16:10:00|5377|5375|5378|5377|5380|5379|5371|5370|36079
1607012100000|2020-12-03 16:15:00|5379|5378|5382|5381|5383|5381|5376|5374|41635
1607012400000|2020-12-03 16:20:00|5383|5380|5395|5393|5395|5393|5377|5375|61372
1607012700000|2020-12-03 16:25:00|5394|5394|5395|5392|5399|5398|5393|5391|51356
1607068800000|2020-12-04 08:00:00|5418|5402|5378|5373|5423|5421|5370|5365|42234
1607069100000|2020-12-04 08:05:00|5379|5375|5378|5374|5388|5387|5367|5365|32829
1607069400000|2020-12-04 08:10:00|5379|5375|5377|5373|5385|5383|5372|5370|40041
1607069700000|2020-12-04 08:15:00|5376|5374|5377|5375|5386|5383|5376|5373|19992
1607070000000|2020-12-04 08:20:00|5376|5376|5370|5367|5384|5383|5367|5365|25987
1607070300000|2020-12-04 08:25:00|5371|5368|5368|5367|5377|5375|5367|5365|16047
1607070600000|2020-12-04 08:30:00|5369|5368|5375|5372|5386|5384|5369|5368|21934
1607070900000|2020-12-04 08:35:00|5374|5371|5366|5364|5374|5371|5360|5358|40826
1607071200000|2020-12-04 08:40:00|5367|5365|5379|5376|5382|5380|5366|5364|12549
1607071500000|2020-12-04 08:45:00|5380|5375|5387|5384|5389|5387|5377|5375|12250
1607071800000|2020-12-04 08:50:00|5386|5383|5381|5379|5386|5384|5378|5376|11774
1607072100000|2020-12-04 08:55:00|5382|5380|5388|5387|5393|5391|5382|5380|5731
1607072400000|2020-12-04 09:00:00|5387|5386|5384|5383|5395|5393|5383|5382|37504
1607072700000|2020-12-04 09:05:00|5385|5384|5388|5386|5391|5389|5383|5382|19031
1607073000000|2020-12-04 09:10:00|5389|5387|5384|5383|5392|5391|5384|5383|15904
1607073300000|2020-12-04 09:15:00|5383|5382|5390|5388|5390|5388|5381|5379|11764
1607073600000|2020-12-04 09:20:00|5389|5387|5389|5387|5393|5391|5386|5384|16213
1607073900000|2020-12-04 09:25:00|5388|5386|5380|5377|5391|5389|5377|5375|7769
1607074200000|2020-12-04 09:30:00|5381|5378|5383|5381|5383|5382|5376|5374|6005
1607074500000|2020-12-04 09:35:00|5384|5382|5375|5373|5384|5382|5373|5371|6737
1607074800000|2020-12-04 09:40:00|5376|5374|5377|5375|5382|5381|5372|5371|18693
1607075100000|2020-12-04 09:45:00|5378|5376|5375|5373|5386|5383|5373|5371|15408
1607075400000|2020-12-04 09:50:00|5374|5372|5378|5376|5379|5378|5369|5367|10302
1607075700000|2020-12-04 09:55:00|5379|5377|5370|5368|5379|5378|5368|5366|9219
1607076000000|2020-12-04 10:00:00|5368|5367|5380|5377|5380|5377|5367|5366|11985
1607076300000|2020-12-04 10:05:00|5379|5378|5373|5371|5382|5380|5373|5371|11072
1607076600000|2020-12-04 10:10:00|5372|5372|5368|5366|5375|5373|5368|5366|9071
1607076900000|2020-12-04 10:15:00|5367|5367|5366|5364|5371|5369|5365|5363|8863
1607077200000|2020-12-04 10:20:00|5365|5363|5369|5367|5369|5368|5363|5361|7044
1607077500000|2020-12-04 10:25:00|5370|5368|5361|5359|5373|5371|5361|5359|6458
1607077800000|2020-12-04 10:30:00|5360|5358|5358|5357|5360|5359|5356|5354|13634
1607078100000|2020-12-04 10:35:00|5359|5358|5367|5365|5369|5368|5359|5358|9339
1607078400000|2020-12-04 10:40:00|5366|5364|5368|5366|5368|5366|5362|5361|8866
1607078700000|2020-12-04 10:45:00|5367|5365|5368|5366|5373|5371|5365|5363|9203
1607079000000|2020-12-04 10:50:00|5369|5367|5373|5372|5373|5372|5369|5367|8217
1607079300000|2020-12-04 10:55:00|5374|5373|5367|5366|5374|5373|5365|5363|24016
1607079600000|2020-12-04 11:00:00|5368|5367|5369|5368|5375|5374|5368|5367|10792
1607079900000|2020-12-04 11:05:00|5370|5369|5376|5375|5378|5377|5370|5369|11167
1607080200000|2020-12-04 11:10:00|5377|5376|5377|5376|5383|5380|5375|5373|11466
1607080500000|2020-12-04 11:15:00|5376|5375|5375|5373|5377|5376|5374|5372|5125
1607080800000|2020-12-04 11:20:00|5374|5372|5376|5375|5377|5376|5372|5370|8368
1607081100000|2020-12-04 11:25:00|5377|5376|5380|5379|5380|5379|5376|5375|7879
1607081400000|2020-12-04 11:30:00|5379|5378|5379|5378|5382|5381|5378|5377|6941
1607081700000|2020-12-04 11:35:00|5380|5379|5386|5385|5389|5388|5380|5378|10755
1607082000000|2020-12-04 11:40:00|5385|5384|5381|5379|5389|5388|5380|5379|31344
1607082300000|2020-12-04 11:45:00|5380|5378|5383|5381|5388|5386|5379|5378|15875
1607082600000|2020-12-04 11:50:00|5384|5382|5386|5384|5386|5385|5383|5381|8280
1607082900000|2020-12-04 11:55:00|5385|5383|5383|5381|5387|5385|5382|5381|9571
1607083200000|2020-12-04 12:00:00|5384|5382|5370|5368|5384|5382|5369|5368|19573
1607083500000|2020-12-04 12:05:00|5369|5367|5373|5371|5373|5372|5368|5366|7114
1607083800000|2020-12-04 12:10:00|5372|5370|5373|5371|5374|5373|5369|5367|14673
1607084100000|2020-12-04 12:15:00|5372|5372|5372|5371|5375|5373|5371|5370|13359
1607084400000|2020-12-04 12:20:00|5373|5372|5368|5366|5374|5373|5368|5366|11178
1607084700000|2020-12-04 12:25:00|5367|5365|5365|5364|5370|5368|5364|5363|7490
1607085000000|2020-12-04 12:30:00|5364|5363|5368|5366|5368|5367|5364|5363|5891
1607085300000|2020-12-04 12:35:00|5369|5367|5365|5363|5373|5372|5364|5363|7601
1607085600000|2020-12-04 12:40:00|5364|5362|5366|5365|5367|5365|5361|5359|13148
1607085900000|2020-12-04 12:45:00|5367|5364|5365|5364|5367|5366|5365|5364|5673
1607086200000|2020-12-04 12:50:00|5366|5365|5362|5359|5370|5368|5361|5359|14127
1607086500000|2020-12-04 12:55:00|5361|5358|5353|5351|5362|5361|5352|5350|16308
1607086800000|2020-12-04 13:00:00|5354|5352|5359|5357|5363|5362|5353|5351|12614
1607087100000|2020-12-04 13:05:00|5360|5358|5366|5364|5366|5365|5358|5357|3853
1607087400000|2020-12-04 13:10:00|5365|5363|5363|5361|5366|5364|5361|5359|9160
1607087700000|2020-12-04 13:15:00|5362|5360|5370|5368|5370|5369|5360|5359|17973
1607088000000|2020-12-04 13:20:00|5371|5369|5368|5366|5372|5371|5365|5363|31793
1607088300000|2020-12-04 13:25:00|5369|5367|5370|5368|5370|5369|5367|5365|16821
1607088600000|2020-12-04 13:30:00|5369|5367|5364|5362|5372|5370|5364|5362|10481
1607088900000|2020-12-04 13:35:00|5363|5363|5375|5374|5375|5374|5363|5361|43472
1607089200000|2020-12-04 13:40:00|5376|5373|5371|5369|5380|5378|5370|5369|13806
1607089500000|2020-12-04 13:45:00|5372|5370|5375|5374|5376|5375|5370|5369|15895
1607089800000|2020-12-04 13:50:00|5376|5373|5380|5378|5386|5384|5374|5373|33077
1607090100000|2020-12-04 13:55:00|5379|5377|5380|5378|5380|5379|5377|5375|10918
1607090400000|2020-12-04 14:00:00|5379|5377|5379|5377|5382|5379|5377|5375|14864
1607090700000|2020-12-04 14:05:00|5378|5378|5381|5379|5381|5380|5378|5377|10654
1607091000000|2020-12-04 14:10:00|5380|5380|5384|5382|5384|5382|5379|5378|17624
1607091300000|2020-12-04 14:15:00|5383|5381|5385|5383|5389|5387|5382|5381|12457
1607091600000|2020-12-04 14:20:00|5386|5384|5391|5389|5393|5391|5385|5384|10893
1607091900000|2020-12-04 14:25:00|5392|5390|5400|5399|5403|5402|5392|5390|23545
1607092200000|2020-12-04 14:30:00|5401|5400|5420|5417|5421|5419|5401|5399|30011
1607092500000|2020-12-04 14:35:00|5419|5418|5433|5430|5437|5435|5416|5414|35375
1607092800000|2020-12-04 14:40:00|5432|5429|5437|5435|5440|5439|5431|5429|30035
1607093100000|2020-12-04 14:45:00|5438|5436|5444|5441|5446|5444|5435|5434|143575
1607093400000|2020-12-04 14:50:00|5445|5442|5437|5434|5445|5444|5431|5430|35207
1607093700000|2020-12-04 14:55:00|5436|5433|5455|5453|5455|5453|5432|5430|64950
1607094000000|2020-12-04 15:00:00|5454|5452|5445|5443|5466|5464|5442|5439|65360
1607094300000|2020-12-04 15:05:00|5446|5444|5451|5449|5454|5452|5446|5444|27945
1607094600000|2020-12-04 15:10:00|5450|5448|5447|5445|5451|5448|5444|5443|21717
1607094900000|2020-12-04 15:15:00|5448|5446|5436|5434|5449|5447|5436|5433|25185
1607095200000|2020-12-04 15:20:00|5435|5433|5445|5443|5445|5443|5434|5432|30134
1607095500000|2020-12-04 15:25:00|5446|5444|5441|5439|5453|5452|5439|5438|30645
1607095800000|2020-12-04 15:30:00|5440|5440|5449|5447|5449|5447|5436|5434|27945
1607096100000|2020-12-04 15:35:00|5448|5448|5461|5459|5461|5459|5446|5444|28063
1607096400000|2020-12-04 15:40:00|5460|5458|5456|5455|5460|5459|5454|5452|25081
1607096700000|2020-12-04 15:45:00|5457|5454|5456|5455|5463|5462|5448|5446|38362
1607097000000|2020-12-04 15:50:00|5457|5454|5447|5445|5457|5455|5444|5443|21521
1607097300000|2020-12-04 15:55:00|5446|5444|5446|5444|5449|5448|5444|5443|32328
1607097600000|2020-12-04 16:00:00|5445|5445|5445|5443|5446|5445|5442|5441|49433
1607097900000|2020-12-04 16:05:00|5446|5444|5446|5445|5447|5446|5443|5442|75490
1607098200000|2020-12-04 16:10:00|5445|5444|5446|5444|5447|5446|5444|5443|44129
1607098500000|2020-12-04 16:15:00|5445|5443|5441|5440|5445|5443|5439|5438|77328
1607098800000|2020-12-04 16:20:00|5440|5439|5441|5440|5442|5441|5438|5437|39819
1607099100000|2020-12-04 16:25:00|5442|5441|5445|5442|5448|5447|5440|5438|52400
1607328000000|2020-12-07 08:00:00|5494|5491|5472|5467|5494|5491|5464|5460|29626
1607328300000|2020-12-07 08:05:00|5471|5468|5484|5483|5492|5490|5460|5456|29135
1607328600000|2020-12-07 08:10:00|5483|5482|5484|5482|5488|5485|5474|5473|35380
1607328900000|2020-12-07 08:15:00|5483|5483|5486|5484|5494|5493|5477|5475|15418
1607329200000|2020-12-07 08:20:00|5485|5483|5480|5478|5488|5486|5475|5473|37147
1607329500000|2020-12-07 08:25:00|5481|5479|5465|5463|5481|5480|5465|5463|18265
1607329800000|2020-12-07 08:30:00|5466|5464|5463|5461|5466|5465|5447|5445|44561
1607330100000|2020-12-07 08:35:00|5462|5460|5457|5455|5464|5462|5451|5449|16735
1607330400000|2020-12-07 08:40:00|5456|5453|5454|5452|5462|5460|5453|5451|21592
1607330700000|2020-12-07 08:45:00|5455|5453|5470|5468|5474|5472|5455|5453|19324
1607331000000|2020-12-07 08:50:00|5469|5466|5470|5468|5476|5474|5464|5463|7329
1607331300000|2020-12-07 08:55:00|5469|5467|5471|5469|5478|5476|5467|5466|9124
1607331600000|2020-12-07 09:00:00|5470|5470|5473|5471|5479|5477|5466|5464|19649
1607331900000|2020-12-07 09:05:00|5474|5472|5470|5468|5479|5477|5470|5468|13252
1607332200000|2020-12-07 09:10:00|5469|5467|5470|5468|5471|5470|5464|5463|7143
1607332500000|2020-12-07 09:15:00|5469|5467|5476|5475|5481|5479|5467|5466|30983
1607332800000|2020-12-07 09:20:00|5477|5476|5477|5475|5487|5485|5474|5473|23049
1607333100000|2020-12-07 09:25:00|5478|5476|5491|5488|5491|5489|5474|5473|6716
1607333400000|2020-12-07 09:30:00|5490|5489|5492|5490|5492|5490|5486|5485|4841
1607333700000|2020-12-07 09:35:00|5493|5491|5485|5483|5494|5492|5485|5483|4073
1607334000000|2020-12-07 09:40:00|5486|5484|5497|5495|5497|5495|5485|5483|7283
1607334300000|2020-12-07 09:45:00|5496|5494|5493|5491|5496|5495|5485|5484|11010
1607334600000|2020-12-07 09:50:00|5492|5490|5484|5482|5492|5490|5480|5479|11986
1607334900000|2020-12-07 09:55:00|5485|5483|5484|5482|5486|5484|5481|5480|4014
1607335200000|2020-12-07 10:00:00|5485|5483|5477|5475|5485|5483|5476|5475|4346
1607335500000|2020-12-07 10:05:00|5476|5474|5473|5471|5476|5474|5470|5469|10489
1607335800000|2020-12-07 10:10:00|5472|5470|5472|5470|5472|5471|5467|5465|15843
1607336100000|2020-12-07 10:15:00|5471|5469|5482|5481|5485|5483|5470|5469|8715
1607336400000|2020-12-07 10:20:00|5483|5482|5484|5482|5486|5483|5481|5480|8160
1607336700000|2020-12-07 10:25:00|5483|5481|5481|5480|5486|5485|5480|5478|7202
1607337000000|2020-12-07 10:30:00|5480|5479|5477|5475|5481|5480|5476|5475|5714
1607337300000|2020-12-07 10:35:00|5476|5474|5482|5481|5483|5482|5475|5474|8872
1607337600000|2020-12-07 10:40:00|5483|5482|5485|5483|5486|5484|5483|5482|6263
1607337900000|2020-12-07 10:45:00|5484|5482|5478|5477|5485|5483|5477|5476|6275
1607338200000|2020-12-07 10:50:00|5477|5476|5473|5471|5480|5479|5472|5470|7262
1607338500000|2020-12-07 10:55:00|5474|5472|5466|5463|5476|5474|5465|5463|5604
1607338800000|2020-12-07 11:00:00|5467|5464|5472|5471|5473|5471|5464|5462|13672
1607339100000|2020-12-07 11:05:00|5473|5472|5473|5471|5475|5473|5465|5464|16996
1607339400000|2020-12-07 11:10:00|5472|5472|5477|5476|5477|5476|5469|5468|14189
1607339700000|2020-12-07 11:15:00|5478|5477|5475|5474|5478|5477|5473|5471|12983
1607340000000|2020-12-07 11:20:00|5476|5475|5481|5479|5481|5479|5471|5470|25991
1607340300000|2020-12-07 11:25:00|5480|5478|5482|5481|5483|5481|5478|5477|20118
1607340600000|2020-12-07 11:30:00|5483|5480|5482|5481|5484|5483|5481|5480|18196
1607340900000|2020-12-07 11:35:00|5483|5482|5482|5481|5488|5486|5482|5480|21738
1607341200000|2020-12-07 11:40:00|5481|5480|5472|5470|5484|5483|5472|5470|21017
1607341500000|2020-12-07 11:45:00|5471|5469|5477|5475|5477|5476|5469|5467|20059
1607341800000|2020-12-07 11:50:00|5478|5476|5475|5474|5484|5482|5475|5474|72910
1607342100000|2020-12-07 11:55:00|5476|5475|5478|5476|5481|5480|5475|5475|10096
1607342400000|2020-12-07 12:00:00|5479|5477|5469|5467|5479|5477|5467|5464|10976
1607342700000|2020-12-07 12:05:00|5468|5466|5463|5462|5468|5466|5462|5461|4833
1607343000000|2020-12-07 12:10:00|5462|5461|5460|5458|5462|5461|5459|5458|4046
1607343300000|2020-12-07 12:15:00|5459|5457|5460|5459|5465|5463|5458|5457|7665
1607343600000|2020-12-07 12:20:00|5461|5458|5459|5457|5465|5463|5459|5457|7980
1607343900000|2020-12-07 12:25:00|5460|5458|5456|5455|5460|5458|5456|5454|11721
1607344200000|2020-12-07 12:30:00|5455|5454|5461|5459|5461|5459|5454|5453|11036
1607344500000|2020-12-07 12:35:00|5460|5460|5463|5462|5464|5463|5460|5459|8829
1607344800000|2020-12-07 12:40:00|5462|5461|5462|5461|5463|5462|5459|5457|10163
1607345100000|2020-12-07 12:45:00|5463|5462|5464|5462|5466|5465|5462|5461|5704
1607345400000|2020-12-07 12:50:00|5463|5463|5475|5474|5475|5474|5462|5461|14298
1607345700000|2020-12-07 12:55:00|5474|5473|5481|5478|5483|5481|5474|5473|14740
1607346000000|2020-12-07 13:00:00|5482|5479|5474|5472|5482|5480|5471|5469|6753
1607346300000|2020-12-07 13:05:00|5475|5473|5480|5479|5484|5481|5475|5473|29368
1607346600000|2020-12-07 13:10:00|5481|5480|5475|5474|5482|5480|5475|5474|5335
1607346900000|2020-12-07 13:15:00|5476|5475|5472|5470|5478|5477|5471|5469|10698
1607347200000|2020-12-07 13:20:00|5471|5469|5473|5472|5474|5472|5463|5461|8093
1607347500000|2020-12-07 13:25:00|5472|5471|5469|5467|5473|5472|5467|5466|15872
1607347800000|2020-12-07 13:30:00|5468|5466|5463|5461|5469|5467|5462|5461|7521
1607348100000|2020-12-07 13:35:00|5462|5460|5455|5454|5462|5460|5452|5450|14872
1607348400000|2020-12-07 13:40:00|5456|5455|5468|5467|5469|5468|5456|5454|9007
1607348700000|2020-12-07 13:45:00|5467|5466|5468|5466|5470|5469|5467|5465|8223
1607349000000|2020-12-07 13:50:00|5469|5467|5465|5463|5473|5472|5465|5463|13658
1607349300000|2020-12-07 13:55:00|5464|5462|5466|5464|5470|5469|5463|5462|5462
1607349600000|2020-12-07 14:00:00|5467|5465|5466|5465|5469|5467|5465|5464|12174
1607349900000|2020-12-07 14:05:00|5467|5466|5472|5471|5474|5473|5466|5466|10367
1607350200000|2020-12-07 14:10:00|5473|5472|5468|5466|5475|5474|5466|5465|9831
1607350500000|2020-12-07 14:15:00|5469|5467|5471|5469|5474|5473|5469|5467|6858
1607350800000|2020-12-07 14:20:00|5470|5470|5470|5469|5473|5471|5468|5467|8476
1607351100000|2020-12-07 14:25:00|5471|5470|5478|5476|5480|5479|5471|5470|21467
1607351400000|2020-12-07 14:30:00|5479|5477|5477|5475|5480|5479|5467|5464|31402
1607351700000|2020-12-07 14:35:00|5476|5474|5468|5466|5480|5478|5466|5464|73490
1607352000000|2020-12-07 14:40:00|5467|5467|5478|5476|5479|5477|5463|5461|81878
1607352300000|2020-12-07 14:45:00|5479|5477|5482|5480|5485|5483|5478|5476|17025
1607352600000|2020-12-07 14:50:00|5481|5479|5484|5483|5485|5484|5480|5479|23088
1607352900000|2020-12-07 14:55:00|5485|5484|5508|5506|5508|5506|5484|5483|26743
1607353200000|2020-12-07 15:00:00|5509|5507|5505|5503|5512|5510|5500|5498|17701
1607353500000|2020-12-07 15:05:00|5504|5502|5504|5501|5510|5508|5501|5499|18981
1607353800000|2020-12-07 15:10:00|5505|5502|5514|5512|5517|5516|5505|5502|12367
1607354100000|2020-12-07 15:15:00|5513|5511|5501|5499|5513|5511|5500|5498|14045
1607354400000|2020-12-07 15:20:00|5500|5498|5492|5489|5502|5500|5488|5487|15759
1607354700000|2020-12-07 15:25:00|5493|5491|5491|5490|5497|5496|5490|5488|30171
1607355000000|2020-12-07 15:30:00|5490|5489|5484|5483|5494|5493|5476|5475|48517
1607355300000|2020-12-07 15:35:00|5483|5482|5482|5481|5487|5485|5481|5479|16919
1607355600000|2020-12-07 15:40:00|5483|5482|5477|5476|5486|5485|5474|5473|34731
1607355900000|2020-12-07 15:45:00|5478|5477|5482|5481|5484|5482|5477|5476|14267
1607356200000|2020-12-07 15:50:00|5483|5482|5484|5483|5485|5484|5480|5479|13772
1607356500000|2020-12-07 15:55:00|5485|5484|5476|5475|5487|5486|5476|5474|12262
1607356800000|2020-12-07 16:00:00|5477|5476|5472|5471|5482|5481|5472|5471|36801
1607357100000|2020-12-07 16:05:00|5473|5470|5471|5470|5474|5473|5471|5469|15613
1607357400000|2020-12-07 16:10:00|5470|5469|5470|5469|5474|5473|5470|5468|16532
1607357700000|2020-12-07 16:15:00|5469|5468|5462|5461|5471|5470|5462|5460|20113
1607358000000|2020-12-07 16:20:00|5463|5462|5466|5464|5468|5466|5462|5461|14626
1607358300000|2020-12-07 16:25:00|5465|5465|5470|5468|5472|5470|5465|5465|45770
1607414400000|2020-12-08 08:00:00|5456|5449|5458|5456|5466|5462|5453|5449|25975
1607414700000|2020-12-08 08:05:00|5459|5457|5459|5457|5464|5462|5451|5448|20147
1607415000000|2020-12-08 08:10:00|5458|5458|5461|5459|5470|5469|5452|5451|26786
1607415300000|2020-12-08 08:15:00|5462|5458|5469|5465|5469|5465|5460|5458|17810
1607415600000|2020-12-08 08:20:00|5470|5466|5461|5458|5472|5469|5457|5456|37062
1607415900000|2020-12-08 08:25:00|5460|5457|5462|5459|5468|5466|5458|5456|22031
1607416200000|2020-12-08 08:30:00|5460|5460|5472|5470|5472|5470|5459|5458|13666
1607416500000|2020-12-08 08:35:00|5473|5471|5465|5462|5479|5477|5464|5462|11349
1607416800000|2020-12-08 08:40:00|5464|5463|5469|5466|5474|5472|5464|5463|6720
1607417100000|2020-12-08 08:45:00|5468|5468|5467|5466|5472|5470|5466|5464|7421
1607417400000|2020-12-08 08:50:00|5466|5465|5466|5464|5469|5468|5460|5458|10289
1607417700000|2020-12-08 08:55:00|5465|5463|5466|5464|5473|5471|5464|5463|9771
1607418000000|2020-12-08 09:00:00|5465|5463|5480|5479|5481|5480|5465|5462|10418
1607418300000|2020-12-08 09:05:00|5479|5478|5487|5484|5488|5486|5479|5478|10430
1607418600000|2020-12-08 09:10:00|5486|5485|5496|5494|5496|5494|5486|5485|10989
1607418900000|2020-12-08 09:15:00|5495|5492|5476|5475|5495|5492|5476|5475|13757
1607419200000|2020-12-08 09:20:00|5477|5474|5481|5479|5483|5481|5474|5472|21183
1607419500000|2020-12-08 09:25:00|5480|5478|5483|5481|5484|5483|5479|5477|11434
1607419800000|2020-12-08 09:30:00|5482|5482|5491|5489|5492|5491|5482|5482|16726
1607420100000|2020-12-08 09:35:00|5490|5488|5478|5476|5490|5489|5475|5474|98605
1607420400000|2020-12-08 09:40:00|5479|5478|5476|5474|5482|5481|5476|5474|15302
1607420700000|2020-12-08 09:45:00|5477|5476|5476|5475|5479|5478|5475|5472|6591
1607421000000|2020-12-08 09:50:00|5477|5474|5475|5473|5479|5478|5473|5472|257125
1607421300000|2020-12-08 09:55:00|5476|5474|5480|5478|5481|5480|5476|5474|26993
1607421600000|2020-12-08 10:00:00|5479|5477|5473|5471|5479|5477|5472|5470|6152
1607421900000|2020-12-08 10:05:00|5474|5472|5465|5463|5474|5472|5464|5462|4378
1607422200000|2020-12-08 10:10:00|5466|5464|5473|5472|5473|5472|5464|5463|9694
1607422500000|2020-12-08 10:15:00|5474|5471|5472|5471|5478|5477|5470|5469|27072
1607422800000|2020-12-08 10:20:00|5473|5470|5476|5474|5481|5480|5473|5470|9600
1607423100000|2020-12-08 10:25:00|5475|5473|5472|5470|5477|5476|5472|5470|3882
1607423400000|2020-12-08 10:30:00|5471|5469|5476|5474|5477|5475|5471|5469|5146
1607423700000|2020-12-08 10:35:00|5475|5473|5481|5479|5481|5479|5472|5470|6956
1607424000000|2020-12-08 10:40:00|5482|5480|5480|5478|5484|5483|5478|5477|7922
1607424300000|2020-12-08 10:45:00|5479|5477|5488|5486|5490|5488|5478|5477|14110
1607424600000|2020-12-08 10:50:00|5489|5487|5496|5494|5497|5495|5488|5487|8723
1607424900000|2020-12-08 10:55:00|5495|5495|5492|5491|5495|5495|5491|5489|4699
1607425200000|2020-12-08 11:00:00|5493|5492|5492|5490|5493|5492|5487|5485|7256
1607425500000|2020-12-08 11:05:00|5491|5489|5486|5484|5495|5494|5485|5483|16739
1607425800000|2020-12-08 11:10:00|5487|5485|5490|5488|5490|5488|5485|5483|11897
1607426100000|2020-12-08 11:15:00|5489|5487|5485|5483|5490|5487|5484|5482|8965
1607426400000|2020-12-08 11:20:00|5484|5482|5488|5486|5488|5487|5483|5482|5932
1607426700000|2020-12-08 11:25:00|5489|5487|5500|5498|5500|5498|5489|5487|7797
1607427000000|2020-12-08 11:30:00|5501|5499|5512|5510|5512|5510|5498|5497|23342
1607427300000|2020-12-08 11:35:00|5513|5509|5507|5506|5513|5511|5507|5505|17223
1607427600000|2020-12-08 11:40:00|5506|5505|5505|5503|5506|5505|5501|5500|8934
1607427900000|2020-12-08 11:45:00|5504|5502|5501|5499|5504|5503|5498|5497|17046
1607428200000|2020-12-08 11:50:00|5500|5500|5510|5508|5510|5509|5500|5499|9299
1607428500000|2020-12-08 11:55:00|5509|5507|5506|5504|5513|5511|5504|5503|13089
1607428800000|2020-12-08 12:00:00|5507|5505|5514|5513|5514|5513|5506|5504|12244
1607429100000|2020-12-08 12:05:00|5515|5512|5516|5515|5518|5517|5515|5512|9347
1607429400000|2020-12-08 12:10:00|5517|5514|5516|5515|5518|5517|5514|5512|693706
1607429700000|2020-12-08 12:15:00|5517|5516|5515|5514|5520|5519|5515|5513|11052
1607430000000|2020-12-08 12:20:00|5514|5513|5505|5504|5515|5514|5505|5504|11356
1607430300000|2020-12-08 12:25:00|5506|5505|5505|5503|5508|5507|5504|5503|7342
1607430600000|2020-12-08 12:30:00|5506|5504|5504|5503|5507|5506|5504|5503|8716
1607430900000|2020-12-08 12:35:00|5505|5504|5504|5502|5506|5505|5503|5502|17658
1607431200000|2020-12-08 12:40:00|5503|5501|5508|5506|5509|5508|5502|5500|41441
1607431500000|2020-12-08 12:45:00|5507|5507|5512|5510|5514|5513|5507|5504|8922
1607431800000|2020-12-08 12:50:00|5511|5509|5508|5506|5511|5510|5507|5506|13219
1607432100000|2020-12-08 12:55:00|5507|5505|5507|5506|5507|5506|5502|5500|7072
1607432400000|2020-12-08 13:00:00|5508|5507|5510|5508|5510|5508|5505|5503|13314
1607432700000|2020-12-08 13:05:00|5509|5507|5509|5507|5509|5508|5507|5506|2468
1607433000000|2020-12-08 13:10:00|5508|5508|5504|5503|5510|5509|5504|5503|17365
1607433300000|2020-12-08 13:15:00|5505|5504|5502|5500|5505|5504|5494|5493|29881
1607433600000|2020-12-08 13:20:00|5501|5499|5502|5500|5506|5505|5500|5498|60725
1607433900000|2020-12-08 13:25:00|5501|5499|5499|5497|5508|5506|5496|5494|9193
1607434200000|2020-12-08 13:30:00|5498|5496|5490|5487|5498|5497|5487|5485|102643
1607434500000|2020-12-08 13:35:00|5489|5488|5486|5485|5490|5489|5483|5481|75752
1607434800000|2020-12-08 13:40:00|5485|5484|5488|5486|5492|5491|5484|5483|10933
1607435100000|2020-12-08 13:45:00|5487|5485|5487|5485|5488|5486|5483|5481|11074
1607435400000|2020-12-08 13:50:00|5486|5486|5485|5484|5487|5486|5484|5483|10171
1607435700000|2020-12-08 13:55:00|5484|5483|5486|5484|5486|5485|5484|5482|12815
1607436000000|2020-12-08 14:00:00|5485|5485|5460|5458|5486|5485|5460|5458|31127
1607436300000|2020-12-08 14:05:00|5461|5459|5453|5451|5465|5463|5449|5447|25238
1607436600000|2020-12-08 14:10:00|5452|5450|5456|5454|5460|5459|5452|5450|30859
1607436900000|2020-12-08 14:15:00|5455|5455|5439|5438|5457|5456|5436|5434|57758
1607437200000|2020-12-08 14:20:00|5438|5437|5416|5414|5438|5437|5414|5412|46047
1607437500000|2020-12-08 14:25:00|5415|5413|5410|5408|5417|5416|5409|5408|63344
1607437800000|2020-12-08 14:30:00|5409|5407|5411|5409|5421|5419|5404|5403|86928
1607438100000|2020-12-08 14:35:00|5410|5408|5415|5414|5416|5415|5409|5408|42718
1607438400000|2020-12-08 14:40:00|5414|5413|5439|5437|5445|5443|5414|5412|36823
1607438700000|2020-12-08 14:45:00|5440|5438|5443|5441|5445|5444|5431|5430|56125
1607439000000|2020-12-08 14:50:00|5442|5440|5448|5447|5456|5454|5442|5440|33549
1607439300000|2020-12-08 14:55:00|5447|5446|5470|5469|5471|5469|5446|5445|41925
1607439600000|2020-12-08 15:00:00|5469|5468|5466|5465|5477|5474|5465|5464|69408
1607439900000|2020-12-08 15:05:00|5467|5466|5458|5456|5467|5466|5457|5456|41100
1607440200000|2020-12-08 15:10:00|5459|5458|5466|5464|5467|5465|5458|5456|23792
1607440500000|2020-12-08 15:15:00|5467|5465|5474|5473|5478|5476|5463|5461|34574
1607440800000|2020-12-08 15:20:00|5473|5472|5469|5467|5473|5472|5466|5465|30041
1607441100000|2020-12-08 15:25:00|5468|5466|5466|5464|5473|5472|5465|5463|42240
1607441400000|2020-12-08 15:30:00|5465|5463|5473|5471|5473|5472|5464|5463|51181
1607441700000|2020-12-08 15:35:00|5472|5472|5478|5475|5480|5479|5472|5471|46010
1607442000000|2020-12-08 15:40:00|5477|5474|5465|5463|5477|5474|5463|5461|19487
1607442300000|2020-12-08 15:45:00|5464|5462|5466|5465|5468|5467|5460|5458|36014
1607442600000|2020-12-08 15:50:00|5465|5464|5454|5452|5465|5464|5453|5452|15312
1607442900000|2020-12-08 15:55:00|5453|5451|5453|5451|5461|5459|5447|5446|42670
1607443200000|2020-12-08 16:00:00|5454|5452|5468|5466|5473|5472|5453|5452|29066
1607443500000|2020-12-08 16:05:00|5467|5465|5468|5467|5473|5471|5466|5464|34552
1607443800000|2020-12-08 16:10:00|5467|5466|5458|5456|5467|5466|5458|5456|27054
1607444100000|2020-12-08 16:15:00|5457|5455|5460|5459|5464|5463|5456|5455|32264
1607444400000|2020-12-08 16:20:00|5459|5458|5452|5451|5459|5459|5451|5450|46228
1607444700000|2020-12-08 16:25:00|5451|5450|5446|5444|5452|5451|5442|5441|54817
1607500800000|2020-12-09 08:00:00|5452|5439|5431|5428|5452|5448|5422|5416|35489
1607501100000|2020-12-09 08:05:00|5432|5429|5435|5432|5440|5437|5417|5413|38730
1607501400000|2020-12-09 08:10:00|5434|5433|5444|5442|5452|5449|5434|5433|11806
1607501700000|2020-12-09 08:15:00|5443|5441|5437|5433|5445|5443|5424|5422|23732
1607502000000|2020-12-09 08:20:00|5438|5434|5458|5455|5464|5460|5431|5430|35430
1607502300000|2020-12-09 08:25:00|5457|5454|5460|5457|5477|5473|5452|5450|19226
1607502600000|2020-12-09 08:30:00|5461|5458|5454|5452|5470|5467|5452|5450|11016
1607502900000|2020-12-09 08:35:00|5455|5453|5451|5449|5458|5456|5445|5443|13735
1607503200000|2020-12-09 08:40:00|5450|5450|5469|5466|5471|5469|5449|5447|20629
1607503500000|2020-12-09 08:45:00|5468|5467|5473|5470|5480|5479|5468|5466|19115
1607503800000|2020-12-09 08:50:00|5475|5471|5468|5466|5482|5480|5468|5466|8173
1607504100000|2020-12-09 08:55:00|5469|5467|5459|5457|5476|5474|5458|5457|6436
1607504400000|2020-12-09 09:00:00|5460|5458|5468|5466|5470|5468|5459|5457|11437
1607504700000|2020-12-09 09:05:00|5467|5465|5446|5444|5467|5465|5446|5444|5627
1607505000000|2020-12-09 09:10:00|5445|5443|5430|5429|5445|5443|5429|5427|11787
1607505300000|2020-12-09 09:15:00|5431|5428|5429|5427|5435|5434|5427|5424|10459
1607505600000|2020-12-09 09:20:00|5428|5426|5432|5430|5435|5433|5425|5423|17209
1607505900000|2020-12-09 09:25:00|5433|5431|5432|5430|5434|5432|5427|5425|11670
1607506200000|2020-12-09 09:30:00|5433|5429|5434|5432|5435|5433|5429|5427|9684
1607506500000|2020-12-09 09:35:00|5432|5431|5441|5439|5446|5443|5432|5431|5752
1607506800000|2020-12-09 09:40:00|5440|5438|5440|5437|5441|5439|5435|5434|4312
1607507100000|2020-12-09 09:45:00|5439|5438|5436|5434|5440|5438|5435|5433|6243
1607507400000|2020-12-09 09:50:00|5435|5433|5444|5443|5447|5445|5435|5433|3731
1607507700000|2020-12-09 09:55:00|5443|5442|5440|5438|5446|5444|5440|5438|12770
1607508000000|2020-12-09 10:00:00|5439|5437|5439|5437|5441|5440|5435|5433|15027
1607508300000|2020-12-09 10:05:00|5438|5436|5438|5436|5442|5440|5436|5435|3121
1607508600000|2020-12-09 10:10:00|5437|5437|5442|5440|5445|5444|5437|5436|10448
1607508900000|2020-12-09 10:15:00|5441|5441|5440|5437|5443|5441|5433|5432|12432
1607509200000|2020-12-09 10:20:00|5439|5436|5443|5441|5444|5442|5434|5432|765154
1607509500000|2020-12-09 10:25:00|5442|5442|5437|5436|5443|5442|5437|5435|6542
1607509800000|2020-12-09 10:30:00|5438|5435|5436|5433|5440|5439|5430|5429|6683
1607510100000|2020-12-09 10:35:00|5435|5432|5434|5433|5436|5434|5431|5430|4885
1607510400000|2020-12-09 10:40:00|5435|5434|5441|5439|5441|5439|5435|5433|3858
1607510700000|2020-12-09 10:45:00|5442|5440|5440|5438|5446|5444|5438|5436|6901
1607511000000|2020-12-09 10:50:00|5441|5439|5440|5439|5441|5439|5437|5436|8656
1607511300000|2020-12-09 10:55:00|5439|5438|5443|5442|5443|5442|5438|5437|6069
1607511600000|2020-12-09 11:00:00|5444|5441|5436|5434|5444|5441|5435|5434|5826
1607511900000|2020-12-09 11:05:00|5435|5435|5439|5438|5439|5438|5435|5434|4320
1607512200000|2020-12-09 11:10:00|5440|5439|5434|5433|5441|5439|5433|5432|10592
1607512500000|2020-12-09 11:15:00|5435|5432|5425|5423|5435|5433|5424|5423|5130
1607512800000|2020-12-09 11:20:00|5424|5422|5420|5418|5424|5422|5419|5417|10988
1607513100000|2020-12-09 11:25:00|5419|5417|5420|5418|5422|5420|5417|5416|14986
1607513400000|2020-12-09 11:30:00|5421|5419|5412|5410|5422|5420|5410|5409|12424
1607513700000|2020-12-09 11:35:00|5413|5411|5407|5404|5418|5416|5406|5404|10934
1607514000000|2020-12-09 11:40:00|5406|5405|5405|5404|5407|5406|5401|5400|32804
1607514300000|2020-12-09 11:45:00|5406|5405|5410|5409|5413|5411|5404|5403|7898
1607514600000|2020-12-09 11:50:00|5411|5410|5402|5400|5411|5410|5402|5400|192009
1607514900000|2020-12-09 11:55:00|5401|5399|5397|5396|5406|5404|5397|5395|14115
1607515200000|2020-12-09 12:00:00|5398|5395|5392|5391|5398|5397|5391|5389|13014
1607515500000|2020-12-09 12:05:00|5393|5392|5387|5385|5396|5394|5385|5383|23191
1607515800000|2020-12-09 12:10:00|5388|5386|5391|5390|5395|5394|5388|5385|22352
1607516100000|2020-12-09 12:15:00|5390|5389|5401|5400|5403|5402|5389|5388|30512
1607516400000|2020-12-09 12:20:00|5400|5399|5400|5399|5406|5404|5400|5399|6915
1607516700000|2020-12-09 12:25:00|5401|5400|5400|5399|5401|5400|5397|5395|14774
1607517000000|2020-12-09 12:30:00|5399|5398|5398|5397|5401|5399|5397|5396|20189
1607517300000|2020-12-09 12:35:00|5399|5398|5405|5404|5405|5404|5398|5397|27897
1607517600000|2020-12-09 12:40:00|5406|5403|5397|5395|5406|5403|5397|5395|12521
1607517900000|2020-12-09 12:45:00|5396|5394|5394|5393|5397|5396|5394|5393|15971
1607518200000|2020-12-09 12:50:00|5395|5394|5393|5391|5398|5396|5393|5391|16095
1607518500000|2020-12-09 12:55:00|5394|5392|5393|5391|5399|5397|5391|5389|25559
1607518800000|2020-12-09 13:00:00|5394|5392|5398|5396|5399|5397|5394|5391|14719
1607519100000|2020-12-09 13:05:00|5399|5397|5399|5398|5401|5400|5396|5394|25867
1607519400000|2020-12-09 13:10:00|5400|5399|5402|5400|5412|5410|5400|5399|11447
1607519700000|2020-12-09 13:15:00|5403|5401|5406|5404|5409|5408|5403|5401|8167
1607520000000|2020-12-09 13:20:00|5407|5405|5407|5406|5413|5411|5406|5404|14016
1607520300000|2020-12-09 13:25:00|5408|5405|5411|5409|5411|5409|5404|5403|8646
1607520600000|2020-12-09 13:30:00|5410|5410|5409|5408|5414|5412|5407|5405|13999
1607520900000|2020-12-09 13:35:00|5408|5407|5401|5399|5408|5407|5401|5399|16550
1607521200000|2020-12-09 13:40:00|5400|5400|5392|5390|5400|5400|5392|5390|38188
1607521500000|2020-12-09 13:45:00|5393|5391|5392|5389|5397|5395|5391|5389|26975
1607521800000|2020-12-09 13:50:00|5393|5390|5387|5385|5397|5396|5386|5385|32832
1607522100000|2020-12-09 13:55:00|5386|5386|5386|5385|5393|5392|5386|5385|20496
1607522400000|2020-12-09 14:00:00|5385|5384|5382|5380|5387|5385|5374|5373|42857
1607522700000|2020-12-09 14:05:00|5381|5381|5377|5376|5381|5381|5370|5368|68116
1607523000000|2020-12-09 14:10:00|5378|5377|5374|5372|5382|5380|5373|5372|16236
1607523300000|2020-12-09 14:15:00|5375|5373|5375|5373|5382|5381|5374|5372|43349
1607523600000|2020-12-09 14:20:00|5376|5374|5377|5375|5382|5380|5376|5374|17689
1607523900000|2020-12-09 14:25:00|5378|5376|5384|5383|5385|5383|5377|5376|37505
1607524200000|2020-12-09 14:30:00|5385|5384|5386|5384|5394|5393|5381|5379|47902
1607524500000|2020-12-09 14:35:00|5385|5385|5383|5381|5386|5385|5375|5374|52486
1607524800000|2020-12-09 14:40:00|5382|5380|5378|5377|5384|5383|5372|5371|40396
1607525100000|2020-12-09 14:45:00|5379|5378|5368|5367|5381|5380|5365|5363|28023
1607525400000|2020-12-09 14:50:00|5367|5366|5374|5373|5376|5374|5362|5361|34964
1607525700000|2020-12-09 14:55:00|5373|5372|5370|5368|5377|5376|5365|5363|40659
1607526000000|2020-12-09 15:00:00|5369|5367|5368|5367|5373|5371|5361|5360|43942
1607526300000|2020-12-09 15:05:00|5369|5368|5377|5375|5379|5377|5369|5368|30348
1607526600000|2020-12-09 15:10:00|5378|5376|5364|5363|5379|5377|5361|5359|38715
1607526900000|2020-12-09 15:15:00|5365|5364|5371|5369|5377|5375|5365|5363|21950
1607527200000|2020-12-09 15:20:00|5370|5368|5356|5355|5370|5368|5355|5354|29631
1607527500000|2020-12-09 15:25:00|5357|5356|5375|5374|5376|5375|5355|5353|26919
1607527800000|2020-12-09 15:30:00|5376|5375|5374|5371|5378|5377|5370|5369|63900
1607528100000|2020-12-09 15:35:00|5373|5370|5366|5364|5374|5372|5362|5360|16684
1607528400000|2020-12-09 15:40:00|5367|5365|5374|5372|5376|5374|5366|5364|18661
1607528700000|2020-12-09 15:45:00|5373|5373|5380|5379|5381|5379|5371|5370|20593
1607529000000|2020-12-09 15:50:00|5381|5380|5379|5377|5383|5381|5377|5375|29412
1607529300000|2020-12-09 15:55:00|5380|5378|5376|5374|5382|5380|5372|5371|21948
1607529600000|2020-12-09 16:00:00|5375|5373|5376|5375|5380|5379|5374|5372|20348
1607529900000|2020-12-09 16:05:00|5377|5376|5385|5384|5387|5384|5373|5372|29030
1607530200000|2020-12-09 16:10:00|5386|5385|5390|5389|5391|5390|5386|5385|36203
1607530500000|2020-12-09 16:15:00|5389|5388|5395|5394|5395|5394|5387|5386|41695
1607530800000|2020-12-09 16:20:00|5396|5393|5395|5393|5398|5397|5389|5388|650241
1607531100000|2020-12-09 16:25:00|5394|5392|5380|5377|5394|5393|5378|5377|63907
1607587200000|2020-12-10 08:00:00|5466|5424|5432|5429|5466|5458|5407|5400|38327
1607587500000|2020-12-10 08:05:00|5434|5430|5427|5426|5438|5435|5413|5410|39308
1607587800000|2020-12-10 08:10:00|5426|5424|5419|5417|5428|5426|5419|5417|52275
1607588100000|2020-12-10 08:15:00|5420|5418|5416|5414|5426|5425|5416|5414|36335
1607588400000|2020-12-10 08:20:00|5415|5413|5412|5410|5417|5416|5410|5409|10226
1607588700000|2020-12-10 08:25:00|5413|5411|5407|5404|5414|5412|5403|5402|17915
1607589000000|2020-12-10 08:30:00|5406|5405|5419|5417|5420|5418|5400|5399|22811
1607589300000|2020-12-10 08:35:00|5418|5416|5408|5406|5419|5416|5406|5404|13850
1607589600000|2020-12-10 08:40:00|5407|5407|5400|5399|5410|5408|5398|5397|25119
1607589900000|2020-12-10 08:45:00|5401|5400|5409|5407|5411|5410|5401|5399|8538
1607590200000|2020-12-10 08:50:00|5410|5408|5419|5416|5427|5426|5410|5408|31803
1607590500000|2020-12-10 08:55:00|5420|5417|5413|5411|5421|5420|5412|5410|11822
1607590800000|2020-12-10 09:00:00|5412|5410|5410|5408|5415|5414|5404|5402|15981
1607591100000|2020-12-10 09:05:00|5409|5407|5422|5420|5424|5422|5409|5407|12712
1607591400000|2020-12-10 09:10:00|5423|5421|5421|5419|5423|5422|5416|5414|11435
1607591700000|2020-12-10 09:15:00|5422|5420|5411|5410|5422|5421|5410|5408|11860
1607592000000|2020-12-10 09:20:00|5410|5409|5418|5416|5418|5416|5409|5407|12492
1607592300000|2020-12-10 09:25:00|5417|5415|5421|5420|5424|5422|5415|5414|41535
1607592600000|2020-12-10 09:30:00|5420|5419|5421|5420|5423|5421|5418|5417|20529
1607592900000|2020-12-10 09:35:00|5422|5421|5419|5417|5423|5422|5417|5416|20984
1607593200000|2020-12-10 09:40:00|5420|5418|5414|5412|5422|5420|5413|5412|10185
1607593500000|2020-12-10 09:45:00|5413|5411|5420|5419|5421|5420|5412|5410|9610
1607593800000|2020-12-10 09:50:00|5419|5418|5412|5410|5419|5418|5412|5410|6723
1607594100000|2020-12-10 09:55:00|5411|5409|5414|5413|5417|5415|5407|5405|9635
1607594400000|2020-12-10 10:00:00|5413|5412|5414|5412|5418|5417|5410|5408|9068
1607594700000|2020-12-10 10:05:00|5415|5413|5411|5409|5416|5415|5407|5406|7927
1607595000000|2020-12-10 10:10:00|5410|5408|5409|5407|5410|5408|5401|5399|16704
1607595300000|2020-12-10 10:15:00|5408|5406|5404|5402|5409|5406|5401|5400|7824
1607595600000|2020-12-10 10:20:00|5405|5403|5400|5398|5405|5404|5400|5398|17410
1607595900000|2020-12-10 10:25:00|5401|5399|5404|5403|5404|5403|5400|5398|9050
1607596200000|2020-12-10 10:30:00|5403|5402|5409|5408|5412|5411|5402|5399|12378
1607596500000|2020-12-10 10:35:00|5410|5408|5411|5407|5415|5413|5410|5407|592
1607596800000|2020-12-10 10:40:00|5412|5408|5413|5410|5416|5414|5412|5408|1038
1607597100000|2020-12-10 10:45:00|5412|5409|5413|5410|5413|5411|5410|5408|162
1607597400000|2020-12-10 10:50:00|5412|5409|5418|5416|5421|5419|5411|5409|704
1607597700000|2020-12-10 10:55:00|5419|5417|5420|5417|5421|5418|5419|5416|0
1607598000000|2020-12-10 11:00:00|5415|5415|5413|5412|5417|5416|5412|5411|4762
1607598300000|2020-12-10 11:05:00|5412|5411|5408|5406|5415|5413|5406|5405|15252
1607598600000|2020-12-10 11:10:00|5407|5407|5408|5406|5410|5408|5405|5403|9388
1607598900000|2020-12-10 11:15:00|5407|5407|5402|5400|5408|5407|5396|5394|6950
1607599200000|2020-12-10 11:20:00|5401|5401|5407|5405|5409|5406|5401|5401|5654
1607599500000|2020-12-10 11:25:00|5408|5406|5407|5405|5409|5407|5404|5403|11351
1607599800000|2020-12-10 11:30:00|5406|5404|5405|5404|5406|5404|5398|5397|31474
1607600100000|2020-12-10 11:35:00|5404|5403|5400|5399|5406|5405|5395|5394|27466
1607600400000|2020-12-10 11:40:00|5401|5400|5408|5406|5412|5409|5399|5398|82235
1607600700000|2020-12-10 11:45:00|5409|5407|5418|5416|5420|5418|5409|5406|9784
1607601000000|2020-12-10 11:50:00|5417|5415|5415|5413|5423|5421|5415|5413|7768
1607601300000|2020-12-10 11:55:00|5414|5412|5426|5424|5427|5425|5413|5410|11313
1607601600000|2020-12-10 12:00:00|5425|5423|5420|5419|5425|5423|5420|5419|5072
1607601900000|2020-12-10 12:05:00|5419|5418|5419|5417|5420|5419|5417|5415|5826
1607602200000|2020-12-10 12:10:00|5420|5418|5418|5417|5420|5419|5415|5414|4422
1607602500000|2020-12-10 12:15:00|5417|5416|5416|5414|5420|5418|5415|5414|4083
1607602800000|2020-12-10 12:20:00|5415|5413|5415|5414|5416|5414|5410|5409|7772
1607603100000|2020-12-10 12:25:00|5416|5415|5412|5410|5416|5415|5411|5409|6491
1607603400000|2020-12-10 12:30:00|5411|5409|5408|5405|5411|5409|5406|5405|3771
1607603700000|2020-12-10 12:35:00|5407|5404|5411|5409|5411|5409|5404|5402|2955
1607604000000|2020-12-10 12:40:00|5410|5410|5416|5414|5417|5415|5410|5409|6326
1607604300000|2020-12-10 12:45:00|5417|5413|5415|5413|5418|5416|5411|5409|12798
1607604600000|2020-12-10 12:50:00|5414|5412|5417|5416|5418|5417|5412|5410|10882
1607604900000|2020-12-10 12:55:00|5416|5415|5417|5415|5418|5416|5415|5414|8048
1607605200000|2020-12-10 13:00:00|5415|5414|5420|5418|5422|5421|5413|5412|19080
1607605500000|2020-12-10 13:05:00|5421|5419|5425|5424|5428|5426|5417|5416|14754
1607605800000|2020-12-10 13:10:00|5426|5425|5426|5424|5427|5426|5424|5422|18084
1607606100000|2020-12-10 13:15:00|5427|5425|5426|5425|5427|5426|5423|5422|7921
1607606400000|2020-12-10 13:20:00|5427|5426|5432|5431|5432|5431|5426|5425|9353
1607606700000|2020-12-10 13:25:00|5433|5432|5438|5436|5439|5437|5433|5432|2898
1607607000000|2020-12-10 13:30:00|5437|5435|5439|5437|5443|5441|5434|5433|11352
1607607300000|2020-12-10 13:35:00|5438|5436|5445|5443|5448|5445|5437|5434|7566
1607607600000|2020-12-10 13:40:00|5444|5442|5459|5457|5460|5457|5441|5440|36213
1607607900000|2020-12-10 13:45:00|5458|5458|5463|5461|5463|5461|5457|5456|15586
1607608200000|2020-12-10 13:50:00|5462|5462|5456|5454|5464|5462|5454|5452|59490
1607608500000|2020-12-10 13:55:00|5457|5455|5463|5461|5464|5462|5452|5451|35038
1607608800000|2020-12-10 14:00:00|5462|5462|5465|5463|5473|5471|5460|5459|27028
1607609100000|2020-12-10 14:05:00|5464|5462|5446|5443|5465|5463|5446|5443|62626
1607609400000|2020-12-10 14:10:00|5445|5442|5438|5436|5450|5448|5438|5436|17032
1607609700000|2020-12-10 14:15:00|5439|5437|5429|5428|5440|5438|5428|5427|23938
1607610000000|2020-12-10 14:20:00|5428|5427|5432|5431|5436|5435|5421|5419|47533
1607610300000|2020-12-10 14:25:00|5433|5432|5445|5444|5447|5446|5433|5432|69384
1607610600000|2020-12-10 14:30:00|5444|5443|5459|5457|5470|5468|5440|5437|117436
1607610900000|2020-12-10 14:35:00|5460|5456|5483|5480|5484|5482|5458|5456|69007
1607611200000|2020-12-10 14:40:00|5482|5479|5482|5481|5490|5489|5478|5477|99240
1607611500000|2020-12-10 14:45:00|5483|5482|5487|5485|5493|5491|5482|5480|33907
1607611800000|2020-12-10 14:50:00|5488|5486|5490|5489|5494|5492|5482|5481|41587
1607612100000|2020-12-10 14:55:00|5491|5490|5504|5503|5514|5513|5491|5490|66143
1607612400000|2020-12-10 15:00:00|5505|5504|5501|5498|5508|5507|5496|5495|26097
1607612700000|2020-12-10 15:05:00|5502|5499|5511|5510|5517|5515|5500|5499|18433
1607613000000|2020-12-10 15:10:00|5512|5511|5522|5520|5524|5522|5509|5507|25245
1607613300000|2020-12-10 15:15:00|5523|5521|5533|5530|5535|5534|5520|5518|25881
1607613600000|2020-12-10 15:20:00|5532|5531|5540|5538|5544|5542|5527|5526|57157
1607613900000|2020-12-10 15:25:00|5539|5537|5539|5537|5541|5540|5532|5531|29817
1607614200000|2020-12-10 15:30:00|5538|5536|5534|5532|5539|5537|5531|5529|28550
1607614500000|2020-12-10 15:35:00|5533|5533|5549|5547|5550|5549|5532|5530|23052
1607614800000|2020-12-10 15:40:00|5550|5548|5549|5547|5554|5552|5547|5546|27885
1607615100000|2020-12-10 15:45:00|5548|5546|5547|5545|5558|5557|5542|5540|60044
1607615400000|2020-12-10 15:50:00|5548|5546|5547|5546|5552|5550|5545|5544|19477
1607615700000|2020-12-10 15:55:00|5548|5547|5560|5558|5560|5558|5545|5543|64409
1607616000000|2020-12-10 16:00:00|5559|5559|5561|5560|5563|5562|5557|5556|80070
1607616300000|2020-12-10 16:05:00|5560|5559|5547|5545|5561|5560|5547|5545|69855
1607616600000|2020-12-10 16:10:00|5545|5544|5545|5543|5547|5546|5539|5537|38443
1607616900000|2020-12-10 16:15:00|5546|5544|5551|5550|5552|5551|5545|5544|136611
1607617200000|2020-12-10 16:20:00|5552|5551|5550|5549|5553|5552|5550|5549|53242
1607617500000|2020-12-10 16:25:00|5551|5550|5541|5538|5553|5551|5539|5538|31147
1607673600000|2020-12-11 08:00:00|5501|5499|5510|5506|5517|5512|5497|5484|42999
1607673900000|2020-12-11 08:05:00|5511|5507|5520|5516|5530|5528|5511|5507|16949
1607674200000|2020-12-11 08:10:00|5518|5515|5529|5527|5536|5533|5515|5514|21095
1607674500000|2020-12-11 08:15:00|5528|5526|5557|5555|5560|5557|5525|5524|27290
1607674800000|2020-12-11 08:20:00|5556|5554|5553|5551|5563|5560|5548|5547|22180
1607675100000|2020-12-11 08:25:00|5552|5550|5551|5549|5555|5554|5543|5540|11569
1607675400000|2020-12-11 08:30:00|5550|5548|5538|5535|5553|5551|5534|5531|18296
1607675700000|2020-12-11 08:35:00|5537|5533|5527|5525|5537|5535|5523|5521|29234
1607676000000|2020-12-11 08:40:00|5526|5524|5514|5512|5529|5527|5514|5512|20310
1607676300000|2020-12-11 08:45:00|5513|5511|5517|5515|5524|5522|5512|5511|24092
1607676600000|2020-12-11 08:50:00|5518|5516|5526|5524|5527|5524|5516|5514|6678
1607676900000|2020-12-11 08:55:00|5527|5525|5526|5523|5527|5526|5518|5517|17281
1607677200000|2020-12-11 09:00:00|5525|5524|5524|5522|5529|5526|5521|5520|15880
1607677500000|2020-12-11 09:05:00|5525|5523|5548|5546|5552|5550|5524|5523|18857
1607677800000|2020-12-11 09:10:00|5547|5545|5537|5535|5550|5548|5537|5535|20096
1607678100000|2020-12-11 09:15:00|5536|5533|5539|5537|5544|5542|5533|5532|16747
1607678400000|2020-12-11 09:20:00|5540|5536|5540|5538|5545|5543|5538|5536|6429
1607678700000|2020-12-11 09:25:00|5541|5539|5557|5554|5559|5558|5541|5539|18796
1607679000000|2020-12-11 09:30:00|5558|5553|5557|5555|5560|5559|5553|5552|15405
1607679300000|2020-12-11 09:35:00|5556|5554|5558|5555|5564|5561|5554|5552|9341
1607679600000|2020-12-11 09:40:00|5557|5554|5556|5554|5558|5555|5550|5548|8309
1607679900000|2020-12-11 09:45:00|5557|5555|5564|5562|5565|5564|5557|5555|13929
1607680200000|2020-12-11 09:50:00|5563|5561|5553|5550|5564|5562|5552|5549|19546
1607680500000|2020-12-11 09:55:00|5554|5551|5554|5552|5556|5555|5549|5548|10423
1607680800000|2020-12-11 10:00:00|5553|5553|5556|5555|5565|5564|5553|5553|21815
1607681100000|2020-12-11 10:05:00|5557|5556|5566|5564|5566|5565|5556|5555|9613
1607681400000|2020-12-11 10:10:00|5565|5563|5566|5564|5571|5570|5565|5563|9881
1607681700000|2020-12-11 10:15:00|5567|5565|5572|5571|5576|5574|5567|5564|18330
1607682000000|2020-12-11 10:20:00|5573|5572|5567|5565|5574|5572|5565|5564|10180
1607682300000|2020-12-11 10:25:00|5566|5566|5565|5563|5569|5568|5563|5562|18770
1607682600000|2020-12-11 10:30:00|5566|5564|5567|5565|5568|5567|5566|5564|10461
1607682900000|2020-12-11 10:35:00|5566|5566|5566|5565|5567|5566|5563|5562|15700
1607683200000|2020-12-11 10:40:00|5565|5564|5567|5565|5568|5567|5564|5563|24247
1607683500000|2020-12-11 10:45:00|5566|5564|5566|5565|5567|5566|5564|5563|10707
1607683800000|2020-12-11 10:50:00|5565|5564|5565|5563|5571|5570|5563|5562|15639
1607684100000|2020-12-11 10:55:00|5564|5562|5547|5545|5565|5564|5547|5545|26187
1607684400000|2020-12-11 11:00:00|5546|5544|5555|5553|5556|5554|5542|5541|17561
1607684700000|2020-12-11 11:05:00|5556|5554|5557|5555|5560|5558|5544|5542|50427
1607685000000|2020-12-11 11:10:00|5556|5556|5547|5546|5557|5556|5547|5546|22453
1607685300000|2020-12-11 11:15:00|5548|5547|5559|5557|5560|5558|5548|5547|248598
1607685600000|2020-12-11 11:20:00|5558|5556|5547|5545|5559|5556|5547|5545|24109
1607685900000|2020-12-11 11:25:00|5548|5546|5542|5540|5549|5547|5538|5536|16884
1607686200000|2020-12-11 11:30:00|5541|5541|5545|5543|5546|5545|5540|5539|4117
1607686500000|2020-12-11 11:35:00|5544|5542|5542|5541|5546|5545|5539|5538|13501
1607686800000|2020-12-11 11:40:00|5541|5540|5541|5539|5544|5542|5539|5537|25323
1607687100000|2020-12-11 11:45:00|5540|5538|5545|5542|5545|5543|5539|5536|16226
1607687400000|2020-12-11 11:50:00|5544|5543|5542|5540|5546|5545|5541|5539|8548
1607687700000|2020-12-11 11:55:00|5543|5541|5557|5554|5558|5556|5543|5541|6523
1607688000000|2020-12-11 12:00:00|5556|5553|5543|5541|5558|5556|5541|5539|7361
1607688300000|2020-12-11 12:05:00|5542|5540|5541|5538|5545|5544|5539|5538|7370
1607688600000|2020-12-11 12:10:00|5542|5539|5542|5541|5546|5543|5540|5538|7627
1607688900000|2020-12-11 12:15:00|5541|5540|5542|5540|5547|5545|5540|5538|31738
1607689200000|2020-12-11 12:20:00|5541|5541|5540|5538|5543|5542|5537|5535|12836
1607689500000|2020-12-11 12:25:00|5539|5537|5539|5537|5542|5541|5536|5534|10288
1607689800000|2020-12-11 12:30:00|5540|5538|5533|5530|5540|5538|5531|5529|6249
1607690100000|2020-12-11 12:35:00|5534|5531|5547|5545|5547|5545|5534|5531|8149
1607690400000|2020-12-11 12:40:00|5548|5546|5552|5550|5552|5550|5547|5545|8118
1607690700000|2020-12-11 12:45:00|5553|5551|5555|5554|5557|5555|5550|5548|11513
1607691000000|2020-12-11 12:50:00|5554|5553|5551|5549|5557|5556|5550|5549|11779
1607691300000|2020-12-11 12:55:00|5552|5550|5553|5550|5558|5556|5552|5549|7924
1607691600000|2020-12-11 13:00:00|5554|5551|5556|5555|5559|5558|5552|5550|35293
1607691900000|2020-12-11 13:05:00|5557|5556|5554|5553|5561|5560|5553|5551|13471
1607692200000|2020-12-11 13:10:00|5555|5554|5564|5563|5564|5563|5554|5552|8220
1607692500000|2020-12-11 13:15:00|5565|5562|5559|5558|5567|5565|5555|5554|28325
1607692800000|2020-12-11 13:20:00|5560|5559|5557|5555|5561|5559|5554|5553|16266
1607693100000|2020-12-11 13:25:00|5558|5556|5568|5566|5568|5566|5557|5556|14272
1607693400000|2020-12-11 13:30:00|5569|5567|5573|5572|5578|5576|5568|5567|15476
1607693700000|2020-12-11 13:35:00|5574|5573|5565|5563|5577|5575|5564|5563|13283
1607694000000|2020-12-11 13:40:00|5564|5564|5564|5562|5568|5566|5559|5558|14507
1607694300000|2020-12-11 13:45:00|5563|5561|5568|5565|5568|5566|5561|5560|16414
1607694600000|2020-12-11 13:50:00|5569|5566|5565|5563|5569|5567|5558|5556|11740
1607694900000|2020-12-11 13:55:00|5566|5564|5556|5554|5569|5568|5556|5554|8961
1607695200000|2020-12-11 14:00:00|5555|5553|5554|5551|5559|5558|5553|5551|21820
1607695500000|2020-12-11 14:05:00|5553|5552|5546|5545|5554|5552|5545|5544|9621
1607695800000|2020-12-11 14:10:00|5547|5547|5550|5548|5555|5553|5547|5546|12324
1607696100000|2020-12-11 14:15:00|5551|5549|5545|5543|5552|5550|5544|5543|11421
1607696400000|2020-12-11 14:20:00|5544|5542|5538|5536|5544|5543|5537|5535|9573
1607696700000|2020-12-11 14:25:00|5537|5535|5539|5537|5541|5539|5533|5531|23806
1607697000000|2020-12-11 14:30:00|5538|5536|5547|5546|5547|5546|5532|5531|51736
1607697300000|2020-12-11 14:35:00|5548|5547|5542|5541|5552|5549|5541|5539|33593
1607697600000|2020-12-11 14:40:00|5543|5542|5533|5530|5546|5545|5528|5526|26954
1607697900000|2020-12-11 14:45:00|5534|5531|5530|5528|5541|5540|5530|5528|20410
1607698200000|2020-12-11 14:50:00|5531|5527|5540|5538|5543|5541|5527|5525|20824
1607698500000|2020-12-11 14:55:00|5541|5539|5547|5545|5549|5548|5534|5533|17580
1607698800000|2020-12-11 15:00:00|5548|5544|5565|5563|5568|5566|5547|5544|17935
1607699100000|2020-12-11 15:05:00|5564|5562|5568|5566|5569|5567|5557|5555|22857
1607699400000|2020-12-11 15:10:00|5569|5567|5571|5569|5575|5574|5566|5564|13049
1607699700000|2020-12-11 15:15:00|5572|5570|5578|5576|5582|5580|5570|5567|21404
1607700000000|2020-12-11 15:20:00|5577|5577|5574|5573|5578|5577|5570|5569|14648
1607700300000|2020-12-11 15:25:00|5573|5572|5561|5559|5577|5576|5561|5559|19903
1607700600000|2020-12-11 15:30:00|5562|5560|5570|5568|5571|5570|5562|5560|73817
1607700900000|2020-12-11 15:35:00|5569|5567|5560|5559|5569|5567|5557|5555|22229
1607701200000|2020-12-11 15:40:00|5559|5558|5550|5548|5562|5561|5550|5548|14494
1607701500000|2020-12-11 15:45:00|5549|5547|5541|5539|5549|5547|5538|5536|20923
1607701800000|2020-12-11 15:50:00|5540|5540|5550|5549|5550|5549|5539|5537|30625
1607702100000|2020-12-11 15:55:00|5549|5548|5549|5547|5554|5553|5546|5545|24238
1607702400000|2020-12-11 16:00:00|5548|5548|5558|5556|5558|5557|5548|5546|36198
1607702700000|2020-12-11 16:05:00|5559|5557|5561|5559|5561|5560|5555|5554|31020
1607703000000|2020-12-11 16:10:00|5560|5560|5555|5553|5563|5562|5551|5550|15409
1607703300000|2020-12-11 16:15:00|5554|5552|5555|5554|5558|5556|5553|5552|13062
1607703600000|2020-12-11 16:20:00|5554|5553|5550|5549|5556|5555|5550|5548|24723
1607703900000|2020-12-11 16:25:00|5551|5548|5549|5546|5552|5551|5543|5542|27519
1607932800000|2020-12-14 08:00:00|5549|5540|5535|5532|5549|5540|5520|5517|61003
1607933100000|2020-12-14 08:05:00|5536|5533|5539|5538|5545|5541|5516|5513|25064
1607933400000|2020-12-14 08:10:00|5540|5537|5540|5539|5550|5549|5534|5531|59429
1607933700000|2020-12-14 08:15:00|5541|5540|5550|5548|5556|5555|5540|5540|25688
1607934000000|2020-12-14 08:20:00|5551|5549|5556|5554|5558|5557|5549|5547|8995
1607934300000|2020-12-14 08:25:00|5555|5553|5554|5551|5556|5554|5544|5542|11007
1607934600000|2020-12-14 08:30:00|5555|5552|5554|5553|5557|5555|5552|5549|6541
1607934900000|2020-12-14 08:35:00|5555|5552|5564|5561|5564|5562|5546|5544|5602
1607935200000|2020-12-14 08:40:00|5563|5562|5559|5556|5568|5566|5557|5555|17720
1607935500000|2020-12-14 08:45:00|5558|5555|5577|5574|5577|5574|5556|5555|15721
1607935800000|2020-12-14 08:50:00|5578|5575|5577|5576|5581|5579|5575|5572|17919
1607936100000|2020-12-14 08:55:00|5578|5577|5579|5577|5584|5583|5578|5576|17261
1607936400000|2020-12-14 09:00:00|5578|5576|5573|5572|5584|5582|5572|5571|8950
1607936700000|2020-12-14 09:05:00|5572|5571|5576|5574|5576|5574|5569|5568|8741
1607937000000|2020-12-14 09:10:00|5577|5575|5571|5568|5580|5579|5571|5568|15451
1607937300000|2020-12-14 09:15:00|5572|5569|5575|5573|5576|5574|5569|5568|3526
1607937600000|2020-12-14 09:20:00|5574|5572|5575|5574|5581|5579|5571|5569|8661
1607937900000|2020-12-14 09:25:00|5576|5573|5576|5575|5576|5575|5573|5571|7371
1607938200000|2020-12-14 09:30:00|5575|5574|5567|5565|5576|5575|5562|5561|13355
1607938500000|2020-12-14 09:35:00|5566|5566|5583|5581|5583|5581|5566|5565|10583
1607938800000|2020-12-14 09:40:00|5582|5579|5592|5591|5593|5591|5579|5578|15393
1607939100000|2020-12-14 09:45:00|5593|5590|5600|5598|5607|5605|5591|5590|67041
1607939400000|2020-12-14 09:50:00|5601|5599|5597|5594|5603|5602|5597|5594|9624
1607939700000|2020-12-14 09:55:00|5596|5595|5601|5599|5601|5599|5595|5594|10018
1607940000000|2020-12-14 10:00:00|5602|5600|5594|5592|5602|5601|5591|5588|11719
1607940300000|2020-12-14 10:05:00|5593|5591|5592|5590|5593|5591|5589|5588|9372
1607940600000|2020-12-14 10:10:00|5591|5589|5601|5600|5602|5600|5586|5585|18952
1607940900000|2020-12-14 10:15:00|5602|5601|5609|5607|5611|5609|5602|5600|45426
1607941200000|2020-12-14 10:20:00|5610|5608|5610|5609|5612|5610|5602|5601|12900
1607941500000|2020-12-14 10:25:00|5611|5610|5604|5602|5614|5613|5604|5602|13827
1607941800000|2020-12-14 10:30:00|5606|5604|5607|5606|5614|5611|5606|5604|8129
1607942100000|2020-12-14 10:35:00|5606|5605|5606|5604|5610|5608|5599|5598|13224
1607942400000|2020-12-14 10:40:00|5605|5603|5607|5605|5612|5611|5603|5602|8141
1607942700000|2020-12-14 10:45:00|5606|5606|5603|5601|5607|5606|5600|5599|9304
1607943000000|2020-12-14 10:50:00|5604|5602|5597|5594|5604|5603|5595|5593|11127
1607943300000|2020-12-14 10:55:00|5596|5595|5602|5600|5603|5602|5595|5593|90390
1607943600000|2020-12-14 11:00:00|5601|5601|5603|5601|5610|5608|5596|5594|12147
1607943900000|2020-12-14 11:05:00|5602|5602|5603|5601|5609|5607|5600|5598|7632
1607944200000|2020-12-14 11:10:00|5602|5600|5603|5601|5607|5606|5601|5600|10936
1607944500000|2020-12-14 11:15:00|5604|5602|5608|5605|5608|5605|5601|5600|11460
1607944800000|2020-12-14 11:20:00|5609|5606|5605|5603|5613|5610|5600|5598|11986
1607945100000|2020-12-14 11:25:00|5606|5604|5609|5607|5609|5607|5602|5600|9379
1607945400000|2020-12-14 11:30:00|5608|5606|5621|5620|5625|5623|5607|5606|23100
1607945700000|2020-12-14 11:35:00|5622|5621|5620|5619|5623|5621|5616|5614|19799
1607946000000|2020-12-14 11:40:00|5619|5618|5629|5627|5630|5628|5614|5612|33607
1607946300000|2020-12-14 11:45:00|5628|5628|5631|5630|5633|5631|5626|5625|21550
1607946600000|2020-12-14 11:50:00|5632|5631|5632|5630|5636|5634|5629|5628|14822
1607946900000|2020-12-14 11:55:00|5633|5631|5635|5633|5636|5635|5632|5630|11553
1607947200000|2020-12-14 12:00:00|5634|5632|5627|5625|5634|5632|5626|5625|19307
1607947500000|2020-12-14 12:05:00|5628|5626|5625|5624|5629|5627|5620|5619|22608
1607947800000|2020-12-14 12:10:00|5624|5623|5626|5624|5631|5630|5623|5622|19893
1607948100000|2020-12-14 12:15:00|5625|5623|5618|5616|5630|5629|5616|5614|15782
1607948400000|2020-12-14 12:20:00|5619|5617|5618|5617|5620|5618|5613|5612|16685
1607948700000|2020-12-14 12:25:00|5619|5618|5611|5609|5619|5618|5610|5609|12806
1607949000000|2020-12-14 12:30:00|5612|5610|5605|5604|5614|5612|5605|5604|14289
1607949300000|2020-12-14 12:35:00|5604|5603|5602|5600|5605|5603|5598|5595|16475
1607949600000|2020-12-14 12:40:00|5601|5599|5601|5599|5602|5601|5596|5594|11255
1607949900000|2020-12-14 12:45:00|5600|5600|5600|5597|5602|5600|5593|5592|16071
1607950200000|2020-12-14 12:50:00|5599|5598|5600|5599|5603|5600|5596|5594|14894
1607950500000|2020-12-14 12:55:00|5601|5600|5606|5604|5606|5605|5600|5598|12065
1607950800000|2020-12-14 13:00:00|5607|5605|5615|5613|5621|5620|5607|5605|14210
1607951100000|2020-12-14 13:05:00|5614|5614|5601|5599|5614|5614|5599|5597|13589
1607951400000|2020-12-14 13:10:00|5600|5598|5595|5594|5601|5600|5590|5588|11984
1607951700000|2020-12-14 13:15:00|5594|5593|5583|5581|5597|5595|5577|5574|15325
1607952000000|2020-12-14 13:20:00|5584|5582|5595|5593|5595|5593|5583|5581|50951
1607952300000|2020-12-14 13:25:00|5594|5592|5597|5596|5599|5598|5590|5588|10220
1607952600000|2020-12-14 13:30:00|5596|5595|5594|5593|5599|5597|5594|5592|7434
1607952900000|2020-12-14 13:35:00|5593|5592|5597|5595|5599|5597|5593|5590|24773
1607953200000|2020-12-14 13:40:00|5598|5596|5596|5594|5601|5600|5593|5591|16089
1607953500000|2020-12-14 13:45:00|5597|5595|5594|5592|5597|5596|5590|5589|16873
1607953800000|2020-12-14 13:50:00|5593|5593|5594|5592|5595|5593|5589|5588|10036
1607954100000|2020-12-14 13:55:00|5593|5591|5593|5591|5595|5594|5590|5588|5374
1607954400000|2020-12-14 14:00:00|5594|5592|5595|5594|5597|5595|5590|5589|8209
1607954700000|2020-12-14 14:05:00|5596|5595|5589|5587|5596|5595|5589|5587|7761
1607955000000|2020-12-14 14:10:00|5590|5588|5590|5588|5594|5592|5586|5584|15298
1607955300000|2020-12-14 14:15:00|5591|5589|5594|5593|5594|5593|5588|5587|7547
1607955600000|2020-12-14 14:20:00|5593|5592|5587|5585|5595|5593|5586|5584|8161
1607955900000|2020-12-14 14:25:00|5588|5586|5580|5578|5588|5587|5575|5574|23445
1607956200000|2020-12-14 14:30:00|5581|5579|5590|5588|5590|5588|5570|5569|47385
1607956500000|2020-12-14 14:35:00|5591|5589|5592|5590|5594|5592|5580|5578|24649
1607956800000|2020-12-14 14:40:00|5591|5589|5576|5575|5591|5589|5573|5571|31101
1607957100000|2020-12-14 14:45:00|5575|5574|5562|5560|5576|5575|5560|5558|25074
1607957400000|2020-12-14 14:50:00|5561|5559|5557|5555|5568|5566|5553|5551|221062
1607957700000|2020-12-14 14:55:00|5558|5556|5565|5564|5571|5569|5558|5556|27474
1607958000000|2020-12-14 15:00:00|5564|5563|5541|5539|5565|5563|5540|5538|19779
1607958300000|2020-12-14 15:05:00|5540|5540|5566|5564|5567|5564|5540|5540|22085
1607958600000|2020-12-14 15:10:00|5565|5565|5559|5557|5565|5565|5555|5552|47126
1607958900000|2020-12-14 15:15:00|5558|5556|5564|5563|5569|5567|5556|5554|22569
1607959200000|2020-12-14 15:20:00|5563|5562|5576|5575|5578|5576|5562|5560|22264
1607959500000|2020-12-14 15:25:00|5575|5574|5576|5574|5579|5578|5571|5569|16346
1607959800000|2020-12-14 15:30:00|5575|5573|5568|5567|5576|5574|5566|5565|12558
1607960100000|2020-12-14 15:35:00|5569|5566|5571|5570|5577|5575|5566|5564|13991
1607960400000|2020-12-14 15:40:00|5572|5571|5581|5580|5581|5580|5571|5570|60165
1607960700000|2020-12-14 15:45:00|5582|5579|5567|5566|5583|5582|5567|5566|19735
1607961000000|2020-12-14 15:50:00|5568|5565|5563|5560|5568|5567|5562|5560|13531
1607961300000|2020-12-14 15:55:00|5562|5559|5553|5551|5565|5563|5551|5548|18105
1607961600000|2020-12-14 16:00:00|5554|5552|5553|5552|5556|5555|5548|5546|17559
1607961900000|2020-12-14 16:05:00|5554|5551|5543|5541|5555|5554|5543|5541|24764
1607962200000|2020-12-14 16:10:00|5542|5540|5550|5548|5552|5550|5539|5538|41846
1607962500000|2020-12-14 16:15:00|5551|5549|5555|5553|5557|5555|5549|5548|27845
1607962800000|2020-12-14 16:20:00|5556|5554|5553|5552|5556|5555|5550|5549|17444
1607963100000|2020-12-14 16:25:00|5552|5551|5558|5556|5562|5560|5552|5551|35188
1608019200000|2020-12-15 08:00:00|5564|5519|5560|5557|5567|5564|5536|5519|18911
1608019500000|2020-12-15 08:05:00|5561|5558|5552|5550|5564|5560|5548|5546|9025
1608019800000|2020-12-15 08:10:00|5553|5551|5554|5551|5556|5554|5545|5544|20783
1608020100000|2020-12-15 08:15:00|5553|5552|5550|5549|5554|5552|5541|5539|22454
1608020400000|2020-12-15 08:20:00|5549|5548|5561|5559|5564|5562|5543|5541|26230
1608020700000|2020-12-15 08:25:00|5560|5560|5577|5574|5584|5583|5560|5560|16913
1608021000000|2020-12-15 08:30:00|5576|5575|5584|5583|5595|5593|5574|5571|17584
1608021300000|2020-12-15 08:35:00|5583|5582|5590|5588|5593|5592|5582|5581|12146
1608021600000|2020-12-15 08:40:00|5591|5589|5600|5598|5607|5605|5591|5589|15929
1608021900000|2020-12-15 08:45:00|5601|5599|5603|5601|5616|5615|5601|5599|11206
1608022200000|2020-12-15 08:50:00|5604|5602|5610|5608|5611|5609|5598|5595|11112
1608022500000|2020-12-15 08:55:00|5612|5609|5616|5614|5624|5621|5607|5606|10922
1608022800000|2020-12-15 09:00:00|5617|5613|5606|5604|5621|5618|5606|5604|6075
1608023100000|2020-12-15 09:05:00|5605|5603|5615|5614|5618|5617|5604|5602|15031
1608023400000|2020-12-15 09:10:00|5616|5615|5613|5611|5622|5620|5611|5610|13829
1608023700000|2020-12-15 09:15:00|5612|5612|5610|5609|5616|5614|5610|5609|15600
1608024000000|2020-12-15 09:20:00|5611|5608|5606|5604|5611|5609|5603|5602|18530
1608024300000|2020-12-15 09:25:00|5605|5603|5613|5611|5614|5613|5604|5602|15893
1608024600000|2020-12-15 09:30:00|5614|5612|5617|5615|5626|5624|5613|5612|16378
1608024900000|2020-12-15 09:35:00|5618|5616|5610|5609|5621|5620|5610|5609|6781
1608025200000|2020-12-15 09:40:00|5611|5610|5612|5610|5613|5611|5606|5604|7620
1608025500000|2020-12-15 09:45:00|5613|5611|5616|5614|5617|5616|5610|5609|13583
1608025800000|2020-12-15 09:50:00|5615|5613|5611|5609|5616|5614|5606|5605|7674
1608026100000|2020-12-15 09:55:00|5610|5608|5614|5612|5615|5614|5609|5608|5742
1608026400000|2020-12-15 10:00:00|5613|5611|5615|5614|5617|5615|5611|5610|6148
1608026700000|2020-12-15 10:05:00|5616|5615|5614|5612|5617|5615|5614|5612|8105
1608027000000|2020-12-15 10:10:00|5613|5613|5624|5621|5624|5622|5613|5612|6850
1608027300000|2020-12-15 10:15:00|5623|5622|5631|5629|5639|5638|5619|5618|41698
1608027600000|2020-12-15 10:20:00|5630|5630|5634|5632|5639|5637|5628|5627|20878
1608027900000|2020-12-15 10:25:00|5633|5633|5624|5623|5640|5639|5624|5623|41540
1608028200000|2020-12-15 10:30:00|5625|5622|5622|5621|5625|5622|5617|5616|3909
1608028500000|2020-12-15 10:35:00|5623|5622|5627|5626|5628|5627|5623|5622|7881
1608028800000|2020-12-15 10:40:00|5626|5625|5622|5621|5627|5626|5622|5621|5985
1608029100000|2020-12-15 10:45:00|5623|5620|5624|5623|5625|5624|5621|5620|6136
1608029400000|2020-12-15 10:50:00|5623|5622|5621|5619|5625|5624|5620|5619|8753
1608029700000|2020-12-15 10:55:00|5620|5618|5622|5621|5623|5622|5619|5618|11235
1608030000000|2020-12-15 11:00:00|5623|5622|5621|5620|5625|5624|5621|5620|9549
1608030300000|2020-12-15 11:05:00|5622|5621|5622|5620|5623|5622|5620|5619|6642
1608030600000|2020-12-15 11:10:00|5621|5619|5617|5616|5622|5619|5613|5612|11377
1608030900000|2020-12-15 11:15:00|5618|5617|5605|5603|5623|5621|5604|5603|7933
1608031200000|2020-12-15 11:20:00|5604|5604|5599|5598|5605|5604|5596|5594|11298
1608031500000|2020-12-15 11:25:00|5598|5597|5583|5581|5598|5598|5582|5580|13681
1608031800000|2020-12-15 11:30:00|5582|5582|5579|5577|5585|5584|5576|5575|9948
1608032100000|2020-12-15 11:35:00|5578|5576|5568|5566|5578|5576|5568|5566|5482
1608032400000|2020-12-15 11:40:00|5567|5565|5567|5565|5568|5566|5561|5560|17508
1608032700000|2020-12-15 11:45:00|5568|5566|5571|5570|5573|5571|5567|5565|5841
1608033000000|2020-12-15 11:50:00|5572|5569|5563|5561|5572|5570|5562|5561|7016
1608033300000|2020-12-15 11:55:00|5562|5562|5565|5564|5576|5575|5562|5562|8788
1608033600000|2020-12-15 12:00:00|5566|5565|5566|5565|5573|5571|5561|5559|11596
1608033900000|2020-12-15 12:05:00|5567|5566|5564|5563|5568|5566|5563|5561|5944
1608034200000|2020-12-15 12:10:00|5565|5564|5561|5560|5565|5564|5555|5554|8691
1608034500000|2020-12-15 12:15:00|5560|5559|5561|5560|5562|5560|5555|5554|5237
1608034800000|2020-12-15 12:20:00|5560|5559|5557|5555|5560|5559|5556|5555|2884
1608035100000|2020-12-15 12:25:00|5556|5556|5566|5565|5567|5565|5555|5553|13274
1608035400000|2020-12-15 12:30:00|5565|5564|5559|5557|5567|5566|5559|5557|6506
1608035700000|2020-12-15 12:35:00|5558|5556|5558|5556|5563|5562|5556|5555|6304
1608036000000|2020-12-15 12:40:00|5557|5557|5562|5561|5563|5562|5557|5555|6668
1608036300000|2020-12-15 12:45:00|5561|5560|5569|5567|5574|5572|5560|5559|17919
1608036600000|2020-12-15 12:50:00|5568|5566|5560|5559|5568|5567|5557|5555|10224
1608036900000|2020-12-15 12:55:00|5561|5560|5556|5554|5561|5560|5554|5553|10460
1608037200000|2020-12-15 13:00:00|5555|5553|5560|5559|5560|5559|5552|5550|13293
1608037500000|2020-12-15 13:05:00|5561|5560|5573|5572|5574|5573|5556|5555|18893
1608037800000|2020-12-15 13:10:00|5574|5573|5583|5582|5586|5584|5574|5573|9262
1608038100000|2020-12-15 13:15:00|5582|5581|5584|5583|5587|5585|5578|5577|10771
1608038400000|2020-12-15 13:20:00|5583|5582|5587|5585|5588|5587|5575|5573|17496
1608038700000|2020-12-15 13:25:00|5588|5586|5587|5586|5595|5592|5586|5584|11817
1608039000000|2020-12-15 13:30:00|5586|5585|5602|5600|5602|5600|5585|5583|12651
1608039300000|2020-12-15 13:35:00|5601|5599|5611|5610|5617|5615|5597|5596|19302
1608039600000|2020-12-15 13:40:00|5612|5611|5598|5596|5615|5613|5598|5596|20869
1608039900000|2020-12-15 13:45:00|5597|5597|5596|5594|5598|5597|5592|5591|9465
1608040200000|2020-12-15 13:50:00|5595|5595|5599|5597|5599|5598|5594|5593|9857
1608040500000|2020-12-15 13:55:00|5600|5598|5598|5596|5602|5600|5590|5589|35500
1608040800000|2020-12-15 14:00:00|5597|5595|5606|5604|5606|5605|5595|5594|14308
1608041100000|2020-12-15 14:05:00|5607|5605|5598|5597|5607|5605|5598|5597|11356
1608041400000|2020-12-15 14:10:00|5599|5596|5587|5585|5599|5597|5586|5584|13944
1608041700000|2020-12-15 14:15:00|5586|5586|5576|5575|5587|5586|5576|5575|2245
1608042000000|2020-12-15 14:20:00|5577|5574|5585|5583|5588|5587|5575|5573|21084
1608042300000|2020-12-15 14:25:00|5586|5584|5593|5590|5599|5597|5585|5583|8952
1608042600000|2020-12-15 14:30:00|5592|5589|5599|5598|5605|5604|5590|5588|60898
1608042900000|2020-12-15 14:35:00|5600|5597|5598|5596|5602|5600|5592|5591|49377
1608043200000|2020-12-15 14:40:00|5597|5595|5592|5590|5603|5601|5590|5588|22073
1608043500000|2020-12-15 14:45:00|5591|5589|5595|5593|5598|5597|5586|5585|32889
1608043800000|2020-12-15 14:50:00|5594|5592|5586|5584|5603|5601|5585|5583|28338
1608044100000|2020-12-15 14:55:00|5585|5585|5587|5585|5592|5591|5584|5582|25629
1608044400000|2020-12-15 15:00:00|5588|5586|5577|5576|5588|5586|5577|5576|30406
1608044700000|2020-12-15 15:05:00|5578|5578|5594|5592|5596|5594|5578|5577|24106
1608045000000|2020-12-15 15:10:00|5593|5593|5594|5593|5601|5599|5592|5590|16042
1608045300000|2020-12-15 15:15:00|5593|5592|5593|5592|5598|5597|5591|5590|20595
1608045600000|2020-12-15 15:20:00|5592|5591|5594|5592|5599|5597|5590|5589|13906
1608045900000|2020-12-15 15:25:00|5593|5593|5593|5591|5599|5598|5592|5591|22663
1608046200000|2020-12-15 15:30:00|5592|5590|5597|5595|5597|5595|5587|5585|22184
1608046500000|2020-12-15 15:35:00|5598|5596|5590|5588|5601|5599|5589|5588|52114
1608046800000|2020-12-15 15:40:00|5589|5589|5597|5595|5604|5603|5589|5588|30330
1608047100000|2020-12-15 15:45:00|5598|5596|5605|5603|5607|5606|5597|5596|15156
1608047400000|2020-12-15 15:50:00|5604|5602|5612|5610|5615|5614|5603|5601|28676
1608047700000|2020-12-15 15:55:00|5611|5609|5606|5605|5611|5609|5604|5603|21376
1608048000000|2020-12-15 16:00:00|5607|5607|5604|5603|5613|5611|5604|5602|17636
1608048300000|2020-12-15 16:05:00|5603|5602|5602|5600|5604|5602|5591|5589|47316
1608048600000|2020-12-15 16:10:00|5601|5599|5608|5607|5609|5607|5597|5595|33724
1608048900000|2020-12-15 16:15:00|5607|5606|5610|5608|5612|5610|5604|5603|29647
1608049200000|2020-12-15 16:20:00|5609|5607|5613|5611|5615|5614|5606|5604|132004
1608049500000|2020-12-15 16:25:00|5614|5612|5611|5609|5614|5613|5603|5601|22168
1608105600000|2020-12-16 08:00:00|5648|5639|5615|5613|5648|5644|5615|5612|44865
1608105900000|2020-12-16 08:05:00|5616|5614|5614|5611|5629|5624|5606|5603|28019
1608106200000|2020-12-16 08:10:00|5615|5612|5640|5638|5641|5639|5611|5609|16060
1608106500000|2020-12-16 08:15:00|5639|5637|5649|5647|5650|5648|5630|5629|20938
1608106800000|2020-12-16 08:20:00|5648|5646|5638|5636|5650|5647|5638|5636|10353
1608107100000|2020-12-16 08:25:00|5636|5635|5634|5633|5636|5635|5629|5627|4490
1608107400000|2020-12-16 08:30:00|5635|5634|5654|5652|5655|5653|5633|5631|11844
1608107700000|2020-12-16 08:35:00|5653|5651|5655|5652|5661|5657|5648|5647|12558
1608108000000|2020-12-16 08:40:00|5656|5653|5662|5661|5663|5662|5656|5653|8957
1608108300000|2020-12-16 08:45:00|5661|5660|5673|5671|5674|5672|5661|5659|15074
1608108600000|2020-12-16 08:50:00|5672|5672|5684|5683|5684|5683|5672|5672|22052
1608108900000|2020-12-16 08:55:00|5685|5684|5685|5684|5689|5688|5683|5682|10343
1608109200000|2020-12-16 09:00:00|5683|5683|5683|5681|5685|5684|5678|5677|28404
1608109500000|2020-12-16 09:05:00|5684|5682|5688|5686|5693|5691|5684|5682|10474
1608109800000|2020-12-16 09:10:00|5687|5687|5684|5683|5691|5689|5682|5681|4953
1608110100000|2020-12-16 09:15:00|5685|5682|5686|5684|5689|5688|5683|5681|6054
1608110400000|2020-12-16 09:20:00|5687|5685|5693|5691|5694|5692|5686|5684|12770
1608110700000|2020-12-16 09:25:00|5694|5692|5685|5683|5695|5693|5685|5683|6261
1608111000000|2020-12-16 09:30:00|5686|5684|5679|5678|5691|5690|5679|5678|30682
1608111300000|2020-12-16 09:35:00|5678|5677|5684|5682|5684|5682|5669|5668|25390
1608111600000|2020-12-16 09:40:00|5685|5683|5674|5672|5686|5684|5674|5671|17246
1608111900000|2020-12-16 09:45:00|5673|5671|5673|5671|5673|5671|5666|5665|12915
1608112200000|2020-12-16 09:50:00|5672|5672|5667|5665|5673|5672|5664|5663|11164
1608112500000|2020-12-16 09:55:00|5668|5666|5664|5663|5670|5669|5663|5661|14268
1608112800000|2020-12-16 10:00:00|5665|5664|5658|5657|5666|5665|5658|5656|14513
1608113100000|2020-12-16 10:05:00|5657|5656|5643|5642|5663|5661|5639|5637|24022
1608113400000|2020-12-16 10:10:00|5644|5643|5635|5633|5646|5644|5632|5630|13391
1608113700000|2020-12-16 10:15:00|5636|5634|5644|5643|5648|5647|5636|5634|13208
1608114000000|2020-12-16 10:20:00|5645|5644|5641|5639|5647|5645|5640|5638|18674
1608114300000|2020-12-16 10:25:00|5642|5640|5647|5645|5650|5649|5641|5639|6256
1608114600000|2020-12-16 10:30:00|5646|5644|5645|5644|5647|5646|5641|5639|8311
1608114900000|2020-12-16 10:35:00|5646|5645|5644|5642|5647|5646|5640|5639|7544
1608115200000|2020-12-16 10:40:00|5643|5641|5647|5644|5647|5645|5639|5638|4826
1608115500000|2020-12-16 10:45:00|5646|5643|5642|5640|5647|5645|5637|5636|6782
1608115800000|2020-12-16 10:50:00|5643|5641|5644|5642|5646|5645|5638|5636|7663
1608116100000|2020-12-16 10:55:00|5643|5641|5642|5640|5644|5643|5641|5639|5304
1608116400000|2020-12-16 11:00:00|5641|5641|5642|5640|5645|5643|5640|5639|6415
1608116700000|2020-12-16 11:05:00|5641|5639|5645|5644|5649|5646|5640|5639|5065
1608117000000|2020-12-16 11:10:00|5644|5643|5647|5645|5647|5645|5643|5641|5161
1608117300000|2020-12-16 11:15:00|5648|5646|5648|5646|5652|5650|5643|5642|9029
1608117600000|2020-12-16 11:20:00|5647|5645|5644|5643|5648|5646|5644|5642|11361
1608117900000|2020-12-16 11:25:00|5645|5642|5644|5642|5649|5647|5642|5640|6273
1608118200000|2020-12-16 11:30:00|5643|5641|5639|5638|5643|5641|5638|5637|6981
1608118500000|2020-12-16 11:35:00|5638|5637|5640|5639|5644|5642|5637|5636|5859
1608118800000|2020-12-16 11:40:00|5639|5638|5633|5632|5643|5641|5631|5630|42349
1608119100000|2020-12-16 11:45:00|5634|5633|5632|5631|5638|5637|5632|5631|36847
1608119400000|2020-12-16 11:50:00|5633|5632|5637|5635|5637|5635|5632|5630|5016
1608119700000|2020-12-16 11:55:00|5636|5634|5633|5632|5636|5634|5630|5628|18977
1608120000000|2020-12-16 12:00:00|5634|5633|5628|5627|5634|5633|5622|5621|8665
1608120300000|2020-12-16 12:05:00|5627|5626|5622|5620|5630|5628|5620|5618|5190
1608120600000|2020-12-16 12:10:00|5621|5621|5626|5625|5628|5626|5621|5620|6173
1608120900000|2020-12-16 12:15:00|5625|5624|5624|5621|5628|5627|5622|5621|4726
1608121200000|2020-12-16 12:20:00|5622|5622|5624|5622|5625|5624|5620|5619|11531
1608121500000|2020-12-16 12:25:00|5623|5623|5616|5614|5623|5623|5616|5614|4822
1608121800000|2020-12-16 12:30:00|5615|5615|5622|5620|5625|5624|5615|5615|8641
1608122100000|2020-12-16 12:35:00|5623|5621|5628|5627|5630|5629|5623|5620|9695
1608122400000|2020-12-16 12:40:00|5629|5628|5628|5627|5630|5628|5628|5626|4349
1608122700000|2020-12-16 12:45:00|5629|5628|5620|5619|5630|5629|5620|5619|9619
1608123000000|2020-12-16 12:50:00|5619|5618|5622|5621|5622|5621|5618|5617|6687
1608123300000|2020-12-16 12:55:00|5621|5620|5622|5620|5622|5621|5616|5614|13262
1608123600000|2020-12-16 13:00:00|5623|5621|5621|5620|5625|5624|5621|5620|50030
1608123900000|2020-12-16 13:05:00|5622|5621|5618|5617|5622|5621|5617|5616|7962
1608124200000|2020-12-16 13:10:00|5619|5618|5609|5607|5620|5618|5605|5604|21412
1608124500000|2020-12-16 13:15:00|5608|5606|5603|5602|5611|5609|5597|5596|50007
1608124800000|2020-12-16 13:20:00|5604|5601|5603|5601|5606|5604|5599|5597|68873
1608125100000|2020-12-16 13:25:00|5602|5600|5606|5602|5606|5604|5596|5595|38868
1608125400000|2020-12-16 13:30:00|5604|5601|5599|5597|5605|5604|5595|5594|9740
1608125700000|2020-12-16 13:35:00|5598|5596|5595|5593|5600|5599|5594|5592|8129
1608126000000|2020-12-16 13:40:00|5594|5592|5597|5596|5597|5596|5587|5585|10092
1608126300000|2020-12-16 13:45:00|5598|5597|5599|5597|5601|5598|5596|5594|8109
1608126600000|2020-12-16 13:50:00|5598|5598|5592|5590|5599|5598|5591|5589|9453
1608126900000|2020-12-16 13:55:00|5593|5591|5594|5592|5600|5597|5587|5586|96475
1608127200000|2020-12-16 14:00:00|5595|5593|5587|5586|5595|5594|5587|5586|16570
1608127500000|2020-12-16 14:05:00|5588|5585|5579|5578|5588|5585|5579|5577|10483
1608127800000|2020-12-16 14:10:00|5578|5577|5575|5573|5578|5578|5573|5572|18934
1608128100000|2020-12-16 14:15:00|5574|5572|5575|5573|5576|5575|5573|5572|15896
1608128400000|2020-12-16 14:20:00|5574|5574|5580|5579|5583|5582|5574|5573|10140
1608128700000|2020-12-16 14:25:00|5581|5580|5586|5584|5594|5593|5578|5575|20779
1608129000000|2020-12-16 14:30:00|5585|5583|5604|5602|5606|5604|5581|5580|37241
1608129300000|2020-12-16 14:35:00|5603|5603|5601|5599|5605|5604|5592|5591|25590
1608129600000|2020-12-16 14:40:00|5602|5600|5584|5582|5603|5602|5582|5580|33536
1608129900000|2020-12-16 14:45:00|5583|5581|5566|5564|5590|5588|5566|5563|19327
1608130200000|2020-12-16 14:50:00|5567|5565|5568|5566|5573|5571|5561|5559|30913
1608130500000|2020-12-16 14:55:00|5567|5565|5580|5578|5581|5579|5557|5555|43559
1608130800000|2020-12-16 15:00:00|5579|5577|5565|5564|5587|5584|5565|5563|39565
1608131100000|2020-12-16 15:05:00|5564|5563|5557|5556|5567|5566|5555|5554|13313
1608131400000|2020-12-16 15:10:00|5558|5557|5562|5560|5564|5562|5555|5553|17971
1608131700000|2020-12-16 15:15:00|5561|5561|5568|5566|5571|5569|5561|5560|17488
1608132000000|2020-12-16 15:20:00|5569|5567|5570|5569|5571|5569|5562|5560|17018
1608132300000|2020-12-16 15:25:00|5571|5568|5575|5573|5581|5580|5571|5568|16151
1608132600000|2020-12-16 15:30:00|5576|5574|5574|5573|5581|5580|5574|5573|10994
1608132900000|2020-12-16 15:35:00|5575|5574|5584|5581|5584|5583|5575|5574|12661
1608133200000|2020-12-16 15:40:00|5585|5582|5572|5571|5585|5583|5572|5571|9588
1608133500000|2020-12-16 15:45:00|5573|5570|5567|5565|5573|5572|5562|5561|17924
1608133800000|2020-12-16 15:50:00|5566|5566|5561|5559|5567|5566|5558|5557|30646
1608134100000|2020-12-16 15:55:00|5562|5560|5551|5549|5562|5561|5550|5549|15060
1608134400000|2020-12-16 16:00:00|5552|5550|5556|5554|5556|5555|5549|5547|19556
1608134700000|2020-12-16 16:05:00|5555|5555|5549|5547|5556|5555|5548|5547|22746
1608135000000|2020-12-16 16:10:00|5548|5548|5548|5546|5549|5548|5547|5545|18786
1608135300000|2020-12-16 16:15:00|5547|5545|5552|5551|5556|5554|5546|5544|15195
1608135600000|2020-12-16 16:20:00|5551|5550|5561|5559|5566|5565|5550|5548|19876
1608135900000|2020-12-16 16:25:00|5560|5560|5566|5563|5566|5563|5555|5553|28000
1608192000000|2020-12-17 08:00:00|5642|5624|5619|5612|5642|5627|5606|5600|26345
1608192300000|2020-12-17 08:05:00|5618|5613|5620|5617|5623|5621|5598|5595|25725
1608192600000|2020-12-17 08:10:00|5621|5618|5612|5609|5628|5625|5610|5608|23695
1608192900000|2020-12-17 08:15:00|5611|5608|5615|5612|5617|5616|5603|5602|12803
1608193200000|2020-12-17 08:20:00|5616|5613|5645|5642|5645|5642|5616|5613|12350
1608193500000|2020-12-17 08:25:00|5644|5641|5637|5636|5648|5645|5634|5632|16635
1608193800000|2020-12-17 08:30:00|5639|5637|5641|5639|5649|5648|5639|5637|9182
1608194100000|2020-12-17 08:35:00|5642|5640|5637|5635|5642|5641|5635|5632|4345
1608194400000|2020-12-17 08:40:00|5636|5634|5643|5641|5645|5644|5632|5631|8550
1608194700000|2020-12-17 08:45:00|5642|5640|5639|5637|5642|5641|5636|5633|7940
1608195000000|2020-12-17 08:50:00|5638|5638|5625|5623|5639|5638|5625|5622|8800
1608195300000|2020-12-17 08:55:00|5626|5624|5619|5616|5628|5626|5617|5616|9383
1608195600000|2020-12-17 09:00:00|5617|5617|5621|5620|5622|5621|5615|5613|5621
1608195900000|2020-12-17 09:05:00|5622|5621|5624|5621|5624|5623|5618|5616|4897
1608196200000|2020-12-17 09:10:00|5625|5622|5647|5646|5651|5649|5618|5617|32174
1608196500000|2020-12-17 09:15:00|5646|5645|5646|5644|5654|5652|5644|5643|22250
1608196800000|2020-12-17 09:20:00|5645|5645|5645|5642|5645|5645|5634|5632|7433
1608197100000|2020-12-17 09:25:00|5646|5643|5648|5647|5651|5650|5644|5642|8943
1608197400000|2020-12-17 09:30:00|5649|5648|5666|5663|5666|5664|5649|5648|92736
1608197700000|2020-12-17 09:35:00|5665|5664|5666|5664|5669|5668|5663|5662|7734
1608198000000|2020-12-17 09:40:00|5665|5665|5662|5660|5668|5667|5660|5659|92600
1608198300000|2020-12-17 09:45:00|5661|5659|5656|5654|5663|5661|5656|5653|11373
1608198600000|2020-12-17 09:50:00|5657|5655|5649|5648|5659|5658|5649|5648|16078
1608198900000|2020-12-17 09:55:00|5648|5647|5631|5629|5648|5647|5629|5626|9720
1608199200000|2020-12-17 10:00:00|5632|5630|5624|5621|5632|5631|5620|5618|7498
1608199500000|2020-12-17 10:05:00|5625|5622|5630|5628|5633|5631|5624|5621|5251
1608199800000|2020-12-17 10:10:00|5629|5627|5633|5631|5633|5632|5628|5626|11829
1608200100000|2020-12-17 10:15:00|5634|5632|5632|5630|5639|5638|5631|5630|13052
1608200400000|2020-12-17 10:20:00|5631|5629|5633|5631|5638|5637|5630|5629|7606
1608200700000|2020-12-17 10:25:00|5634|5632|5632|5630|5635|5634|5631|5630|2422
1608201000000|2020-12-17 10:30:00|5633|5631|5632|5630|5633|5631|5629|5627|4047
1608201300000|2020-12-17 10:35:00|5631|5629|5631|5629|5632|5630|5627|5625|6854
1608201600000|2020-12-17 10:40:00|5630|5628|5629|5627|5631|5630|5626|5625|9247
1608201900000|2020-12-17 10:45:00|5628|5628|5633|5632|5635|5634|5628|5627|2999
1608202200000|2020-12-17 10:50:00|5634|5633|5635|5633|5638|5636|5633|5632|15354
1608202500000|2020-12-17 10:55:00|5634|5634|5639|5638|5642|5640|5634|5634|7005
1608202800000|2020-12-17 11:00:00|5640|5637|5638|5636|5640|5638|5635|5633|44073
1608203100000|2020-12-17 11:05:00|5637|5637|5638|5636|5638|5637|5636|5634|2628
1608203400000|2020-12-17 11:10:00|5637|5635|5643|5642|5643|5642|5636|5635|4627
1608203700000|2020-12-17 11:15:00|5644|5641|5644|5643|5648|5646|5643|5641|2792
1608204000000|2020-12-17 11:20:00|5643|5642|5648|5646|5648|5646|5643|5642|2317
1608204300000|2020-12-17 11:25:00|5649|5647|5648|5646|5649|5647|5644|5643|8551
1608204600000|2020-12-17 11:30:00|5647|5645|5651|5650|5652|5651|5645|5643|5429
1608204900000|2020-12-17 11:35:00|5652|5651|5649|5648|5655|5653|5649|5648|4745
1608205200000|2020-12-17 11:40:00|5648|5647|5640|5638|5650|5649|5639|5638|6316
1608205500000|2020-12-17 11:45:00|5639|5637|5637|5635|5639|5638|5635|5634|5072
1608205800000|2020-12-17 11:50:00|5636|5634|5642|5640|5643|5641|5635|5633|5033
1608206100000|2020-12-17 11:55:00|5643|5641|5650|5647|5650|5647|5642|5641|6972
1608206400000|2020-12-17 12:00:00|5649|5649|5629|5628|5652|5650|5629|5627|30046
1608206700000|2020-12-17 12:05:00|5630|5629|5630|5628|5636|5634|5628|5627|9705
1608207000000|2020-12-17 12:10:00|5629|5629|5621|5620|5631|5630|5621|5618|16014
1608207300000|2020-12-17 12:15:00|5622|5621|5625|5623|5625|5623|5621|5620|3041
1608207600000|2020-12-17 12:20:00|5624|5622|5629|5627|5630|5628|5623|5621|3986
1608207900000|2020-12-17 12:25:00|5628|5626|5634|5632|5634|5632|5626|5624|3771
1608208200000|2020-12-17 12:30:00|5633|5631|5633|5631|5635|5632|5631|5630|4444
1608208500000|2020-12-17 12:35:00|5634|5632|5634|5631|5635|5633|5630|5629|5436
1608208800000|2020-12-17 12:40:00|5633|5632|5636|5634|5638|5636|5633|5631|5140
1608209100000|2020-12-17 12:45:00|5637|5635|5641|5640|5642|5640|5636|5635|10884
1608209400000|2020-12-17 12:50:00|5642|5641|5640|5638|5643|5641|5638|5636|6750
1608209700000|2020-12-17 12:55:00|5641|5639|5642|5641|5646|5645|5640|5639|19531
1608210000000|2020-12-17 13:00:00|5643|5640|5641|5638|5644|5642|5639|5638|4827
1608210300000|2020-12-17 13:05:00|5640|5639|5638|5636|5641|5640|5637|5636|3455
1608210600000|2020-12-17 13:10:00|5637|5635|5631|5630|5639|5638|5630|5628|8476
1608210900000|2020-12-17 13:15:00|5632|5631|5632|5631|5637|5635|5631|5629|8790
1608211200000|2020-12-17 13:20:00|5631|5630|5616|5614|5632|5630|5616|5614|19206
1608211500000|2020-12-17 13:25:00|5615|5613|5617|5615|5617|5615|5610|5608|13274
1608211800000|2020-12-17 13:30:00|5618|5616|5626|5624|5630|5628|5615|5613|16510
1608212100000|2020-12-17 13:35:00|5625|5623|5626|5624|5629|5627|5620|5618|53264
1608212400000|2020-12-17 13:40:00|5625|5623|5631|5630|5636|5634|5625|5623|11154
1608212700000|2020-12-17 13:45:00|5632|5629|5626|5625|5633|5632|5625|5624|7169
1608213000000|2020-12-17 13:50:00|5625|5624|5618|5616|5626|5624|5617|5616|31949
1608213300000|2020-12-17 13:55:00|5619|5617|5612|5610|5619|5618|5610|5609|15613
1608213600000|2020-12-17 14:00:00|5611|5611|5614|5613|5620|5618|5611|5611|7612
1608213900000|2020-12-17 14:05:00|5615|5614|5616|5615|5617|5616|5609|5607|13338
1608214200000|2020-12-17 14:10:00|5615|5614|5621|5620|5623|5622|5615|5614|16112
1608214500000|2020-12-17 14:15:00|5622|5621|5634|5632|5634|5632|5622|5621|101423
1608214800000|2020-12-17 14:20:00|5635|5633|5633|5631|5637|5635|5633|5631|16877
1608215100000|2020-12-17 14:25:00|5634|5632|5632|5630|5635|5633|5625|5624|14305
1608215400000|2020-12-17 14:30:00|5633|5631|5656|5655|5660|5657|5633|5631|25018
1608215700000|2020-12-17 14:35:00|5655|5654|5667|5665|5669|5667|5649|5647|25244
1608216000000|2020-12-17 14:40:00|5668|5667|5666|5664|5678|5676|5663|5661|36862
1608216300000|2020-12-17 14:45:00|5667|5665|5673|5671|5674|5672|5660|5659|34670
1608216600000|2020-12-17 14:50:00|5674|5672|5670|5668|5678|5677|5666|5664|33562
1608216900000|2020-12-17 14:55:00|5671|5669|5649|5647|5672|5671|5648|5646|36152
1608217200000|2020-12-17 15:00:00|5650|5648|5649|5647|5659|5657|5644|5642|49936
1608217500000|2020-12-17 15:05:00|5648|5648|5655|5654|5657|5656|5646|5645|45789
1608217800000|2020-12-17 15:10:00|5654|5653|5665|5663|5668|5666|5652|5650|15734
1608218100000|2020-12-17 15:15:00|5664|5662|5655|5653|5665|5664|5650|5649|16365
1608218400000|2020-12-17 15:20:00|5656|5654|5643|5642|5657|5655|5640|5638|56531
1608218700000|2020-12-17 15:25:00|5644|5641|5637|5636|5647|5645|5637|5636|20964
1608219000000|2020-12-17 15:30:00|5636|5635|5642|5640|5644|5643|5632|5631|29151
1608219300000|2020-12-17 15:35:00|5641|5639|5631|5629|5643|5642|5629|5627|20339
1608219600000|2020-12-17 15:40:00|5630|5628|5626|5625|5634|5632|5624|5623|17498
1608219900000|2020-12-17 15:45:00|5627|5626|5630|5628|5637|5635|5627|5625|11874
1608220200000|2020-12-17 15:50:00|5629|5629|5632|5630|5635|5634|5628|5626|77990
1608220500000|2020-12-17 15:55:00|5631|5629|5629|5627|5633|5631|5624|5622|12460
1608220800000|2020-12-17 16:00:00|5630|5628|5628|5627|5633|5632|5625|5623|63869
1608221100000|2020-12-17 16:05:00|5629|5626|5621|5620|5629|5627|5616|5614|31647
1608221400000|2020-12-17 16:10:00|5622|5621|5626|5625|5630|5628|5620|5619|34656
1608221700000|2020-12-17 16:15:00|5627|5626|5623|5621|5629|5628|5619|5618|14161
1608222000000|2020-12-17 16:20:00|5622|5620|5617|5615|5622|5620|5614|5613|24927
1608222300000|2020-12-17 16:25:00|5616|5614|5607|5606|5617|5615|5604|5602|29885
1608278400000|2020-12-18 08:00:00|5693|5673|5704|5695|5711|5710|5672|5669|46264
1608278700000|2020-12-18 08:05:00|5705|5696|5700|5697|5706|5705|5695|5689|11345
1608279000000|2020-12-18 08:10:00|5702|5698|5713|5711|5726|5724|5702|5698|27857
1608279300000|2020-12-18 08:15:00|5712|5710|5701|5699|5712|5711|5693|5692|26802
1608279600000|2020-12-18 08:20:00|5702|5698|5696|5695|5702|5699|5688|5685|19606
1608279900000|2020-12-18 08:25:00|5697|5696|5709|5707|5710|5709|5693|5690|10332
1608280200000|2020-12-18 08:30:00|5710|5708|5713|5712|5720|5719|5709|5707|10200
1608280500000|2020-12-18 08:35:00|5714|5713|5724|5721|5728|5727|5714|5712|9828
1608280800000|2020-12-18 08:40:00|5723|5722|5730|5728|5731|5730|5722|5721|9010
1608281100000|2020-12-18 08:45:00|5731|5729|5729|5727|5734|5733|5723|5722|13355
1608281400000|2020-12-18 08:50:00|5730|5728|5738|5736|5740|5739|5729|5727|13769
1608281700000|2020-12-18 08:55:00|5737|5735|5728|5726|5740|5739|5721|5720|12834
1608282000000|2020-12-18 09:00:00|5727|5725|5735|5733|5738|5737|5727|5725|39763
1608282300000|2020-12-18 09:05:00|5736|5734|5747|5746|5750|5749|5734|5733|13885
1608282600000|2020-12-18 09:10:00|5748|5747|5729|5728|5748|5747|5729|5728|7625
1608282900000|2020-12-18 09:15:00|5728|5727|5725|5723|5730|5728|5722|5720|12645
1608283200000|2020-12-18 09:20:00|5726|5724|5737|5734|5746|5744|5723|5722|15946
1608283500000|2020-12-18 09:25:00|5736|5735|5736|5734|5738|5737|5731|5730|17182
1608283800000|2020-12-18 09:30:00|5737|5735|5732|5730|5737|5736|5728|5726|13467
1608284100000|2020-12-18 09:35:00|5731|5731|5730|5728|5735|5733|5729|5728|8874
1608284400000|2020-12-18 09:40:00|5729|5727|5730|5728|5734|5732|5727|5726|13387
1608284700000|2020-12-18 09:45:00|5731|5729|5731|5729|5737|5736|5730|5729|16536
1608285000000|2020-12-18 09:50:00|5730|5728|5743|5742|5743|5742|5726|5724|12807
1608285300000|2020-12-18 09:55:00|5742|5741|5742|5741|5744|5743|5739|5737|14914
1608285600000|2020-12-18 10:00:00|5743|5742|5755|5754|5759|5757|5743|5742|27214
1608285900000|2020-12-18 10:05:00|5756|5753|5753|5752|5756|5755|5748|5746|12931
1608286500000|2020-12-18 10:15:00|5744|5742|5728|5726|5747|5745|5722|5721|32203
1608286800000|2020-12-18 10:20:00|5729|5727|5726|5725|5732|5730|5722|5721|12194
1608287100000|2020-12-18 10:25:00|5725|5724|5721|5720|5728|5726|5721|5718|33800
1608287400000|2020-12-18 10:30:00|5719|5719|5711|5709|5721|5719|5708|5705|39887
1608287700000|2020-12-18 10:35:00|5712|5710|5700|5697|5713|5711|5679|5677|149464
1608288000000|2020-12-18 10:40:00|5699|5696|5700|5698|5703|5700|5696|5694|3650
1608288300000|2020-12-18 10:45:00|5701|5699|5705|5703|5710|5707|5701|5699|6850
1608288600000|2020-12-18 10:50:00|5704|5702|5703|5699|5710|5708|5692|5689|109752
1608288900000|2020-12-18 10:55:00|5702|5701|5709|5707|5712|5711|5701|5697|116201
1608289200000|2020-12-18 11:00:00|5710|5706|5688|5686|5711|5710|5685|5683|11885
1608289500000|2020-12-18 11:05:00|5689|5687|5669|5667|5693|5691|5669|5667|10227
1608289800000|2020-12-18 11:10:00|5670|5668|5665|5662|5673|5672|5660|5658|72553
1608290100000|2020-12-18 11:15:00|5664|5661|5662|5660|5672|5671|5661|5659|7240
1608290400000|2020-12-18 11:20:00|5661|5659|5655|5654|5664|5663|5655|5653|5113
1608290700000|2020-12-18 11:25:00|5656|5655|5642|5641|5657|5656|5642|5640|14778
1608291000000|2020-12-18 11:30:00|5643|5640|5641|5638|5643|5640|5631|5629|14560
1608291300000|2020-12-18 11:35:00|5642|5639|5633|5631|5642|5641|5630|5628|17692
1608291600000|2020-12-18 11:40:00|5632|5630|5618|5617|5636|5635|5618|5617|10177
1608291900000|2020-12-18 11:45:00|5619|5618|5628|5626|5628|5626|5618|5615|19676
1608292200000|2020-12-18 11:50:00|5629|5627|5622|5619|5632|5631|5618|5616|35861
1608292500000|2020-12-18 11:55:00|5623|5620|5633|5631|5638|5636|5622|5618|6989
1608292800000|2020-12-18 12:00:00|5634|5632|5653|5651|5653|5651|5629|5625|9016
1608293100000|2020-12-18 12:05:00|5652|5650|5653|5650|5657|5655|5646|5644|9610
1608293400000|2020-12-18 12:10:00|5654|5652|5659|5657|5662|5661|5652|5650|6036
1608293700000|2020-12-18 12:15:00|5660|5658|5661|5659|5663|5661|5659|5657|4306
1608294000000|2020-12-18 12:20:00|5662|5660|5663|5661|5667|5665|5660|5658|6693
1608294300000|2020-12-18 12:25:00|5664|5662|5664|5663|5666|5664|5660|5658|9141
1608294600000|2020-12-18 12:30:00|5665|5664|5662|5661|5668|5666|5659|5657|9974
1608294900000|2020-12-18 12:35:00|5663|5662|5676|5675|5677|5675|5663|5661|35995
1608295200000|2020-12-18 12:40:00|5677|5676|5677|5675|5677|5676|5674|5673|6919
1608295500000|2020-12-18 12:45:00|5678|5676|5673|5670|5678|5677|5673|5670|641060
1608295800000|2020-12-18 12:50:00|5672|5669|5671|5669|5675|5673|5669|5667|7841
1608296100000|2020-12-18 12:55:00|5670|5668|5666|5664|5670|5668|5663|5662|6983
1608296400000|2020-12-18 13:00:00|5665|5665|5664|5661|5670|5668|5659|5657|5863
1608296700000|2020-12-18 13:05:00|5663|5662|5671|5669|5674|5673|5662|5660|7842
1608297000000|2020-12-18 13:10:00|5672|5670|5678|5676|5678|5677|5672|5669|4430
1608297300000|2020-12-18 13:15:00|5677|5677|5677|5675|5680|5679|5673|5671|6114
1608297600000|2020-12-18 13:20:00|5678|5676|5676|5674|5680|5678|5675|5674|3415
1608297900000|2020-12-18 13:25:00|5675|5673|5675|5673|5676|5675|5672|5671|10955
1608298200000|2020-12-18 13:30:00|5674|5672|5674|5672|5676|5674|5672|5670|6124
1608298500000|2020-12-18 13:35:00|5675|5673|5673|5672|5676|5675|5669|5667|10416
1608298800000|2020-12-18 13:40:00|5674|5671|5680|5678|5682|5680|5670|5669|7340
1608299100000|2020-12-18 13:45:00|5681|5679|5676|5674|5683|5682|5674|5672|6560
1608299400000|2020-12-18 13:50:00|5677|5675|5683|5681|5683|5682|5676|5674|4318
1608299700000|2020-12-18 13:55:00|5684|5682|5677|5675|5685|5683|5674|5673|10278
1608300000000|2020-12-18 14:00:00|5676|5676|5682|5681|5682|5681|5675|5673|5416
1608300300000|2020-12-18 14:05:00|5681|5680|5675|5674|5681|5681|5675|5674|5102
1608300600000|2020-12-18 14:10:00|5674|5673|5666|5664|5676|5675|5666|5664|16734
1608300900000|2020-12-18 14:15:00|5667|5665|5663|5661|5670|5669|5662|5661|10129
1608301200000|2020-12-18 14:20:00|5664|5662|5655|5653|5665|5663|5651|5649|8439
1608301500000|2020-12-18 14:25:00|5656|5654|5651|5648|5656|5655|5645|5643|17403
1608301800000|2020-12-18 14:30:00|5652|5649|5655|5653|5659|5657|5647|5646|35292
1608302100000|2020-12-18 14:35:00|5654|5652|5664|5663|5665|5663|5653|5652|78599
1608302400000|2020-12-18 14:40:00|5665|5662|5662|5660|5667|5666|5658|5656|27514
1608302700000|2020-12-18 14:45:00|5661|5659|5653|5651|5664|5662|5653|5651|35582
1608303000000|2020-12-18 14:50:00|5652|5650|5642|5641|5653|5651|5636|5635|77454
1608303300000|2020-12-18 14:55:00|5643|5642|5666|5664|5666|5665|5643|5642|49017
1608303600000|2020-12-18 15:00:00|5667|5665|5655|5654|5668|5666|5654|5651|29319
1608303900000|2020-12-18 15:05:00|5654|5653|5664|5663|5665|5663|5654|5652|33232
1608304200000|2020-12-18 15:10:00|5665|5664|5678|5676|5680|5677|5662|5660|24238
1608304500000|2020-12-18 15:15:00|5679|5677|5692|5690|5696|5694|5673|5672|40154
1608304800000|2020-12-18 15:20:00|5691|5689|5686|5684|5694|5693|5683|5681|24486
1608305100000|2020-12-18 15:25:00|5685|5685|5670|5668|5687|5686|5667|5666|22838
1608305400000|2020-12-18 15:30:00|5669|5667|5658|5656|5670|5668|5656|5653|34063
1608305700000|2020-12-18 15:35:00|5659|5657|5665|5663|5667|5665|5657|5656|22833
1608306000000|2020-12-18 15:40:00|5664|5662|5659|5658|5671|5670|5658|5656|33538
1608306300000|2020-12-18 15:45:00|5660|5659|5655|5654|5662|5660|5650|5648|21534
1608306600000|2020-12-18 15:50:00|5654|5653|5654|5652|5660|5659|5653|5652|23926
1608306900000|2020-12-18 15:55:00|5655|5653|5659|5657|5663|5662|5654|5653|32016
1608307200000|2020-12-18 16:00:00|5658|5656|5657|5656|5662|5660|5654|5652|30079
1608307500000|2020-12-18 16:05:00|5658|5657|5648|5647|5660|5659|5647|5646|24819
1608307800000|2020-12-18 16:10:00|5647|5646|5638|5637|5651|5650|5637|5636|40659
1608308100000|2020-12-18 16:15:00|5637|5636|5638|5637|5642|5641|5633|5632|21974
1608308400000|2020-12-18 16:20:00|5637|5636|5636|5634|5642|5641|5635|5633|23239
1608308700000|2020-12-18 16:25:00|5635|5635|5641|5640|5644|5642|5626|5623|58552
1608537600000|2020-12-21 08:00:00|5615|5603|5652|5648|5700|5686|5607|5600|52136
1608537900000|2020-12-21 08:05:00|5651|5647|5710|5705|5712|5705|5646|5641|31902
1608538200000|2020-12-21 08:10:00|5709|5704|5733|5730|5739|5738|5701|5696|33054
1608538500000|2020-12-21 08:15:00|5732|5731|5739|5734|5740|5738|5720|5719|27473
1608538800000|2020-12-21 08:20:00|5738|5735|5717|5714|5742|5739|5714|5709|22186
1608539100000|2020-12-21 08:25:00|5716|5715|5716|5714|5723|5722|5709|5706|19453
1608539400000|2020-12-21 08:30:00|5715|5712|5689|5686|5715|5713|5689|5686|12079
1608539700000|2020-12-21 08:35:00|5688|5685|5684|5681|5698|5696|5683|5681|10648
1608540000000|2020-12-21 08:40:00|5682|5682|5679|5676|5689|5687|5673|5670|16786
1608540300000|2020-12-21 08:45:00|5680|5675|5675|5672|5682|5681|5668|5666|7794
1608540600000|2020-12-21 08:50:00|5673|5671|5660|5657|5674|5673|5659|5657|14098
1608540900000|2020-12-21 08:55:00|5659|5656|5660|5658|5665|5663|5656|5652|15381
1608541200000|2020-12-21 09:00:00|5659|5657|5658|5655|5665|5662|5656|5655|14436
1608541500000|2020-12-21 09:05:00|5659|5656|5657|5656|5666|5665|5654|5652|9634
1608541800000|2020-12-21 09:10:00|5656|5655|5644|5641|5661|5659|5643|5640|12000
1608542100000|2020-12-21 09:15:00|5643|5642|5652|5650|5659|5656|5641|5639|19502
1608542400000|2020-12-21 09:20:00|5651|5649|5657|5655|5660|5659|5650|5649|8962
1608542700000|2020-12-21 09:25:00|5656|5654|5650|5648|5657|5654|5647|5644|10018
1608543000000|2020-12-21 09:30:00|5649|5647|5648|5646|5651|5649|5643|5641|5746
1608543300000|2020-12-21 09:35:00|5647|5645|5639|5637|5647|5645|5634|5633|19382
1608543600000|2020-12-21 09:40:00|5638|5636|5616|5613|5638|5636|5614|5611|15891
1608543900000|2020-12-21 09:45:00|5615|5612|5605|5602|5621|5620|5600|5597|39949
1608544200000|2020-12-21 09:50:00|5604|5601|5611|5607|5611|5609|5599|5596|25505
1608544500000|2020-12-21 09:55:00|5610|5606|5599|5597|5610|5606|5597|5596|14331
1608544800000|2020-12-21 10:00:00|5600|5596|5588|5586|5601|5600|5582|5581|19902
1608545100000|2020-12-21 10:05:00|5587|5585|5587|5585|5592|5590|5579|5577|18391
1608545400000|2020-12-21 10:10:00|5586|5584|5590|5588|5600|5598|5585|5584|18003
1608545700000|2020-12-21 10:15:00|5589|5587|5582|5580|5599|5596|5581|5578|22505
1608546000000|2020-12-21 10:20:00|5583|5579|5578|5576|5588|5586|5577|5575|25248
1608546300000|2020-12-21 10:25:00|5579|5577|5562|5560|5581|5579|5560|5559|23286
1608546600000|2020-12-21 10:30:00|5561|5561|5550|5546|5564|5561|5536|5533|33350
1608546900000|2020-12-21 10:35:00|5551|5547|5579|5575|5585|5583|5546|5542|21611
1608547200000|2020-12-21 10:40:00|5578|5576|5565|5562|5578|5576|5559|5555|35664
1608547500000|2020-12-21 10:45:00|5564|5561|5550|5548|5567|5565|5550|5546|116844
1608547800000|2020-12-21 10:50:00|5552|5549|5542|5538|5560|5558|5528|5526|35159
1608548100000|2020-12-21 10:55:00|5543|5539|5533|5530|5546|5543|5517|5513|27784
1608548400000|2020-12-21 11:00:00|5532|5529|5540|5538|5544|5542|5527|5524|15447
1608548700000|2020-12-21 11:05:00|5539|5537|5542|5540|5550|5547|5538|5536|15653
1608549000000|2020-12-21 11:10:00|5541|5539|5547|5545|5553|5551|5538|5536|23114
1608549300000|2020-12-21 11:15:00|5546|5544|5531|5529|5552|5550|5531|5529|23475
1608549600000|2020-12-21 11:20:00|5530|5528|5524|5522|5534|5532|5522|5520|15466
1608549900000|2020-12-21 11:25:00|5523|5521|5527|5525|5534|5532|5516|5513|21290
1608550200000|2020-12-21 11:30:00|5528|5526|5534|5532|5535|5533|5524|5521|15150
1608550500000|2020-12-21 11:35:00|5535|5533|5542|5539|5544|5542|5534|5532|16579
1608550800000|2020-12-21 11:40:00|5541|5538|5554|5552|5562|5559|5538|5537|53762
1608551100000|2020-12-21 11:45:00|5556|5553|5555|5553|5559|5558|5546|5543|8486
1608551400000|2020-12-21 11:50:00|5554|5552|5530|5528|5554|5553|5530|5527|9033
1608551700000|2020-12-21 11:55:00|5531|5529|5531|5529|5542|5540|5528|5527|21946
1608552000000|2020-12-21 12:00:00|5532|5530|5554|5552|5554|5553|5532|5530|14972
1608552300000|2020-12-21 12:05:00|5553|5553|5543|5542|5560|5558|5543|5541|16258
1608552600000|2020-12-21 12:10:00|5544|5543|5540|5537|5549|5547|5539|5536|7029
1608552900000|2020-12-21 12:15:00|5541|5538|5536|5534|5545|5543|5534|5532|11427
1608553200000|2020-12-21 12:20:00|5535|5533|5526|5524|5537|5535|5525|5524|16400
1608553500000|2020-12-21 12:25:00|5525|5525|5531|5530|5533|5531|5524|5522|13101
1608553800000|2020-12-21 12:30:00|5532|5529|5522|5521|5532|5531|5522|5520|19840
1608554100000|2020-12-21 12:35:00|5523|5522|5525|5524|5530|5529|5523|5522|7535
1608554400000|2020-12-21 12:40:00|5526|5523|5535|5534|5536|5535|5525|5523|14689
1608554700000|2020-12-21 12:45:00|5536|5535|5540|5538|5541|5540|5534|5532|13812
1608555000000|2020-12-21 12:50:00|5541|5539|5539|5538|5545|5544|5538|5535|10097
1608555300000|2020-12-21 12:55:00|5540|5537|5534|5532|5544|5543|5533|5531|11392
1608555600000|2020-12-21 13:00:00|5533|5533|5529|5527|5534|5533|5520|5518|17458
1608555900000|2020-12-21 13:05:00|5528|5526|5525|5523|5532|5530|5522|5520|25867
1608556200000|2020-12-21 13:10:00|5526|5524|5521|5519|5530|5528|5516|5515|46520
1608556500000|2020-12-21 13:15:00|5520|5518|5516|5514|5523|5522|5511|5510|44128
1608556800000|2020-12-21 13:20:00|5515|5513|5519|5517|5520|5519|5512|5511|23037
1608557100000|2020-12-21 13:25:00|5518|5516|5521|5520|5524|5522|5513|5512|13759
1608557400000|2020-12-21 13:30:00|5522|5521|5514|5512|5522|5521|5512|5511|15401
1608557700000|2020-12-21 13:35:00|5513|5511|5515|5514|5526|5525|5510|5509|56633
1608558000000|2020-12-21 13:40:00|5516|5513|5519|5517|5520|5518|5511|5509|15114
1608558300000|2020-12-21 13:45:00|5518|5518|5521|5518|5526|5524|5517|5516|12162
1608558600000|2020-12-21 13:50:00|5520|5519|5516|5514|5526|5524|5513|5511|24478
1608558900000|2020-12-21 13:55:00|5517|5515|5526|5524|5527|5524|5515|5513|39323
1608559200000|2020-12-21 14:00:00|5527|5525|5526|5524|5531|5529|5523|5521|41102
1608559500000|2020-12-21 14:05:00|5525|5523|5520|5518|5527|5525|5519|5518|13164
1608559800000|2020-12-21 14:10:00|5521|5519|5533|5531|5534|5533|5519|5518|107805
1608560100000|2020-12-21 14:15:00|5532|5530|5534|5532|5535|5534|5527|5525|11033
1608560400000|2020-12-21 14:20:00|5535|5533|5525|5522|5538|5536|5521|5520|88354
1608560700000|2020-12-21 14:25:00|5526|5523|5531|5529|5535|5534|5525|5523|35883
1608561000000|2020-12-21 14:30:00|5532|5530|5578|5576|5584|5582|5531|5529|209741
1608561300000|2020-12-21 14:35:00|5579|5577|5564|5562|5584|5583|5558|5556|150665
1608561600000|2020-12-21 14:40:00|5565|5563|5557|5555|5577|5576|5556|5554|80693
1608561900000|2020-12-21 14:45:00|5556|5556|5562|5560|5566|5565|5554|5553|73628
1608562200000|2020-12-21 14:50:00|5563|5561|5583|5581|5587|5584|5562|5560|97119
1608562500000|2020-12-21 14:55:00|5584|5582|5585|5582|5596|5593|5580|5579|78373
1608562800000|2020-12-21 15:00:00|5584|5583|5582|5579|5598|5597|5577|5576|51232
1608563100000|2020-12-21 15:05:00|5581|5578|5594|5593|5598|5596|5575|5573|52940
1608563400000|2020-12-21 15:10:00|5593|5592|5574|5573|5594|5592|5571|5569|34482
1608563700000|2020-12-21 15:15:00|5573|5572|5591|5589|5594|5592|5571|5569|46642
1608564000000|2020-12-21 15:20:00|5592|5590|5588|5586|5596|5595|5586|5585|42860
1608564300000|2020-12-21 15:25:00|5587|5585|5586|5585|5591|5589|5579|5577|33888
1608564600000|2020-12-21 15:30:00|5585|5584|5595|5593|5595|5593|5584|5582|91835
1608564900000|2020-12-21 15:35:00|5594|5592|5598|5596|5603|5602|5592|5591|27693
1608565200000|2020-12-21 15:40:00|5597|5597|5605|5603|5608|5607|5592|5591|30389
1608565500000|2020-12-21 15:45:00|5604|5602|5608|5606|5614|5612|5598|5596|23506
1608565800000|2020-12-21 15:50:00|5609|5607|5612|5611|5618|5616|5606|5604|42049
1608566100000|2020-12-21 15:55:00|5613|5612|5608|5606|5621|5620|5606|5604|17466
1608566400000|2020-12-21 16:00:00|5607|5605|5606|5604|5608|5607|5601|5599|30676
1608566700000|2020-12-21 16:05:00|5605|5603|5597|5596|5605|5604|5591|5588|33506
1608567000000|2020-12-21 16:10:00|5596|5595|5602|5600|5604|5603|5592|5590|21628
1608567300000|2020-12-21 16:15:00|5601|5599|5607|5605|5609|5608|5597|5596|26423
1608567600000|2020-12-21 16:20:00|5606|5604|5607|5605|5614|5613|5602|5601|32668
1608567900000|2020-12-21 16:25:00|5606|5604|5596|5594|5608|5607|5595|5593|39625
1608624000000|2020-12-22 08:00:00|5539|5527|5545|5540|5559|5554|5528|5527|13672
1608624300000|2020-12-22 08:05:00|5547|5541|5568|5566|5580|5575|5542|5536|15394
1608624600000|2020-12-22 08:10:00|5567|5565|5560|5559|5572|5569|5557|5553|17189
1608624900000|2020-12-22 08:15:00|5561|5558|5567|5565|5568|5567|5555|5552|12262
1608625200000|2020-12-22 08:20:00|5566|5564|5559|5556|5570|5566|5558|5556|13059
1608625500000|2020-12-22 08:25:00|5558|5557|5541|5538|5559|5558|5540|5537|13215
1608625800000|2020-12-22 08:30:00|5542|5539|5545|5543|5550|5549|5540|5537|21295
1608626100000|2020-12-22 08:35:00|5544|5542|5547|5544|5552|5550|5541|5540|11086
1608626400000|2020-12-22 08:40:00|5546|5545|5565|5562|5565|5562|5546|5545|5032
1608626700000|2020-12-22 08:45:00|5564|5561|5576|5573|5576|5574|5563|5560|2020
1608627000000|2020-12-22 08:50:00|5577|5574|5581|5579|5584|5582|5572|5570|2830
1608627300000|2020-12-22 08:55:00|5580|5578|5584|5583|5587|5584|5579|5576|2186
1608627600000|2020-12-22 09:00:00|5583|5582|5579|5577|5585|5583|5575|5574|3951
1608627900000|2020-12-22 09:05:00|5578|5576|5582|5579|5583|5580|5574|5572|12556
1608628200000|2020-12-22 09:10:00|5580|5580|5591|5589|5591|5589|5577|5575|15072
1608628500000|2020-12-22 09:15:00|5592|5590|5581|5579|5594|5592|5579|5576|5296
1608628800000|2020-12-22 09:20:00|5580|5580|5580|5578|5584|5581|5579|5578|4047
1608629100000|2020-12-22 09:25:00|5581|5579|5578|5576|5585|5584|5578|5576|6947
1608629400000|2020-12-22 09:30:00|5577|5577|5578|5576|5580|5577|5573|5570|4957
1608629700000|2020-12-22 09:35:00|5577|5575|5590|5587|5592|5589|5576|5575|2414
1608630000000|2020-12-22 09:40:00|5588|5588|5590|5587|5597|5594|5588|5587|2644
1608630300000|2020-12-22 09:45:00|5589|5586|5590|5587|5590|5587|5582|5580|3445
1608630600000|2020-12-22 09:50:00|5591|5588|5583|5581|5594|5591|5583|5580|2363
1608630900000|2020-12-22 09:55:00|5584|5582|5581|5579|5590|5588|5580|5579|8512
1608631200000|2020-12-22 10:00:00|5582|5580|5595|5593|5599|5597|5581|5580|12660
1608631500000|2020-12-22 10:05:00|5594|5592|5595|5593|5600|5598|5594|5592|6502
1608631800000|2020-12-22 10:10:00|5596|5594|5599|5597|5600|5599|5595|5593|3011
1608632100000|2020-12-22 10:15:00|5600|5596|5597|5595|5601|5599|5597|5595|10782
1608632400000|2020-12-22 10:20:00|5598|5596|5601|5600|5605|5603|5597|5596|29915
1608632700000|2020-12-22 10:25:00|5600|5599|5593|5592|5601|5600|5592|5591|76414
1608633000000|2020-12-22 10:30:00|5594|5593|5594|5592|5597|5595|5587|5586|6864
1608633300000|2020-12-22 10:35:00|5593|5593|5587|5585|5594|5593|5586|5585|3459
1608633600000|2020-12-22 10:40:00|5586|5584|5584|5582|5586|5584|5579|5577|2746
1608633900000|2020-12-22 10:45:00|5583|5583|5574|5571|5584|5583|5571|5570|5705
1608634200000|2020-12-22 10:50:00|5575|5572|5569|5567|5576|5574|5566|5565|6770
1608634500000|2020-12-22 10:55:00|5570|5568|5579|5577|5579|5578|5567|5565|4575
1608634800000|2020-12-22 11:00:00|5580|5578|5577|5575|5585|5582|5574|5572|6551
1608635100000|2020-12-22 11:05:00|5578|5576|5583|5581|5588|5587|5577|5576|3752
1608635400000|2020-12-22 11:10:00|5584|5582|5580|5577|5586|5585|5577|5575|2449
1608635700000|2020-12-22 11:15:00|5579|5578|5587|5585|5587|5585|5579|5578|987
1608636000000|2020-12-22 11:20:00|5588|5586|5589|5588|5594|5592|5587|5585|178757
1608636300000|2020-12-22 11:25:00|5588|5587|5582|5580|5591|5589|5581|5580|1872
1608636600000|2020-12-22 11:30:00|5583|5581|5584|5582|5585|5584|5581|5580|3711
1608636900000|2020-12-22 11:35:00|5585|5583|5577|5575|5585|5584|5576|5575|8285
1608637200000|2020-12-22 11:40:00|5578|5576|5583|5581|5583|5582|5578|5576|7475
1608637500000|2020-12-22 11:45:00|5584|5582|5583|5581|5586|5584|5581|5579|3819
1608637800000|2020-12-22 11:50:00|5584|5582|5587|5585|5587|5586|5583|5582|5132
1608638100000|2020-12-22 11:55:00|5586|5586|5587|5584|5594|5592|5585|5584|3946
1608638400000|2020-12-22 12:00:00|5586|5583|5588|5586|5589|5587|5584|5582|4040
1608638700000|2020-12-22 12:05:00|5587|5587|5589|5588|5592|5590|5584|5583|5733
1608639000000|2020-12-22 12:10:00|5588|5587|5588|5586|5590|5589|5587|5585|3658
1608639300000|2020-12-22 12:15:00|5587|5587|5584|5583|5589|5588|5584|5583|1920
1608639600000|2020-12-22 12:20:00|5585|5582|5583|5581|5586|5584|5582|5580|2853
1608639900000|2020-12-22 12:25:00|5584|5582|5585|5583|5588|5586|5583|5581|5400
1608640200000|2020-12-22 12:30:00|5584|5582|5590|5588|5590|5589|5583|5582|5393
1608640500000|2020-12-22 12:35:00|5591|5589|5587|5585|5592|5590|5587|5584|7237
1608640800000|2020-12-22 12:40:00|5588|5584|5590|5588|5591|5590|5588|5584|7323
1608641100000|2020-12-22 12:45:00|5591|5589|5590|5588|5594|5592|5588|5586|3273
1608641400000|2020-12-22 12:50:00|5591|5589|5588|5586|5593|5591|5586|5584|3021
1608641700000|2020-12-22 12:55:00|5587|5587|5592|5590|5592|5591|5586|5585|4522
1608642000000|2020-12-22 13:00:00|5593|5591|5595|5593|5597|5595|5592|5591|2585
1608642300000|2020-12-22 13:05:00|5596|5594|5602|5600|5602|5600|5595|5594|5465
1608642600000|2020-12-22 13:10:00|5601|5599|5599|5598|5602|5600|5598|5596|5649
1608642900000|2020-12-22 13:15:00|5600|5599|5599|5597|5601|5599|5599|5597|2007
1608643200000|2020-12-22 13:20:00|5598|5596|5599|5597|5600|5598|5596|5595|3888
1608643500000|2020-12-22 13:25:00|5600|5598|5599|5597|5601|5600|5598|5596|5096
1608643800000|2020-12-22 13:30:00|5598|5598|5601|5599|5601|5600|5597|5595|6167
1608644100000|2020-12-22 13:35:00|5602|5600|5599|5598|5604|5602|5599|5598|19403
1608644400000|2020-12-22 13:40:00|5598|5597|5604|5603|5605|5603|5598|5597|9563
1608644700000|2020-12-22 13:45:00|5605|5604|5613|5612|5613|5612|5605|5604|12125
1608645000000|2020-12-22 13:50:00|5614|5613|5613|5612|5615|5614|5610|5609|7986
1608645300000|2020-12-22 13:55:00|5612|5611|5606|5605|5612|5611|5605|5604|8587
1608645600000|2020-12-22 14:00:00|5605|5604|5608|5607|5608|5607|5602|5601|12962
1608645900000|2020-12-22 14:05:00|5609|5608|5602|5601|5610|5609|5601|5600|7468
1608646200000|2020-12-22 14:10:00|5603|5602|5600|5599|5603|5602|5599|5597|5839
1608646500000|2020-12-22 14:15:00|5599|5598|5603|5602|5603|5602|5599|5598|3410
1608646800000|2020-12-22 14:20:00|5604|5601|5604|5602|5604|5603|5601|5599|1365
1608647100000|2020-12-22 14:25:00|5603|5603|5603|5601|5604|5603|5596|5595|11940
1608647400000|2020-12-22 14:30:00|5604|5602|5593|5591|5607|5606|5593|5591|40376
1608647700000|2020-12-22 14:35:00|5594|5590|5587|5583|5597|5596|5587|5583|29121
1608648000000|2020-12-22 14:40:00|5586|5582|5580|5579|5588|5586|5579|5576|11199
1608648300000|2020-12-22 14:45:00|5581|5578|5596|5594|5599|5597|5581|5578|11578
1608648600000|2020-12-22 14:50:00|5597|5595|5602|5600|5607|5606|5592|5591|7790
1608648900000|2020-12-22 14:55:00|5603|5601|5603|5601|5606|5604|5598|5596|17076
1608649200000|2020-12-22 15:00:00|5604|5602|5600|5598|5604|5602|5593|5591|41429
1608649500000|2020-12-22 15:05:00|5601|5600|5605|5603|5612|5611|5597|5595|24110
1608649800000|2020-12-22 15:10:00|5604|5602|5602|5599|5609|5606|5599|5597|13535
1608650100000|2020-12-22 15:15:00|5601|5600|5603|5601|5606|5605|5600|5599|16202
1608650400000|2020-12-22 15:20:00|5604|5602|5598|5596|5604|5602|5596|5593|7872
1608650700000|2020-12-22 15:25:00|5599|5597|5601|5598|5602|5600|5597|5595|6822
1608651000000|2020-12-22 15:30:00|5600|5597|5598|5597|5601|5600|5598|5597|27194
1608651300000|2020-12-22 15:35:00|5599|5598|5600|5598|5602|5600|5592|5590|16974
1608651600000|2020-12-22 15:40:00|5599|5597|5598|5597|5601|5600|5597|5595|5986
1608651900000|2020-12-22 15:45:00|5599|5598|5596|5594|5601|5600|5595|5594|7861
1608652200000|2020-12-22 15:50:00|5595|5593|5592|5590|5595|5594|5589|5587|8088
1608652500000|2020-12-22 15:55:00|5591|5591|5593|5592|5595|5594|5586|5585|11907
1608652800000|2020-12-22 16:00:00|5594|5593|5587|5585|5596|5595|5585|5584|15900
1608653100000|2020-12-22 16:05:00|5588|5586|5593|5591|5595|5594|5587|5586|15011
1608653400000|2020-12-22 16:10:00|5592|5592|5594|5593|5595|5593|5588|5587|13045
1608653700000|2020-12-22 16:15:00|5593|5592|5594|5592|5597|5596|5591|5589|22442
1608654000000|2020-12-22 16:20:00|5593|5591|5587|5585|5593|5591|5581|5579|13664
1608654300000|2020-12-22 16:25:00|5588|5586|5593|5590|5594|5591|5582|5580|14395
1608710400000|2020-12-23 08:00:00|5583|5570|5559|5554|5583|5573|5559|5554|12641
1608710700000|2020-12-23 08:05:00|5561|5555|5588|5585|5588|5586|5551|5547|12027
1608711000000|2020-12-23 08:10:00|5587|5584|5576|5573|5587|5584|5567|5564|10886
1608711300000|2020-12-23 08:15:00|5577|5574|5584|5580|5585|5582|5577|5574|3567
1608711600000|2020-12-23 08:20:00|5585|5581|5572|5570|5586|5584|5572|5569|5224
1608711900000|2020-12-23 08:25:00|5573|5569|5572|5571|5575|5572|5570|5567|1501
1608712200000|2020-12-23 08:30:00|5573|5572|5562|5561|5574|5572|5561|5559|3799
1608712500000|2020-12-23 08:35:00|5563|5562|5563|5561|5570|5567|5563|5561|8370
1608712800000|2020-12-23 08:40:00|5562|5560|5565|5562|5565|5564|5559|5556|4859
1608713100000|2020-12-23 08:45:00|5564|5561|5558|5557|5565|5561|5555|5552|8425
1608713400000|2020-12-23 08:50:00|5557|5556|5560|5559|5562|5560|5557|5556|6191
1608713700000|2020-12-23 08:55:00|5559|5558|5561|5559|5561|5560|5555|5553|6345
1608714000000|2020-12-23 09:00:00|5560|5558|5566|5565|5566|5565|5559|5558|8339
1608714300000|2020-12-23 09:05:00|5567|5566|5566|5565|5568|5567|5566|5564|6123
1608714600000|2020-12-23 09:10:00|5565|5564|5565|5564|5566|5564|5563|5561|4613
1608714900000|2020-12-23 09:15:00|5566|5563|5580|5578|5580|5578|5566|5563|7469
1608715200000|2020-12-23 09:20:00|5581|5577|5572|5570|5581|5577|5570|5569|5899
1608715500000|2020-12-23 09:25:00|5571|5569|5575|5574|5575|5574|5567|5566|3286
1608715800000|2020-12-23 09:30:00|5576|5575|5578|5576|5587|5584|5576|5574|7164
1608716100000|2020-12-23 09:35:00|5579|5575|5588|5586|5590|5588|5579|5575|2796
1608716400000|2020-12-23 09:40:00|5589|5587|5598|5595|5599|5596|5589|5587|5340
1608716700000|2020-12-23 09:45:00|5597|5594|5599|5597|5600|5597|5595|5593|3474
1608717000000|2020-12-23 09:50:00|5600|5598|5599|5596|5601|5600|5596|5593|7424
1608717300000|2020-12-23 09:55:00|5598|5595|5591|5589|5598|5595|5585|5584|10457
1608717600000|2020-12-23 10:00:00|5592|5590|5590|5588|5595|5591|5585|5584|11881
1608717900000|2020-12-23 10:05:00|5589|5587|5597|5595|5598|5596|5588|5587|4482
1608718200000|2020-12-23 10:10:00|5598|5596|5594|5593|5599|5597|5592|5589|4637
1608718500000|2020-12-23 10:15:00|5595|5594|5590|5589|5597|5595|5590|5589|5307
1608718800000|2020-12-23 10:20:00|5591|5588|5588|5586|5591|5588|5586|5584|7941
1608719100000|2020-12-23 10:25:00|5589|5587|5595|5593|5595|5593|5584|5582|8956
1608719400000|2020-12-23 10:30:00|5594|5592|5596|5595|5601|5599|5594|5592|6876
1608719700000|2020-12-23 10:35:00|5597|5596|5587|5585|5597|5596|5587|5584|6592
1608720000000|2020-12-23 10:40:00|5588|5586|5589|5587|5592|5590|5585|5582|2952
1608720300000|2020-12-23 10:45:00|5590|5588|5589|5587|5595|5592|5584|5583|4490
1608720600000|2020-12-23 10:50:00|5590|5588|5593|5591|5594|5591|5589|5587|1180
1608720900000|2020-12-23 10:55:00|5594|5592|5593|5591|5595|5593|5590|5588|1923
1608721200000|2020-12-23 11:00:00|5592|5589|5584|5582|5593|5589|5582|5581|2383
1608721500000|2020-12-23 11:05:00|5585|5583|5585|5584|5587|5584|5583|5581|5328
1608721800000|2020-12-23 11:10:00|5586|5585|5581|5580|5590|5588|5581|5579|2828
1608722100000|2020-12-23 11:15:00|5582|5581|5584|5581|5586|5584|5582|5580|1216
1608722400000|2020-12-23 11:20:00|5583|5580|5580|5578|5584|5581|5578|5577|2964
1608722700000|2020-12-23 11:25:00|5579|5579|5581|5578|5584|5582|5579|5578|2534
1608723000000|2020-12-23 11:30:00|5580|5579|5577|5574|5583|5580|5574|5573|10647
1608723300000|2020-12-23 11:35:00|5574|5573|5581|5578|5581|5579|5574|5572|4566
1608723600000|2020-12-23 11:40:00|5580|5577|5583|5580|5583|5581|5575|5573|2330
1608723900000|2020-12-23 11:45:00|5582|5581|5584|5583|5584|5583|5579|5577|1792
1608724200000|2020-12-23 11:50:00|5583|5582|5584|5582|5586|5584|5583|5580|1818
1608724500000|2020-12-23 11:55:00|5583|5583|5602|5599|5602|5599|5583|5583|1654
1608724800000|2020-12-23 12:00:00|5601|5598|5590|5588|5601|5598|5588|5586|2379
1608725100000|2020-12-23 12:05:00|5591|5589|5589|5587|5592|5590|5587|5584|3966
1608725400000|2020-12-23 12:10:00|5588|5586|5589|5587|5589|5587|5585|5583|1455
1608725700000|2020-12-23 12:15:00|5588|5586|5587|5585|5589|5587|5586|5584|712
1608726000000|2020-12-23 12:20:00|5588|5586|5588|5587|5590|5588|5588|5586|1106
1608726300000|2020-12-23 12:25:00|5587|5586|5584|5581|5587|5586|5582|5581|1502
1608726600000|2020-12-23 12:30:00|5583|5582|5585|5582|5585|5584|5582|5582|2002
1608726900000|2020-12-23 12:35:00|5586|5583|5586|5584|5590|5588|5584|5582|2044
1608727200000|2020-12-23 12:40:00|5585|5583|5587|5585|5588|5585|5585|5583|201
1608727500000|2020-12-23 12:45:00|5586|5584|5590|5589|5591|5589|5585|5583|2250
1608727800000|2020-12-23 12:50:00|5591|5590|5594|5592|5594|5592|5588|5586|1201
1608728100000|2020-12-23 12:55:00|5593|5591|5596|5593|5596|5593|5590|5588|6824
1608728400000|2020-12-23 13:00:00|5597|5594|5598|5595|5598|5596|5596|5594|1200
1608728700000|2020-12-23 13:05:00|5597|5594|5599|5597|5600|5599|5595|5594|1344
1608729000000|2020-12-23 13:10:00|5598|5596|5597|5594|5599|5598|5594|5592|2488
1608729300000|2020-12-23 13:15:00|5596|5593|5598|5596|5598|5596|5592|5591|2700
1608729600000|2020-12-23 13:20:00|5599|5597|5597|5595|5603|5600|5597|5595|7252
1608729900000|2020-12-23 13:25:00|5598|5596|5600|5598|5600|5598|5598|5596|414
1608730200000|2020-12-23 13:30:00|5599|5599|5598|5595|5600|5599|5594|5592|2054
1608730500000|2020-12-23 13:35:00|5599|5596|5600|5598|5603|5600|5594|5592|17537
1608730800000|2020-12-23 13:40:00|5599|5597|5599|5596|5599|5598|5597|5595|4134
1608731100000|2020-12-23 13:45:00|5600|5597|5594|5592|5600|5598|5594|5592|4819
1608731400000|2020-12-23 13:50:00|5593|5591|5593|5591|5596|5595|5591|5590|6376
1608731700000|2020-12-23 13:55:00|5594|5592|5592|5590|5594|5593|5591|5590|2722
1608732000000|2020-12-23 14:00:00|5593|5591|5594|5592|5595|5593|5590|5588|2357
1608732300000|2020-12-23 14:05:00|5595|5591|5581|5580|5595|5591|5580|5578|7693
1608732600000|2020-12-23 14:10:00|5580|5579|5582|5580|5582|5580|5578|5577|4971
1608732900000|2020-12-23 14:15:00|5581|5579|5576|5574|5585|5583|5576|5574|11637
1608733200000|2020-12-23 14:20:00|5577|5575|5576|5574|5578|5576|5572|5570|6512
1608733500000|2020-12-23 14:25:00|5577|5575|5578|5576|5583|5581|5573|5570|8339
1608733800000|2020-12-23 14:30:00|5577|5577|5584|5581|5585|5583|5576|5574|26910
1608734100000|2020-12-23 14:35:00|5583|5580|5591|5589|5596|5594|5581|5579|14622
1608734400000|2020-12-23 14:40:00|5590|5588|5569|5567|5596|5594|5566|5564|14049
1608734700000|2020-12-23 14:45:00|5568|5566|5574|5573|5577|5575|5566|5562|12949
1608735000000|2020-12-23 14:50:00|5573|5572|5577|5575|5579|5578|5569|5567|13627
1608735300000|2020-12-23 14:55:00|5576|5574|5562|5558|5577|5575|5556|5554|24519
1608735600000|2020-12-23 15:00:00|5561|5557|5558|5556|5563|5562|5552|5550|32537
1608735900000|2020-12-23 15:05:00|5559|5557|5556|5553|5567|5565|5553|5551|10810
1608736200000|2020-12-23 15:10:00|5557|5554|5557|5555|5560|5558|5551|5550|8175
1608736500000|2020-12-23 15:15:00|5558|5556|5548|5546|5558|5557|5543|5542|20473
1608736800000|2020-12-23 15:20:00|5549|5545|5549|5547|5550|5548|5542|5541|10823
1608737100000|2020-12-23 15:25:00|5548|5548|5554|5552|5556|5554|5548|5547|7319
1608737400000|2020-12-23 15:30:00|5555|5551|5562|5559|5565|5563|5553|5550|14387
1608737700000|2020-12-23 15:35:00|5563|5560|5564|5562|5565|5564|5559|5558|10390
1608738000000|2020-12-23 15:40:00|5563|5561|5571|5569|5571|5570|5558|5556|19946
1608738300000|2020-12-23 15:45:00|5572|5570|5577|5575|5577|5575|5571|5569|6988
1608738600000|2020-12-23 15:50:00|5576|5574|5577|5576|5582|5580|5575|5573|17831
1608738900000|2020-12-23 15:55:00|5578|5577|5578|5576|5583|5582|5574|5572|9566
1608739200000|2020-12-23 16:00:00|5577|5575|5580|5579|5581|5579|5574|5572|13016
1608739500000|2020-12-23 16:05:00|5581|5580|5586|5583|5590|5589|5580|5578|14903
1608739800000|2020-12-23 16:10:00|5585|5584|5598|5596|5600|5599|5581|5580|21842
1608740100000|2020-12-23 16:15:00|5597|5597|5600|5599|5601|5600|5595|5594|43611
1608740400000|2020-12-23 16:20:00|5601|5600|5601|5599|5604|5603|5598|5596|22260
1608740700000|2020-12-23 16:25:00|5602|5600|5604|5601|5610|5607|5602|5600|16872
1608796800000|2020-12-24 08:00:00|5632|5610|5580|5574|5632|5615|5571|5566|4227
1608797100000|2020-12-24 08:05:00|5581|5575|5587|5583|5591|5584|5572|5568|6578
1608797400000|2020-12-24 08:10:00|5588|5584|5584|5582|5595|5590|5583|5580|7054
1608797700000|2020-12-24 08:15:00|5583|5581|5589|5585|5595|5593|5583|5580|4542
1608798000000|2020-12-24 08:20:00|5590|5586|5577|5574|5590|5587|5576|5574|3122
1608798300000|2020-12-24 08:25:00|5575|5573|5569|5567|5583|5580|5569|5566|10661
1608798600000|2020-12-24 08:30:00|5568|5566|5558|5556|5570|5568|5555|5553|3623
1608798900000|2020-12-24 08:35:00|5559|5557|5565|5562|5570|5567|5557|5554|1059
1608799200000|2020-12-24 08:40:00|5564|5563|5568|5566|5571|5569|5561|5558|5711
1608799500000|2020-12-24 08:45:00|5569|5567|5569|5567|5572|5570|5566|5565|3438
1608799800000|2020-12-24 08:50:00|5568|5566|5573|5571|5576|5573|5568|5566|1304
1608800100000|2020-12-24 08:55:00|5572|5570|5577|5575|5579|5577|5572|5570|1967
1608800400000|2020-12-24 09:00:00|5576|5574|5586|5584|5588|5586|5575|5571|5097
1608800700000|2020-12-24 09:05:00|5585|5585|5594|5592|5595|5594|5582|5581|7543
1608801000000|2020-12-24 09:10:00|5595|5593|5592|5590|5598|5596|5592|5589|3846
1608801300000|2020-12-24 09:15:00|5591|5589|5594|5592|5602|5599|5591|5589|5115
1608801600000|2020-12-24 09:20:00|5595|5593|5578|5576|5596|5594|5578|5575|8646
1608801900000|2020-12-24 09:25:00|5579|5577|5589|5587|5593|5591|5579|5576|2008
1608802200000|2020-12-24 09:30:00|5590|5588|5598|5596|5598|5596|5586|5583|11390
1608802500000|2020-12-24 09:35:00|5597|5595|5599|5597|5600|5598|5595|5593|2744
1608802800000|2020-12-24 09:40:00|5600|5598|5598|5596|5604|5601|5594|5591|1717
1608803100000|2020-12-24 09:45:00|5597|5595|5595|5592|5599|5597|5593|5590|1085
1608803400000|2020-12-24 09:50:00|5594|5593|5595|5594|5598|5597|5592|5590|1978
1608803700000|2020-12-24 09:55:00|5596|5595|5605|5604|5605|5604|5596|5595|2623
1608804000000|2020-12-24 10:00:00|5604|5603|5603|5601|5608|5606|5598|5596|4280
1608804300000|2020-12-24 10:05:00|5602|5602|5603|5601|5605|5603|5598|5596|3270
1608804600000|2020-12-24 10:10:00|5604|5602|5606|5604|5609|5608|5601|5599|7351
1608804900000|2020-12-24 10:15:00|5605|5603|5599|5598|5606|5605|5599|5597|13903
1608805200000|2020-12-24 10:20:00|5600|5597|5601|5599|5605|5603|5599|5597|8758
1608805500000|2020-12-24 10:25:00|5600|5600|5598|5596|5602|5600|5597|5596|1823
1608805800000|2020-12-24 10:30:00|5599|5597|5605|5603|5608|5606|5598|5597|19062
1608806100000|2020-12-24 10:35:00|5604|5602|5604|5602|5604|5602|5603|5602|946
1608806400000|2020-12-24 10:40:00|5603|5601|5604|5602|5605|5603|5603|5601|1038
1608806700000|2020-12-24 10:45:00|5603|5601|5588|5587|5603|5601|5588|5587|29371
1608807000000|2020-12-24 10:50:00|5589|5588|5579|5577|5591|5589|5575|5573|5270
1608807300000|2020-12-24 10:55:00|5578|5576|5576|5574|5579|5577|5575|5574|2521
1608807600000|2020-12-24 11:00:00|5575|5573|5579|5577|5579|5577|5570|5568|3208
1608807900000|2020-12-24 11:05:00|5578|5578|5579|5577|5580|5578|5578|5577|2610
1608808200000|2020-12-24 11:10:00|5578|5576|5570|5568|5579|5576|5570|5568|1862
1608808500000|2020-12-24 11:15:00|5571|5569|5575|5573|5576|5574|5571|5569|1894
1608808800000|2020-12-24 11:20:00|5574|5572|5574|5572|5575|5572|5572|5571|1720
1608809100000|2020-12-24 11:25:00|5573|5571|5576|5574|5576|5574|5573|5571|1969
1608809400000|2020-12-24 11:30:00|5575|5573|5573|5571|5575|5573|5573|5571|1656
1608809700000|2020-12-24 11:35:00|5574|5572|5573|5572|5577|5574|5573|5572|31651
1608810000000|2020-12-24 11:40:00|5574|5573|5575|5574|5576|5575|5573|5572|1851
1608810300000|2020-12-24 11:45:00|5576|5575|5576|5574|5577|5575|5574|5573|2607
1608810600000|2020-12-24 11:50:00|5575|5575|5579|5577|5581|5579|5575|5575|2391
1608810900000|2020-12-24 11:55:00|5578|5575|5578|5576|5579|5577|5573|5572|2302
1608811200000|2020-12-24 12:00:00|5577|5575|5577|5575|5578|5577|5574|5573|3247
1608811500000|2020-12-24 12:05:00|5578|5576|5579|5577|5580|5578|5578|5576|3374
1608811800000|2020-12-24 12:10:00|5578|5576|5582|5581|5582|5581|5577|5576|2243
1608812100000|2020-12-24 12:15:00|5583|5582|5588|5586|5588|5586|5581|5580|2349
1608812400000|2020-12-24 12:20:00|5589|5587|5591|5589|5591|5589|5589|5586|1228
1608812700000|2020-12-24 12:25:00|5592|5590|5577|5573|5594|5593|5575|5573|7343
1608813000000|2020-12-24 12:30:00|5575|5574|5578|5576|5578|5576|5575|5574|0
1609228800000|2020-12-29 08:00:00|5645|5631|5643|5639|5674|5651|5612|5605|33386
1609229100000|2020-12-29 08:05:00|5644|5640|5643|5640|5655|5653|5625|5623|42961
1609229400000|2020-12-29 08:10:00|5644|5641|5641|5637|5645|5642|5618|5615|45981
1609229700000|2020-12-29 08:15:00|5640|5638|5633|5630|5648|5645|5629|5627|38734
1609230000000|2020-12-29 08:20:00|5632|5631|5619|5617|5634|5632|5615|5613|24864
1609230300000|2020-12-29 08:25:00|5620|5618|5650|5649|5651|5649|5619|5617|31384
1609230600000|2020-12-29 08:30:00|5651|5648|5640|5637|5653|5652|5638|5636|24028
1609230900000|2020-12-29 08:35:00|5641|5638|5651|5650|5659|5656|5640|5637|17100
1609231200000|2020-12-29 08:40:00|5650|5649|5653|5652|5657|5655|5650|5649|6199
1609231500000|2020-12-29 08:45:00|5654|5653|5664|5663|5669|5666|5653|5652|10156
1609231800000|2020-12-29 08:50:00|5665|5664|5668|5665|5672|5670|5664|5662|7604
1609232100000|2020-12-29 08:55:00|5667|5666|5663|5661|5668|5667|5661|5659|8218
1609232400000|2020-12-29 09:00:00|5662|5662|5685|5683|5685|5683|5662|5662|16002
1609232700000|2020-12-29 09:05:00|5686|5684|5697|5695|5698|5696|5686|5684|11458
1609233000000|2020-12-29 09:10:00|5698|5696|5703|5702|5708|5706|5698|5695|12818
1609233300000|2020-12-29 09:15:00|5702|5701|5726|5724|5727|5725|5702|5700|19359
1609233600000|2020-12-29 09:20:00|5725|5725|5725|5724|5731|5730|5719|5718|10972
1609233900000|2020-12-29 09:25:00|5724|5723|5745|5741|5745|5741|5723|5721|8841
1609234200000|2020-12-29 09:30:00|5744|5740|5736|5734|5746|5745|5734|5732|13202
1609234500000|2020-12-29 09:35:00|5737|5735|5758|5756|5758|5756|5736|5735|21907
1609234800000|2020-12-29 09:40:00|5757|5758|5764|5762|5766|5765|5752|5751|18073
1609235100000|2020-12-29 09:45:00|5763|5761|5760|5759|5768|5767|5757|5756|8582
1609235400000|2020-12-29 09:50:00|5761|5760|5764|5763|5771|5770|5758|5756|15469
1609235700000|2020-12-29 09:55:00|5763|5762|5762|5760|5773|5771|5757|5756|18626
1609236000000|2020-12-29 10:00:00|5761|5759|5748|5746|5762|5761|5748|5745|10787
1609236300000|2020-12-29 10:05:00|5747|5747|5747|5745|5754|5752|5744|5743|13245
1609236600000|2020-12-29 10:10:00|5748|5746|5754|5753|5754|5753|5746|5743|10906
1609236900000|2020-12-29 10:15:00|5753|5752|5747|5745|5757|5755|5744|5742|6567
1609237200000|2020-12-29 10:20:00|5746|5744|5745|5743|5748|5746|5742|5740|6330
1609237500000|2020-12-29 10:25:00|5746|5744|5742|5741|5749|5748|5742|5741|12335
1609237800000|2020-12-29 10:30:00|5743|5742|5742|5740|5744|5743|5735|5733|5063
1609238100000|2020-12-29 10:35:00|5743|5741|5743|5742|5745|5743|5738|5736|4761
1609238400000|2020-12-29 10:40:00|5744|5743|5741|5739|5745|5743|5741|5739|3486
1609238700000|2020-12-29 10:45:00|5740|5740|5732|5731|5743|5741|5732|5730|9410
1609239000000|2020-12-29 10:50:00|5731|5730|5743|5740|5743|5741|5731|5729|5849
1609239300000|2020-12-29 10:55:00|5742|5741|5740|5738|5746|5745|5740|5738|5649
1609239600000|2020-12-29 11:00:00|5739|5739|5736|5733|5740|5739|5735|5733|4309
1609239900000|2020-12-29 11:05:00|5735|5734|5735|5733|5739|5738|5733|5731|3310
1609240200000|2020-12-29 11:10:00|5734|5732|5738|5737|5739|5737|5734|5732|4346
1609240500000|2020-12-29 11:15:00|5737|5736|5746|5744|5748|5746|5737|5735|5927
1609240800000|2020-12-29 11:20:00|5745|5743|5742|5741|5750|5749|5739|5738|9588
1609241100000|2020-12-29 11:25:00|5743|5742|5747|5745|5747|5746|5742|5741|7834
1609241400000|2020-12-29 11:30:00|5746|5746|5745|5743|5747|5746|5742|5741|5585
1609241700000|2020-12-29 11:35:00|5746|5744|5749|5747|5750|5749|5745|5744|6518
1609242000000|2020-12-29 11:40:00|5748|5748|5743|5742|5749|5748|5741|5740|9113
1609242300000|2020-12-29 11:45:00|5742|5741|5741|5740|5743|5742|5739|5738|5140
1609242600000|2020-12-29 11:50:00|5740|5739|5742|5741|5744|5742|5739|5738|6185
1609242900000|2020-12-29 11:55:00|5741|5740|5742|5740|5745|5743|5740|5738|10651
1609243200000|2020-12-29 12:00:00|5743|5741|5731|5729|5743|5741|5728|5726|12127
1609243500000|2020-12-29 12:05:00|5730|5728|5728|5726|5730|5728|5726|5723|3027
1609243800000|2020-12-29 12:10:00|5729|5727|5728|5727|5732|5731|5725|5723|4736
1609244100000|2020-12-29 12:15:00|5727|5726|5726|5725|5730|5728|5724|5723|4380
1609244400000|2020-12-29 12:20:00|5725|5724|5723|5722|5726|5724|5718|5717|7272
1609244700000|2020-12-29 12:25:00|5724|5723|5720|5719|5725|5723|5719|5718|6815
1609245000000|2020-12-29 12:30:00|5721|5720|5726|5725|5727|5725|5718|5717|5352
1609245300000|2020-12-29 12:35:00|5725|5724|5719|5717|5726|5724|5715|5714|7848
1609245600000|2020-12-29 12:40:00|5720|5718|5713|5712|5720|5718|5711|5710|3715
1609245900000|2020-12-29 12:45:00|5712|5711|5711|5709|5716|5715|5710|5709|11981
1609246200000|2020-12-29 12:50:00|5710|5708|5708|5707|5710|5708|5701|5700|4867
1609246500000|2020-12-29 12:55:00|5707|5706|5713|5711|5715|5713|5707|5706|3955
1609246800000|2020-12-29 13:00:00|5714|5712|5712|5711|5714|5712|5709|5708|7161
1609247100000|2020-12-29 13:05:00|5713|5712|5705|5704|5713|5712|5704|5703|4529
1609247400000|2020-12-29 13:10:00|5706|5705|5712|5711|5712|5711|5706|5705|10702
1609247700000|2020-12-29 13:15:00|5711|5710|5708|5706|5713|5711|5704|5703|15508
1609248000000|2020-12-29 13:20:00|5709|5707|5709|5707|5713|5711|5705|5704|6617
1609248300000|2020-12-29 13:25:00|5708|5708|5708|5706|5709|5708|5704|5702|7247
1609248600000|2020-12-29 13:30:00|5709|5707|5699|5697|5709|5707|5697|5695|12609
1609248900000|2020-12-29 13:35:00|5698|5698|5690|5689|5705|5703|5689|5688|31242
1609249200000|2020-12-29 13:40:00|5691|5688|5699|5697|5700|5697|5691|5688|9065
1609249500000|2020-12-29 13:45:00|5698|5696|5701|5698|5702|5700|5696|5694|13841
1609249800000|2020-12-29 13:50:00|5702|5699|5699|5698|5704|5703|5699|5697|14179
1609250100000|2020-12-29 13:55:00|5700|5699|5696|5695|5700|5699|5694|5692|19754
1609250400000|2020-12-29 14:00:00|5695|5694|5700|5698|5700|5699|5690|5689|64923
1609250700000|2020-12-29 14:05:00|5699|5699|5700|5699|5706|5705|5694|5693|33764
1609251000000|2020-12-29 14:10:00|5701|5700|5698|5696|5702|5701|5696|5694|17119
1609251300000|2020-12-29 14:15:00|5699|5697|5699|5698|5701|5700|5693|5692|15626
1609251600000|2020-12-29 14:20:00|5700|5699|5689|5687|5701|5700|5688|5687|22169
1609251900000|2020-12-29 14:25:00|5688|5686|5680|5678|5689|5687|5677|5676|36264
1609252200000|2020-12-29 14:30:00|5679|5677|5658|5656|5684|5683|5658|5656|69718
1609252500000|2020-12-29 14:35:00|5657|5655|5648|5647|5662|5661|5643|5641|60552
1609252800000|2020-12-29 14:40:00|5649|5648|5644|5642|5660|5658|5642|5640|27395
1609253100000|2020-12-29 14:45:00|5645|5643|5647|5645|5650|5648|5638|5636|14834
1609253400000|2020-12-29 14:50:00|5648|5646|5648|5645|5651|5649|5640|5639|28445
1609253700000|2020-12-29 14:55:00|5649|5646|5642|5640|5651|5649|5636|5635|65970
1609254000000|2020-12-29 15:00:00|5643|5641|5645|5642|5654|5653|5637|5636|39445
1609254300000|2020-12-29 15:05:00|5644|5643|5633|5632|5646|5645|5631|5629|20897
1609254600000|2020-12-29 15:10:00|5634|5633|5617|5615|5636|5634|5617|5615|46228
1609254900000|2020-12-29 15:15:00|5618|5616|5625|5623|5627|5625|5615|5614|24397
1609255200000|2020-12-29 15:20:00|5624|5622|5639|5638|5647|5645|5623|5621|22956
1609255500000|2020-12-29 15:25:00|5640|5639|5632|5631|5642|5640|5629|5627|18551
1609255800000|2020-12-29 15:30:00|5633|5632|5647|5646|5647|5646|5633|5632|32796
1609256100000|2020-12-29 15:35:00|5648|5647|5653|5652|5658|5656|5645|5644|30347
1609256400000|2020-12-29 15:40:00|5654|5653|5665|5663|5667|5666|5654|5652|61228
1609256700000|2020-12-29 15:45:00|5664|5662|5662|5661|5665|5664|5656|5655|37484
1609257000000|2020-12-29 15:50:00|5663|5662|5668|5666|5670|5669|5660|5658|29364
1609257300000|2020-12-29 15:55:00|5667|5665|5668|5666|5672|5671|5666|5664|19824
1609257600000|2020-12-29 16:00:00|5667|5665|5659|5658|5668|5667|5659|5657|25183
1609257900000|2020-12-29 16:05:00|5660|5659|5656|5654|5660|5659|5652|5651|27678
1609258200000|2020-12-29 16:10:00|5655|5655|5657|5656|5662|5659|5654|5652|25187
1609258500000|2020-12-29 16:15:00|5656|5655|5644|5642|5656|5655|5642|5640|20671
1609258800000|2020-12-29 16:20:00|5643|5643|5642|5641|5648|5646|5642|5640|19499
1609259100000|2020-12-29 16:25:00|5643|5642|5644|5642|5646|5645|5639|5637|26426
1609315200000|2020-12-30 08:00:00|5631|5608|5607|5604|5641|5632|5604|5594|8800
1609315500000|2020-12-30 08:05:00|5608|5605|5602|5599|5618|5612|5602|5598|7785
1609315800000|2020-12-30 08:10:00|5603|5598|5601|5600|5620|5617|5601|5598|14010
1609316100000|2020-12-30 08:15:00|5602|5599|5598|5597|5608|5606|5598|5596|12324
1609316400000|2020-12-30 08:20:00|5597|5595|5601|5599|5606|5604|5595|5593|11133
1609316700000|2020-12-30 08:25:00|5602|5600|5592|5589|5602|5601|5590|5586|9448
1609317000000|2020-12-30 08:30:00|5591|5590|5599|5597|5602|5599|5591|5589|2790
1609317300000|2020-12-30 08:35:00|5598|5596|5596|5595|5600|5598|5594|5592|7023
1609317600000|2020-12-30 08:40:00|5595|5594|5583|5580|5596|5595|5581|5578|11873
1609317900000|2020-12-30 08:45:00|5582|5579|5577|5574|5582|5580|5567|5565|12712
1609318200000|2020-12-30 08:50:00|5576|5573|5579|5578|5581|5579|5571|5568|15721
1609318500000|2020-12-30 08:55:00|5580|5579|5582|5580|5586|5583|5575|5573|9680
1609318800000|2020-12-30 09:00:00|5581|5579|5571|5569|5582|5580|5570|5569|4570
1609319100000|2020-12-30 09:05:00|5570|5568|5578|5576|5578|5577|5566|5563|7618
1609319400000|2020-12-30 09:10:00|5579|5577|5582|5580|5584|5582|5577|5575|5639
1609319700000|2020-12-30 09:15:00|5581|5579|5581|5578|5583|5582|5578|5576|6179
1609320000000|2020-12-30 09:20:00|5582|5579|5579|5577|5583|5582|5577|5575|6620
1609320300000|2020-12-30 09:25:00|5578|5576|5575|5573|5583|5581|5573|5571|10943
1609320600000|2020-12-30 09:30:00|5574|5572|5570|5568|5575|5574|5569|5568|4541
1609320900000|2020-12-30 09:35:00|5569|5567|5572|5570|5572|5570|5566|5565|6244
1609321200000|2020-12-30 09:40:00|5573|5571|5576|5574|5577|5575|5573|5571|7136
1609321500000|2020-12-30 09:45:00|5577|5575|5585|5584|5590|5588|5577|5574|7998
1609321800000|2020-12-30 09:50:00|5584|5583|5579|5577|5584|5583|5579|5577|3959
1609322100000|2020-12-30 09:55:00|5578|5576|5584|5583|5584|5583|5573|5571|3488
1609322400000|2020-12-30 10:00:00|5583|5582|5586|5585|5587|5586|5580|5579|4763
1609322700000|2020-12-30 10:05:00|5585|5584|5587|5586|5590|5588|5585|5584|4215
1609323000000|2020-12-30 10:10:00|5586|5585|5584|5582|5588|5586|5581|5579|3810
1609323300000|2020-12-30 10:15:00|5583|5581|5582|5581|5584|5582|5581|5580|2822
1609323600000|2020-12-30 10:20:00|5581|5580|5584|5583|5586|5584|5581|5580|2818
1609323900000|2020-12-30 10:25:00|5585|5584|5588|5586|5588|5586|5585|5583|1081
1609324200000|2020-12-30 10:30:00|5589|5587|5585|5583|5591|5589|5585|5583|2996
1609324500000|2020-12-30 10:35:00|5586|5584|5581|5579|5587|5586|5581|5579|2389
1609324800000|2020-12-30 10:40:00|5580|5578|5580|5578|5582|5580|5578|5577|4901
1609325100000|2020-12-30 10:45:00|5581|5579|5578|5577|5583|5581|5578|5577|2824
1609325400000|2020-12-30 10:50:00|5579|5578|5586|5584|5586|5585|5579|5578|4340
1609325700000|2020-12-30 10:55:00|5587|5585|5588|5586|5589|5588|5585|5584|4236
1609326000000|2020-12-30 11:00:00|5589|5587|5587|5586|5590|5589|5587|5586|3422
1609326300000|2020-12-30 11:05:00|5588|5587|5593|5592|5594|5592|5587|5586|5565
1609326600000|2020-12-30 11:10:00|5592|5591|5595|5594|5598|5597|5592|5591|3423
1609326900000|2020-12-30 11:15:00|5594|5593|5595|5594|5597|5596|5594|5593|3059
1609327200000|2020-12-30 11:20:00|5596|5595|5594|5593|5600|5599|5594|5593|4109
1609327500000|2020-12-30 11:25:00|5595|5594|5602|5600|5602|5600|5595|5594|5398
1609327800000|2020-12-30 11:30:00|5601|5601|5597|5595|5602|5601|5596|5595|4303
1609328100000|2020-12-30 11:35:00|5596|5596|5599|5597|5599|5598|5595|5594|4428
1609328400000|2020-12-30 11:40:00|5600|5598|5596|5594|5600|5598|5593|5592|2461
1609328700000|2020-12-30 11:45:00|5595|5593|5591|5590|5595|5594|5591|5590|1051
1609329000000|2020-12-30 11:50:00|5590|5589|5590|5588|5592|5591|5589|5588|2672
1609329300000|2020-12-30 11:55:00|5589|5589|5589|5587|5592|5591|5588|5587|3573
1609329600000|2020-12-30 12:00:00|5588|5586|5585|5584|5589|5587|5583|5581|3062
1609329900000|2020-12-30 12:05:00|5586|5585|5586|5584|5587|5585|5581|5580|3780
1609330200000|2020-12-30 12:10:00|5585|5583|5581|5579|5585|5584|5580|5579|4614
1609330500000|2020-12-30 12:15:00|5582|5580|5586|5584|5586|5585|5579|5577|2912
1609330800000|2020-12-30 12:20:00|5585|5585|5588|5587|5591|5589|5585|5584|5249
1609331100000|2020-12-30 12:25:00|5587|5586|5589|5587|5591|5589|5587|5585|1139
1609331400000|2020-12-30 12:30:00|5588|5588|5588|5587|5589|5588|5587|5585|1631
1609331700000|2020-12-30 12:35:00|5589|5588|5591|5589|5594|5591|5589|5588|4050
1609332000000|2020-12-30 12:40:00|5590|5588|5589|5588|5591|5589|5587|5586|3203
1609332300000|2020-12-30 12:45:00|5588|5587|5593|5590|5593|5590|5588|5587|1854
1609332600000|2020-12-30 12:50:00|5592|5589|5590|5589|5592|5590|5589|5588|2338
1609332900000|2020-12-30 12:55:00|5589|5588|5593|5591|5593|5592|5587|5586|4100
1609333200000|2020-12-30 13:00:00|5592|5590|5584|5582|5592|5590|5583|5581|3714
1609333500000|2020-12-30 13:05:00|5583|5583|5586|5584|5589|5588|5580|5579|3485
1609333800000|2020-12-30 13:10:00|5587|5585|5590|5588|5594|5592|5587|5585|4402
1609334100000|2020-12-30 13:15:00|5591|5589|5595|5592|5596|5593|5591|5589|681
1609334400000|2020-12-30 13:20:00|5594|5593|5596|5594|5596|5595|5593|5592|1616
1609334700000|2020-12-30 13:25:00|5595|5593|5596|5595|5596|5595|5593|5592|1522
1609335000000|2020-12-30 13:30:00|5595|5594|5591|5589|5596|5595|5591|5588|2817
1609335300000|2020-12-30 13:35:00|5590|5588|5587|5585|5592|5590|5584|5583|4800
1609335600000|2020-12-30 13:40:00|5586|5583|5575|5573|5586|5584|5572|5571|3508
1609335900000|2020-12-30 13:45:00|5576|5574|5574|5572|5577|5575|5572|5569|1948
1609336200000|2020-12-30 13:50:00|5573|5571|5579|5577|5580|5578|5569|5567|2604
1609336500000|2020-12-30 13:55:00|5578|5576|5576|5574|5578|5577|5574|5572|5040
1609336800000|2020-12-30 14:00:00|5575|5575|5574|5572|5577|5576|5572|5571|6162
1609337100000|2020-12-30 14:05:00|5575|5573|5579|5578|5581|5579|5575|5573|3193
1609337400000|2020-12-30 14:10:00|5580|5577|5580|5578|5584|5582|5578|5577|3115
1609337700000|2020-12-30 14:15:00|5581|5579|5580|5578|5587|5584|5580|5578|4668
1609338000000|2020-12-30 14:20:00|5581|5579|5582|5580|5582|5581|5578|5576|5391
1609338300000|2020-12-30 14:25:00|5583|5581|5588|5586|5588|5586|5581|5580|6270
1609338600000|2020-12-30 14:30:00|5587|5585|5570|5567|5588|5587|5569|5566|16674
1609338900000|2020-12-30 14:35:00|5569|5566|5570|5569|5575|5574|5560|5559|21076
1609339200000|2020-12-30 14:40:00|5571|5570|5573|5571|5579|5577|5571|5569|13173
1609339500000|2020-12-30 14:45:00|5572|5572|5570|5569|5572|5572|5560|5559|40205
1609339800000|2020-12-30 14:50:00|5571|5570|5562|5560|5571|5570|5561|5559|6747
1609340100000|2020-12-30 14:55:00|5563|5561|5576|5574|5577|5574|5563|5561|12461
1609340400000|2020-12-30 15:00:00|5577|5573|5571|5570|5577|5575|5571|5570|8367
1609340700000|2020-12-30 15:05:00|5572|5571|5574|5573|5579|5577|5571|5570|28318
1609341000000|2020-12-30 15:10:00|5575|5574|5573|5571|5579|5578|5572|5571|16787
1609341300000|2020-12-30 15:15:00|5572|5570|5573|5571|5579|5578|5570|5568|17102
1609341600000|2020-12-30 15:20:00|5572|5570|5579|5578|5581|5579|5570|5569|9178
1609341900000|2020-12-30 15:25:00|5580|5579|5575|5573|5581|5579|5572|5571|9520
1609342200000|2020-12-30 15:30:00|5576|5574|5572|5570|5578|5577|5569|5568|20695
1609342500000|2020-12-30 15:35:00|5573|5571|5561|5560|5573|5571|5558|5556|13455
1609342800000|2020-12-30 15:40:00|5560|5559|5567|5565|5568|5566|5559|5558|10380
1609343100000|2020-12-30 15:45:00|5566|5564|5559|5557|5566|5564|5558|5557|8480
1609343400000|2020-12-30 15:50:00|5560|5558|5560|5558|5564|5563|5558|5557|7228
1609343700000|2020-12-30 15:55:00|5561|5559|5560|5559|5565|5563|5559|5558|7198
1609344000000|2020-12-30 16:00:00|5561|5560|5556|5554|5565|5563|5555|5554|12679
1609344300000|2020-12-30 16:05:00|5557|5555|5556|5554|5558|5557|5553|5552|9776
1609344600000|2020-12-30 16:10:00|5555|5555|5555|5554|5559|5558|5553|5552|16408
1609344900000|2020-12-30 16:15:00|5554|5553|5551|5549|5556|5555|5550|5549|12112
1609345200000|2020-12-30 16:20:00|5550|5550|5554|5552|5556|5555|5550|5548|11353
1609345500000|2020-12-30 16:25:00|5553|5551|5530|5527|5555|5553|5528|5525|72854
1609401600000|2020-12-31 08:00:00|5485|5479|5446|5440|5486|5481|5437|5430|35018
1609401900000|2020-12-31 08:05:00|5445|5439|5479|5476|5485|5480|5443|5438|18673
1609402200000|2020-12-31 08:10:00|5480|5477|5498|5494|5512|5506|5480|5477|16484
1609402500000|2020-12-31 08:15:00|5497|5493|5482|5479|5497|5493|5476|5471|11166
1609402800000|2020-12-31 08:20:00|5481|5478|5498|5495|5499|5495|5480|5476|6560
1609403100000|2020-12-31 08:25:00|5497|5496|5508|5506|5516|5512|5494|5492|9912
1609403400000|2020-12-31 08:30:00|5507|5505|5496|5492|5511|5508|5495|5491|5905
1609403700000|2020-12-31 08:35:00|5495|5491|5494|5490|5498|5496|5493|5490|3349
1609404000000|2020-12-31 08:40:00|5493|5491|5491|5488|5495|5493|5483|5482|5252
1609404300000|2020-12-31 08:45:00|5492|5489|5496|5494|5500|5496|5487|5483|13015
1609404600000|2020-12-31 08:50:00|5497|5495|5493|5490|5497|5495|5490|5489|7177
1609404900000|2020-12-31 08:55:00|5492|5491|5493|5491|5495|5494|5492|5489|8216
1609405200000|2020-12-31 09:00:00|5492|5490|5490|5488|5496|5495|5485|5483|10856
1609405500000|2020-12-31 09:05:00|5489|5487|5482|5480|5489|5487|5478|5476|11688
1609405800000|2020-12-31 09:10:00|5481|5479|5478|5476|5486|5483|5477|5476|13309
1609406100000|2020-12-31 09:15:00|5477|5477|5486|5484|5488|5486|5477|5477|5694
1609406400000|2020-12-31 09:20:00|5485|5485|5494|5492|5496|5494|5485|5485|3992
1609406700000|2020-12-31 09:25:00|5493|5493|5493|5492|5497|5496|5491|5488|5302
1609407000000|2020-12-31 09:30:00|5494|5491|5495|5494|5499|5497|5486|5484|17585
1609407300000|2020-12-31 09:35:00|5496|5495|5494|5492|5496|5495|5488|5486|4085
1609407600000|2020-12-31 09:40:00|5495|5493|5487|5485|5496|5494|5487|5485|1997
1609407900000|2020-12-31 09:45:00|5488|5486|5482|5480|5490|5488|5477|5474|3086
1609408200000|2020-12-31 09:50:00|5481|5481|5483|5482|5485|5484|5481|5479|4568
1609408500000|2020-12-31 09:55:00|5484|5483|5495|5493|5496|5494|5483|5481|5601
1609408800000|2020-12-31 10:00:00|5494|5492|5493|5491|5494|5493|5489|5487|3210
1609409100000|2020-12-31 10:05:00|5492|5490|5493|5491|5494|5492|5490|5489|1540
1609409400000|2020-12-31 10:10:00|5492|5492|5492|5490|5494|5493|5489|5488|2127
1609409700000|2020-12-31 10:15:00|5491|5489|5490|5488|5491|5489|5484|5482|3457
1609410000000|2020-12-31 10:20:00|5489|5489|5490|5488|5491|5489|5488|5486|2511
1609410300000|2020-12-31 10:25:00|5489|5489|5490|5488|5491|5490|5489|5488|2417
1609410600000|2020-12-31 10:30:00|5489|5487|5488|5487|5491|5489|5488|5486|2241
1609410900000|2020-12-31 10:35:00|5489|5488|5490|5489|5492|5490|5488|5486|2559
1609411200000|2020-12-31 10:40:00|5491|5490|5493|5490|5494|5492|5490|5488|2951
1609411500000|2020-12-31 10:45:00|5492|5489|5493|5491|5493|5492|5488|5487|6977
1609411800000|2020-12-31 10:50:00|5494|5492|5506|5504|5509|5506|5493|5491|11068
1609412100000|2020-12-31 10:55:00|5505|5503|5518|5515|5521|5518|5504|5502|6227
1609412400000|2020-12-31 11:00:00|5517|5516|5504|5501|5519|5517|5500|5497|8556
1609412700000|2020-12-31 11:05:00|5503|5502|5501|5498|5510|5507|5498|5497|22230
1609413000000|2020-12-31 11:10:00|5500|5499|5495|5493|5505|5503|5489|5487|20113
1609413300000|2020-12-31 11:15:00|5494|5492|5493|5491|5494|5493|5488|5485|2650
1609413600000|2020-12-31 11:20:00|5494|5492|5497|5495|5502|5500|5493|5491|7703
1609413900000|2020-12-31 11:25:00|5498|5496|5498|5496|5502|5500|5496|5493|4187
1609414200000|2020-12-31 11:30:00|5497|5495|5513|5511|5517|5515|5496|5495|9260
1609414500000|2020-12-31 11:35:00|5514|5512|5523|5521|5523|5521|5513|5511|5430
1609414800000|2020-12-31 11:40:00|5524|5523|5514|5512|5525|5524|5513|5511|4931
1609415100000|2020-12-31 11:45:00|5515|5511|5525|5522|5540|5537|5515|5511|9999
1609415400000|2020-12-31 11:50:00|5524|5523|5533|5530|5533|5531|5523|5521|4468
1609415700000|2020-12-31 11:55:00|5534|5531|5517|5516|5535|5532|5517|5515|13542
1609416000000|2020-12-31 12:00:00|5518|5517|5514|5510|5527|5526|5514|5510|9097
1609416300000|2020-12-31 12:05:00|5513|5509|5516|5513|5522|5519|5507|5503|8048
1609416600000|2020-12-31 12:10:00|5514|5512|5519|5516|5520|5517|5512|5508|1431
1609416900000|2020-12-31 12:15:00|5520|5517|5505|5502|5520|5517|5499|5495|2966
1609417200000|2020-12-31 12:20:00|5506|5503|5500|5497|5506|5503|5494|5491|3052
1609417500000|2020-12-31 12:25:00|5499|5496|5488|5484|5503|5499|5484|5480|4043
1609747200000|2021-01-04 08:00:00|5585|5580|5616|5613|5627|5623|5584|5580|25317
1609747500000|2021-01-04 08:05:00|5615|5612|5632|5630|5632|5630|5606|5604|51354
1609747800000|2021-01-04 08:10:00|5631|5629|5659|5657|5660|5658|5622|5620|30476
1609748100000|2021-01-04 08:15:00|5660|5658|5685|5680|5686|5682|5658|5657|20692
1609748400000|2021-01-04 08:20:00|5684|5679|5678|5675|5690|5688|5675|5674|16412
1609748700000|2021-01-04 08:25:00|5679|5676|5660|5657|5689|5686|5660|5657|14659
1609749000000|2021-01-04 08:30:00|5659|5656|5672|5670|5674|5672|5656|5653|16519
1609749300000|2021-01-04 08:35:00|5671|5669|5682|5678|5690|5687|5669|5668|9152
1609749600000|2021-01-04 08:40:00|5681|5679|5680|5678|5687|5685|5673|5671|5793
1609749900000|2021-01-04 08:45:00|5679|5679|5682|5680|5690|5687|5676|5673|13269
1609750200000|2021-01-04 08:50:00|5683|5681|5688|5686|5690|5688|5678|5674|30559
1609750500000|2021-01-04 08:55:00|5689|5687|5713|5711|5716|5715|5687|5685|25036
1609750800000|2021-01-04 09:00:00|5714|5712|5711|5709|5721|5719|5709|5707|15527
1609751100000|2021-01-04 09:05:00|5710|5710|5711|5709|5714|5713|5704|5701|14559
1609751400000|2021-01-04 09:10:00|5712|5710|5723|5721|5724|5722|5709|5705|19766
1609751700000|2021-01-04 09:15:00|5724|5722|5724|5722|5736|5733|5723|5721|15096
1609752000000|2021-01-04 09:20:00|5723|5721|5729|5727|5730|5728|5714|5712|24709
1609752300000|2021-01-04 09:25:00|5730|5728|5734|5732|5737|5735|5727|5726|17954
1609752600000|2021-01-04 09:30:00|5735|5733|5739|5738|5742|5740|5732|5731|21076
1609752900000|2021-01-04 09:35:00|5740|5739|5756|5754|5756|5754|5740|5739|20648
1609753200000|2021-01-04 09:40:00|5757|5755|5764|5763|5767|5765|5751|5748|28586
1609753500000|2021-01-04 09:45:00|5765|5764|5762|5760|5769|5766|5758|5756|9587
1609753800000|2021-01-04 09:50:00|5763|5761|5770|5768|5779|5778|5762|5760|19422
1609754100000|2021-01-04 09:55:00|5769|5767|5761|5760|5769|5768|5758|5757|9161
1609754400000|2021-01-04 10:00:00|5760|5759|5772|5770|5773|5771|5760|5759|12695
1609754700000|2021-01-04 10:05:00|5773|5771|5758|5756|5776|5774|5757|5755|18650
1609755000000|2021-01-04 10:10:00|5759|5757|5774|5772|5776|5774|5757|5756|17929
1609755300000|2021-01-04 10:15:00|5773|5773|5785|5784|5788|5787|5772|5770|19997
1609755600000|2021-01-04 10:20:00|5786|5783|5774|5772|5792|5790|5773|5772|16367
1609755900000|2021-01-04 10:25:00|5775|5773|5770|5769|5780|5779|5765|5763|11827
1609756200000|2021-01-04 10:30:00|5769|5768|5764|5763|5770|5769|5764|5762|12330
1609756500000|2021-01-04 10:35:00|5765|5762|5770|5768|5770|5768|5760|5759|7532
1609756800000|2021-01-04 10:40:00|5769|5767|5766|5765|5770|5767|5760|5759|10482
1609757100000|2021-01-04 10:45:00|5767|5766|5779|5777|5780|5779|5765|5764|17534
1609757400000|2021-01-04 10:50:00|5778|5776|5770|5768|5778|5776|5764|5763|14746
1609757700000|2021-01-04 10:55:00|5769|5767|5772|5770|5772|5771|5764|5763|9773
1609758000000|2021-01-04 11:00:00|5771|5769|5776|5775|5781|5779|5769|5768|13668
1609758300000|2021-01-04 11:05:00|5777|5776|5778|5776|5781|5779|5773|5772|14094
1609758600000|2021-01-04 11:10:00|5777|5777|5782|5780|5785|5782|5776|5774|8557
1609758900000|2021-01-04 11:15:00|5783|5781|5782|5779|5783|5782|5774|5772|9027
1609759200000|2021-01-04 11:20:00|5781|5780|5777|5775|5786|5784|5777|5774|4865
1609759500000|2021-01-04 11:25:00|5778|5776|5779|5777|5782|5780|5772|5770|7259
1609759800000|2021-01-04 11:30:00|5778|5778|5786|5783|5786|5784|5774|5772|5338
1609760100000|2021-01-04 11:35:00|5785|5782|5779|5776|5785|5783|5775|5774|6135
1609760400000|2021-01-04 11:40:00|5778|5777|5786|5784|5786|5785|5777|5776|6908
1609760700000|2021-01-04 11:45:00|5787|5785|5785|5781|5793|5790|5782|5780|8160
1609761000000|2021-01-04 11:50:00|5786|5782|5775|5773|5787|5783|5774|5772|4978
1609761300000|2021-01-04 11:55:00|5776|5774|5767|5766|5776|5775|5767|5765|6622
1609761600000|2021-01-04 12:00:00|5768|5767|5770|5769|5776|5774|5768|5766|10145
1609761900000|2021-01-04 12:05:00|5769|5768|5767|5765|5771|5769|5763|5762|10148
1609762200000|2021-01-04 12:10:00|5768|5766|5760|5758|5768|5767|5760|5758|4951
1609762500000|2021-01-04 12:15:00|5759|5759|5760|5758|5761|5759|5756|5755|5413
1609762800000|2021-01-04 12:20:00|5759|5757|5751|5748|5760|5758|5748|5746|12768
1609763100000|2021-01-04 12:25:00|5750|5747|5763|5761|5763|5761|5749|5746|5485
1609763400000|2021-01-04 12:30:00|5762|5760|5766|5765|5767|5765|5760|5758|7102
1609763700000|2021-01-04 12:35:00|5767|5766|5763|5761|5769|5768|5762|5760|6627
1609764000000|2021-01-04 12:40:00|5762|5762|5763|5762|5765|5764|5760|5759|3042
1609764300000|2021-01-04 12:45:00|5762|5761|5760|5758|5762|5761|5752|5751|11119
1609764600000|2021-01-04 12:50:00|5761|5759|5756|5754|5763|5761|5755|5754|13671
1609764900000|2021-01-04 12:55:00|5755|5755|5759|5757|5764|5763|5754|5753|17736
1609765200000|2021-01-04 13:00:00|5758|5756|5774|5772|5775|5772|5757|5756|8716
1609765500000|2021-01-04 13:05:00|5773|5771|5773|5772|5781|5780|5771|5770|14432
1609765800000|2021-01-04 13:10:00|5772|5771|5770|5768|5776|5775|5769|5767|3988
1609766100000|2021-01-04 13:15:00|5769|5769|5773|5770|5774|5772|5763|5762|15879
1609766400000|2021-01-04 13:20:00|5772|5771|5770|5768|5772|5771|5768|5766|10707
1609766700000|2021-01-04 13:25:00|5769|5769|5766|5765|5770|5769|5763|5761|5317
1609767000000|2021-01-04 13:30:00|5765|5764|5763|5762|5768|5767|5763|5762|10460
1609767300000|2021-01-04 13:35:00|5764|5763|5771|5770|5773|5772|5761|5759|24636
1609767600000|2021-01-04 13:40:00|5770|5769|5770|5768|5774|5773|5767|5766|18694
1609767900000|2021-01-04 13:45:00|5769|5767|5775|5774|5775|5774|5767|5766|8180
1609768200000|2021-01-04 13:50:00|5776|5775|5779|5778|5782|5780|5775|5773|13256
1609768500000|2021-01-04 13:55:00|5778|5777|5775|5774|5778|5778|5769|5768|9584
1609768800000|2021-01-04 14:00:00|5776|5775|5767|5765|5776|5775|5763|5762|21250
1609769100000|2021-01-04 14:05:00|5768|5766|5763|5762|5768|5767|5758|5757|16175
1609769400000|2021-01-04 14:10:00|5762|5761|5758|5757|5766|5765|5758|5757|12212
1609769700000|2021-01-04 14:15:00|5757|5756|5761|5759|5761|5759|5756|5754|36006
1609770000000|2021-01-04 14:20:00|5760|5758|5755|5753|5765|5764|5754|5753|16196
1609770300000|2021-01-04 14:25:00|5754|5752|5763|5761|5767|5766|5750|5748|25569
1609770600000|2021-01-04 14:30:00|5764|5762|5739|5737|5764|5762|5726|5723|89566
1609770900000|2021-01-04 14:35:00|5740|5738|5761|5758|5766|5764|5723|5722|50305
1609771200000|2021-01-04 14:40:00|5762|5759|5777|5775|5778|5777|5756|5755|37699
1609771500000|2021-01-04 14:45:00|5776|5774|5771|5769|5781|5779|5766|5764|20882
1609771800000|2021-01-04 14:50:00|5770|5768|5785|5783|5787|5784|5765|5763|38570
1609772100000|2021-01-04 14:55:00|5786|5784|5794|5792|5800|5798|5786|5784|43067
1609772400000|2021-01-04 15:00:00|5795|5793|5806|5803|5812|5810|5792|5790|25875
1609772700000|2021-01-04 15:05:00|5805|5804|5794|5791|5813|5811|5791|5790|30823
1609773000000|2021-01-04 15:10:00|5793|5792|5775|5773|5794|5793|5775|5773|40062
1609773300000|2021-01-04 15:15:00|5776|5774|5781|5778|5783|5781|5770|5769|44446
1609773600000|2021-01-04 15:20:00|5780|5777|5786|5784|5787|5785|5772|5769|33456
1609773900000|2021-01-04 15:25:00|5784|5783|5775|5772|5787|5785|5771|5770|13722
1609774200000|2021-01-04 15:30:00|5774|5771|5741|5740|5775|5771|5740|5739|51809
1609774500000|2021-01-04 15:35:00|5742|5741|5749|5746|5749|5746|5733|5731|31263
1609774800000|2021-01-04 15:40:00|5748|5745|5743|5741|5752|5750|5739|5736|33464
1609775100000|2021-01-04 15:45:00|5744|5742|5746|5744|5754|5752|5738|5737|13180
1609775400000|2021-01-04 15:50:00|5745|5743|5744|5742|5751|5749|5740|5738|11162
1609775700000|2021-01-04 15:55:00|5745|5743|5729|5727|5745|5743|5723|5719|17000
1609776000000|2021-01-04 16:00:00|5728|5726|5719|5718|5742|5739|5714|5712|21257
1609776300000|2021-01-04 16:05:00|5720|5719|5708|5707|5725|5723|5708|5706|29767
1609776600000|2021-01-04 16:10:00|5709|5706|5727|5725|5732|5730|5704|5702|23114
1609776900000|2021-01-04 16:15:00|5726|5724|5733|5731|5734|5733|5723|5720|16787
1609777200000|2021-01-04 16:20:00|5732|5730|5751|5749|5760|5758|5732|5730|57086
1609777500000|2021-01-04 16:25:00|5750|5750|5764|5761|5775|5772|5749|5747|97528
1609833600000|2021-01-05 08:00:00|5718|5699|5751|5746|5751|5747|5715|5699|16974
1609833900000|2021-01-05 08:05:00|5753|5747|5763|5761|5774|5768|5748|5743|23116
1609834200000|2021-01-05 08:10:00|5765|5762|5750|5747|5774|5770|5744|5740|14742
1609834500000|2021-01-05 08:15:00|5749|5746|5733|5729|5749|5748|5728|5726|12443
1609834800000|2021-01-05 08:20:00|5732|5728|5737|5735|5739|5735|5717|5714|24606
1609835100000|2021-01-05 08:25:00|5738|5733|5729|5727|5738|5735|5727|5724|9220
1609835400000|2021-01-05 08:30:00|5730|5728|5739|5736|5750|5746|5730|5728|9710
1609835700000|2021-01-05 08:35:00|5738|5737|5722|5720|5739|5737|5722|5720|20484
1609836000000|2021-01-05 08:40:00|5721|5719|5715|5713|5727|5725|5712|5711|7300
1609836300000|2021-01-05 08:45:00|5714|5712|5708|5705|5714|5712|5702|5700|3871
1609836600000|2021-01-05 08:50:00|5707|5704|5699|5696|5707|5704|5690|5687|5131
1609836900000|2021-01-05 08:55:00|5698|5697|5703|5700|5710|5705|5696|5693|3077
1609837200000|2021-01-05 09:00:00|5702|5699|5707|5703|5707|5704|5689|5686|10432
1609837500000|2021-01-05 09:05:00|5706|5702|5705|5703|5713|5710|5699|5696|24175
1609837800000|2021-01-05 09:10:00|5706|5702|5711|5708|5717|5714|5699|5696|4533
1609838100000|2021-01-05 09:15:00|5712|5709|5710|5708|5715|5712|5707|5705|3520
1609838400000|2021-01-05 09:20:00|5709|5707|5701|5698|5710|5708|5699|5697|6362
1609838700000|2021-01-05 09:25:00|5702|5699|5698|5696|5707|5705|5694|5693|17600
1609839000000|2021-01-05 09:30:00|5697|5694|5719|5716|5719|5716|5697|5694|9486
1609839300000|2021-01-05 09:35:00|5718|5715|5714|5711|5718|5715|5711|5710|8382
1609839600000|2021-01-05 09:40:00|5715|5713|5720|5719|5724|5722|5713|5710|9396
1609839900000|2021-01-05 09:45:00|5721|5720|5722|5720|5729|5726|5721|5720|3935
1609840200000|2021-01-05 09:50:00|5721|5719|5719|5716|5721|5719|5714|5713|6406
1609840500000|2021-01-05 09:55:00|5718|5717|5709|5707|5722|5720|5709|5707|5401
1609840800000|2021-01-05 10:00:00|5710|5708|5708|5706|5710|5709|5703|5702|6713
1609841100000|2021-01-05 10:05:00|5709|5707|5709|5707|5718|5715|5708|5706|6759
1609841400000|2021-01-05 10:10:00|5710|5708|5721|5719|5721|5719|5710|5708|5353
1609841700000|2021-01-05 10:15:00|5720|5720|5724|5722|5727|5725|5718|5716|5640
1609842000000|2021-01-05 10:20:00|5723|5721|5711|5710|5724|5723|5711|5710|3514
1609842300000|2021-01-05 10:25:00|5712|5711|5712|5709|5715|5714|5710|5708|6606
1609842600000|2021-01-05 10:30:00|5711|5710|5710|5709|5712|5711|5705|5703|4870
1609842900000|2021-01-05 10:35:00|5712|5710|5720|5719|5720|5719|5711|5710|10969
1609843200000|2021-01-05 10:40:00|5721|5718|5726|5724|5729|5728|5721|5718|7876
1609843500000|2021-01-05 10:45:00|5725|5725|5720|5718|5726|5725|5716|5714|8356
1609843800000|2021-01-05 10:50:00|5719|5719|5712|5711|5720|5719|5711|5710|5152
1609844100000|2021-01-05 10:55:00|5713|5712|5713|5712|5716|5714|5710|5709|7842
1609844400000|2021-01-05 11:00:00|5714|5713|5714|5713|5716|5715|5710|5708|4667
1609844700000|2021-01-05 11:05:00|5713|5712|5716|5714|5718|5717|5712|5711|2799
1609845000000|2021-01-05 11:10:00|5715|5713|5701|5699|5715|5714|5700|5698|7607
1609845300000|2021-01-05 11:15:00|5700|5700|5701|5700|5706|5705|5700|5698|6902
1609845600000|2021-01-05 11:20:00|5702|5701|5705|5703|5707|5706|5700|5699|7006
1609845900000|2021-01-05 11:25:00|5706|5704|5702|5700|5707|5706|5702|5700|7782
1609846200000|2021-01-05 11:30:00|5701|5699|5704|5703|5704|5703|5699|5697|10768
1609846500000|2021-01-05 11:35:00|5703|5702|5701|5700|5703|5702|5698|5697|16720
1609846800000|2021-01-05 11:40:00|5700|5699|5689|5687|5700|5700|5687|5686|7093
1609847100000|2021-01-05 11:45:00|5690|5688|5684|5682|5692|5690|5679|5676|5404
1609847400000|2021-01-05 11:50:00|5683|5681|5686|5684|5689|5688|5680|5679|7237
1609847700000|2021-01-05 11:55:00|5685|5683|5688|5686|5689|5688|5680|5679|3356
1609848000000|2021-01-05 12:00:00|5689|5687|5692|5691|5696|5693|5684|5681|9208
1609848300000|2021-01-05 12:05:00|5691|5690|5684|5681|5691|5691|5682|5680|3872
1609848600000|2021-01-05 12:10:00|5685|5682|5690|5688|5690|5688|5685|5682|2972
1609848900000|2021-01-05 12:15:00|5691|5689|5681|5680|5692|5690|5681|5680|5843
1609849200000|2021-01-05 12:20:00|5680|5679|5690|5688|5690|5689|5680|5677|5416
1609849500000|2021-01-05 12:25:00|5692|5689|5685|5684|5692|5689|5684|5682|4242
1609849800000|2021-01-05 12:30:00|5684|5683|5690|5688|5692|5689|5683|5681|6477
1609850100000|2021-01-05 12:35:00|5691|5689|5684|5683|5691|5689|5684|5683|2457
1609850400000|2021-01-05 12:40:00|5683|5682|5685|5683|5686|5684|5681|5680|3147
1609850700000|2021-01-05 12:45:00|5684|5682|5686|5684|5689|5687|5682|5680|4886
1609851000000|2021-01-05 12:50:00|5685|5685|5693|5692|5697|5695|5685|5685|3008
1609851300000|2021-01-05 12:55:00|5694|5693|5696|5694|5696|5695|5693|5692|2231
1609851600000|2021-01-05 13:00:00|5695|5693|5693|5691|5700|5699|5692|5691|3095
1609851900000|2021-01-05 13:05:00|5692|5692|5698|5696|5703|5702|5692|5691|7667
1609852200000|2021-01-05 13:10:00|5697|5697|5698|5697|5700|5697|5696|5694|3990
1609852500000|2021-01-05 13:15:00|5699|5698|5697|5695|5700|5698|5693|5692|2691
1609852800000|2021-01-05 13:20:00|5696|5696|5698|5697|5700|5698|5694|5692|2505
1609853100000|2021-01-05 13:25:00|5699|5698|5701|5700|5702|5700|5693|5691|11580
1609853400000|2021-01-05 13:30:00|5702|5701|5699|5697|5706|5704|5693|5691|11970
1609853700000|2021-01-05 13:35:00|5700|5698|5702|5701|5706|5704|5700|5697|2814
1609854000000|2021-01-05 13:40:00|5703|5702|5708|5707|5710|5708|5702|5699|4158
1609854300000|2021-01-05 13:45:00|5709|5708|5707|5705|5714|5712|5705|5704|6372
1609854600000|2021-01-05 13:50:00|5706|5704|5714|5712|5716|5714|5704|5702|4894
1609854900000|2021-01-05 13:55:00|5715|5713|5702|5700|5719|5717|5702|5700|7113
1609855200000|2021-01-05 14:00:00|5701|5699|5699|5697|5702|5700|5694|5692|12945
1609855500000|2021-01-05 14:05:00|5700|5698|5707|5706|5709|5706|5698|5695|7388
1609855800000|2021-01-05 14:10:00|5708|5707|5712|5709|5713|5711|5704|5702|5198
1609856100000|2021-01-05 14:15:00|5711|5710|5712|5711|5713|5711|5710|5709|4147
1609856400000|2021-01-05 14:20:00|5711|5710|5712|5710|5713|5712|5708|5707|8111
1609856700000|2021-01-05 14:25:00|5711|5711|5713|5711|5722|5720|5711|5711|9977
1609857000000|2021-01-05 14:30:00|5714|5712|5722|5721|5730|5728|5713|5711|26954
1609857300000|2021-01-05 14:35:00|5723|5722|5726|5724|5728|5726|5714|5713|36883
1609857600000|2021-01-05 14:40:00|5727|5725|5718|5717|5737|5734|5713|5711|33201
1609857900000|2021-01-05 14:45:00|5719|5716|5711|5709|5719|5717|5709|5708|19561
1609858200000|2021-01-05 14:50:00|5712|5710|5718|5717|5719|5718|5704|5703|33227
1609858500000|2021-01-05 14:55:00|5719|5718|5730|5729|5734|5733|5719|5718|49976
1609858800000|2021-01-05 15:00:00|5731|5730|5739|5737|5739|5738|5724|5722|29003
1609859100000|2021-01-05 15:05:00|5738|5738|5727|5725|5740|5738|5723|5721|22848
1609859400000|2021-01-05 15:10:00|5726|5726|5723|5722|5732|5729|5722|5720|12638
1609859700000|2021-01-05 15:15:00|5724|5723|5720|5719|5728|5726|5719|5717|19802
1609860000000|2021-01-05 15:20:00|5719|5718|5727|5725|5728|5726|5718|5716|14549
1609860300000|2021-01-05 15:25:00|5726|5726|5725|5723|5729|5727|5721|5719|23472
1609860600000|2021-01-05 15:30:00|5724|5724|5705|5704|5725|5724|5705|5703|16831
1609860900000|2021-01-05 15:35:00|5706|5705|5701|5700|5706|5705|5698|5697|36664
1609861200000|2021-01-05 15:40:00|5702|5701|5689|5687|5704|5703|5686|5684|53552
1609861500000|2021-01-05 15:45:00|5688|5688|5703|5702|5706|5704|5688|5687|27471
1609861800000|2021-01-05 15:50:00|5704|5701|5719|5718|5722|5721|5704|5701|32166
1609862100000|2021-01-05 15:55:00|5720|5719|5729|5728|5734|5732|5720|5719|26829
1609862400000|2021-01-05 16:00:00|5728|5727|5743|5741|5743|5741|5728|5726|24278
1609862700000|2021-01-05 16:05:00|5742|5740|5746|5745|5748|5747|5732|5731|31016
1609863000000|2021-01-05 16:10:00|5747|5746|5749|5748|5752|5751|5745|5743|31126
1609863300000|2021-01-05 16:15:00|5750|5749|5749|5748|5755|5752|5743|5741|27104
1609863600000|2021-01-05 16:20:00|5750|5749|5767|5765|5767|5766|5750|5748|36836
1609863900000|2021-01-05 16:25:00|5766|5766|5756|5752|5770|5768|5756|5752|25324
1609920000000|2021-01-06 08:00:00|5815|5758|5839|5834|5839|5834|5777|5758|46685
1609920300000|2021-01-06 08:05:00|5840|5835|5828|5824|5857|5856|5826|5823|49105
1609920600000|2021-01-06 08:10:00|5827|5823|5817|5815|5838|5833|5814|5811|14333
1609920900000|2021-01-06 08:15:00|5816|5814|5786|5784|5817|5814|5786|5784|11614
1609921200000|2021-01-06 08:20:00|5785|5783|5810|5807|5813|5809|5785|5783|9511
1609921500000|2021-01-06 08:25:00|5809|5806|5812|5808|5815|5812|5798|5796|8617
1609921800000|2021-01-06 08:30:00|5813|5809|5818|5815|5821|5818|5800|5799|23383
1609922100000|2021-01-06 08:35:00|5819|5816|5815|5813|5819|5817|5812|5810|5892
1609922400000|2021-01-06 08:40:00|5816|5814|5799|5797|5817|5815|5795|5793|7140
1609922700000|2021-01-06 08:45:00|5798|5796|5803|5800|5809|5808|5798|5796|7873
1609923000000|2021-01-06 08:50:00|5804|5799|5812|5810|5816|5812|5800|5799|5626
1609923300000|2021-01-06 08:55:00|5811|5811|5821|5819|5823|5821|5804|5802|11239
1609923600000|2021-01-06 09:00:00|5822|5820|5812|5810|5822|5820|5805|5804|8576
1609923900000|2021-01-06 09:05:00|5811|5809|5813|5811|5821|5818|5804|5803|8039
1609924200000|2021-01-06 09:10:00|5814|5812|5819|5817|5824|5821|5814|5811|7979
1609924500000|2021-01-06 09:15:00|5820|5818|5831|5828|5843|5840|5820|5818|11626
1609924800000|2021-01-06 09:20:00|5830|5829|5832|5831|5832|5831|5821|5819|8292
1609925100000|2021-01-06 09:25:00|5831|5830|5835|5833|5835|5834|5826|5824|6344
1609925400000|2021-01-06 09:30:00|5836|5834|5841|5840|5843|5840|5830|5828|7513
1609925700000|2021-01-06 09:35:00|5842|5841|5849|5847|5849|5847|5837|5835|10712
1609926000000|2021-01-06 09:40:00|5848|5848|5863|5861|5865|5862|5841|5839|21352
1609926300000|2021-01-06 09:45:00|5862|5860|5864|5862|5869|5867|5854|5852|13838
1609926600000|2021-01-06 09:50:00|5863|5863|5863|5861|5873|5871|5861|5858|15155
1609926900000|2021-01-06 09:55:00|5864|5862|5880|5878|5885|5882|5859|5857|11095
1609927200000|2021-01-06 10:00:00|5879|5877|5884|5883|5890|5888|5870|5867|19313
1609927500000|2021-01-06 10:05:00|5885|5884|5902|5901|5904|5901|5884|5883|23846
1609927800000|2021-01-06 10:10:00|5903|5902|5924|5922|5934|5930|5901|5899|27906
1609928100000|2021-01-06 10:15:00|5923|5923|5922|5921|5931|5927|5910|5907|32455
1609928400000|2021-01-06 10:20:00|5923|5922|5904|5902|5927|5926|5903|5900|12348
1609928700000|2021-01-06 10:25:00|5905|5903|5918|5916|5925|5923|5904|5903|28303
1609929000000|2021-01-06 10:30:00|5917|5915|5925|5923|5928|5925|5912|5910|25877
1609929300000|2021-01-06 10:35:00|5924|5922|5919|5917|5928|5925|5917|5915|18233
1609929600000|2021-01-06 10:40:00|5920|5918|5934|5931|5934|5933|5917|5915|15319
1609929900000|2021-01-06 10:45:00|5936|5932|5936|5934|5942|5940|5926|5924|18757
1609930200000|2021-01-06 10:50:00|5935|5935|5959|5957|5967|5964|5935|5935|44153
1609930500000|2021-01-06 10:55:00|5958|5956|5991|5988|5993|5991|5955|5953|64348
1609930800000|2021-01-06 11:00:00|5992|5989|5971|5969|5992|5989|5960|5958|54835
1609931100000|2021-01-06 11:05:00|5970|5968|5959|5957|5974|5971|5952|5951|25184
1609931400000|2021-01-06 11:10:00|5958|5956|5968|5965|5968|5966|5950|5949|28388
1609931700000|2021-01-06 11:15:00|5967|5966|5975|5974|5986|5984|5954|5953|59894
1609932000000|2021-01-06 11:20:00|5974|5973|5989|5986|5991|5990|5971|5968|45177
1609932300000|2021-01-06 11:25:00|5988|5987|5992|5990|5995|5993|5981|5980|21740
1609932600000|2021-01-06 11:30:00|5993|5991|5999|5996|5999|5996|5982|5979|18344
1609932900000|2021-01-06 11:35:00|6000|5997|5995|5993|6000|5999|5983|5982|28917
1609933200000|2021-01-06 11:40:00|5994|5994|5990|5989|6004|6003|5990|5989|42812
1609933500000|2021-01-06 11:45:00|5991|5990|6011|6009|6012|6009|5990|5989|29302
1609933800000|2021-01-06 11:50:00|6010|6008|6000|5999|6010|6008|5997|5995|21653
1609934100000|2021-01-06 11:55:00|6001|5998|5995|5994|6001|6000|5993|5991|25241
1609934400000|2021-01-06 12:00:00|5994|5993|6015|6013|6015|6014|5990|5988|16674
1609934700000|2021-01-06 12:05:00|6014|6014|6013|6011|6022|6020|6013|6010|32486
1609935000000|2021-01-06 12:10:00|6011|6010|6032|6031|6034|6032|6007|6006|32468
1609935300000|2021-01-06 12:15:00|6031|6030|6027|6025|6040|6038|6023|6022|25523
1609935600000|2021-01-06 12:20:00|6026|6024|6049|6046|6052|6051|6026|6023|35991
1609935900000|2021-01-06 12:25:00|6050|6047|6045|6043|6060|6058|6042|6040|36726
1609936200000|2021-01-06 12:30:00|6046|6044|6053|6051|6054|6052|6042|6040|43996
1609936500000|2021-01-06 12:35:00|6052|6050|6046|6044|6052|6051|6040|6039|33336
1609936800000|2021-01-06 12:40:00|6047|6045|6047|6046|6057|6055|6041|6039|25474
1609937100000|2021-01-06 12:45:00|6048|6047|6043|6041|6052|6049|6035|6033|26783
1609937400000|2021-01-06 12:50:00|6044|6042|6072|6069|6079|6076|6043|6042|38878
1609937700000|2021-01-06 12:55:00|6071|6070|6072|6070|6076|6072|6061|6060|21278
1609938000000|2021-01-06 13:00:00|6073|6071|6090|6088|6092|6090|6073|6071|29592
1609938300000|2021-01-06 13:05:00|6089|6087|6084|6082|6090|6087|6076|6075|18804
1609938600000|2021-01-06 13:10:00|6085|6083|6080|6078|6093|6092|6077|6076|50445
1609938900000|2021-01-06 13:15:00|6079|6077|6081|6079|6088|6087|6077|6075|23062
1609939200000|2021-01-06 13:20:00|6080|6078|6083|6081|6086|6084|6074|6073|13638
1609939500000|2021-01-06 13:25:00|6084|6082|6085|6083|6091|6090|6081|6079|13309
1609939800000|2021-01-06 13:30:00|6086|6082|6098|6096|6100|6098|6079|6077|24444
1609940100000|2021-01-06 13:35:00|6099|6097|6093|6091|6099|6098|6090|6088|15147
1609940400000|2021-01-06 13:40:00|6094|6092|6089|6088|6097|6095|6086|6085|25794
1609940700000|2021-01-06 13:45:00|6090|6089|6100|6098|6100|6099|6090|6089|22830
1609941000000|2021-01-06 13:50:00|6099|6099|6086|6083|6104|6103|6081|6080|31505
1609941300000|2021-01-06 13:55:00|6085|6082|6099|6097|6100|6099|6084|6081|33470
1609941600000|2021-01-06 14:00:00|6100|6098|6097|6095|6103|6102|6090|6088|33992
1609941900000|2021-01-06 14:05:00|6098|6096|6099|6098|6102|6101|6090|6089|16393
1609942200000|2021-01-06 14:10:00|6101|6097|6090|6088|6103|6101|6089|6087|14151
1609942500000|2021-01-06 14:15:00|6091|6089|6088|6085|6094|6092|6085|6083|11320
1609942800000|2021-01-06 14:20:00|6087|6084|6083|6081|6088|6086|6079|6077|22570
1609943100000|2021-01-06 14:25:00|6082|6080|6065|6063|6085|6082|6063|6062|59582
1609943400000|2021-01-06 14:30:00|6064|6062|6051|6048|6068|6065|6025|6022|143684
1609943700000|2021-01-06 14:35:00|6050|6047|6064|6061|6067|6064|6041|6040|55626
1609944000000|2021-01-06 14:40:00|6065|6062|6054|6051|6073|6071|6053|6049|55502
1609944300000|2021-01-06 14:45:00|6053|6052|6073|6070|6074|6071|6040|6036|56843
1609944600000|2021-01-06 14:50:00|6072|6071|6060|6058|6072|6071|6052|6050|75578
1609944900000|2021-01-06 14:55:00|6061|6059|6077|6074|6078|6074|6054|6052|68548
1609945200000|2021-01-06 15:00:00|6076|6073|6100|6098|6101|6098|6067|6062|54039
1609945500000|2021-01-06 15:05:00|6099|6097|6090|6087|6104|6101|6086|6084|54056
1609945800000|2021-01-06 15:10:00|6091|6088|6086|6084|6103|6101|6076|6074|69820
1609946100000|2021-01-06 15:15:00|6087|6085|6103|6102|6112|6110|6086|6084|104772
1609946400000|2021-01-06 15:20:00|6104|6103|6098|6096|6105|6104|6086|6084|37783
1609946700000|2021-01-06 15:25:00|6097|6097|6095|6093|6105|6104|6091|6089|46624
1609947000000|2021-01-06 15:30:00|6096|6094|6102|6100|6106|6104|6095|6093|47565
1609947300000|2021-01-06 15:35:00|6103|6101|6102|6100|6107|6105|6098|6096|30120
1609947600000|2021-01-06 15:40:00|6103|6101|6098|6096|6111|6110|6097|6095|41308
1609947900000|2021-01-06 15:45:00|6099|6097|6099|6097|6106|6105|6094|6092|68080
1609948200000|2021-01-06 15:50:00|6100|6098|6108|6106|6109|6107|6093|6091|76538
1609948500000|2021-01-06 15:55:00|6109|6107|6107|6106|6114|6113|6104|6102|68950
1609948800000|2021-01-06 16:00:00|6108|6105|6106|6105|6110|6109|6102|6100|65524
1609949100000|2021-01-06 16:05:00|6107|6106|6107|6105|6108|6106|6098|6097|32782
1609949400000|2021-01-06 16:10:00|6106|6106|6107|6106|6113|6112|6103|6102|55416
1609949700000|2021-01-06 16:15:00|6108|6107|6117|6116|6120|6118|6105|6104|53007
1609950000000|2021-01-06 16:20:00|6118|6117|6119|6117|6123|6121|6110|6109|41696
1609950300000|2021-01-06 16:25:00|6118|6116|6120|6118|6127|6126|6116|6114|79737
1610006400000|2021-01-07 08:00:00|6231|6221|6267|6263|6276|6269|6226|6220|40171
1610006700000|2021-01-07 08:05:00|6266|6262|6256|6252|6269|6263|6246|6242|59061
1610007000000|2021-01-07 08:10:00|6258|6254|6260|6258|6266|6263|6247|6242|48179
1610007300000|2021-01-07 08:15:00|6259|6257|6298|6295|6299|6297|6251|6250|91613
1610007600000|2021-01-07 08:20:00|6297|6296|6329|6325|6330|6328|6294|6293|54092
1610007900000|2021-01-07 08:25:00|6328|6324|6305|6304|6328|6324|6296|6294|56303
1610008200000|2021-01-07 08:30:00|6304|6303|6267|6265|6304|6303|6256|6254|58668
1610008500000|2021-01-07 08:35:00|6266|6264|6260|6258|6268|6266|6249|6247|32187
1610008800000|2021-01-07 08:40:00|6261|6259|6233|6231|6264|6263|6231|6230|52233
1610009100000|2021-01-07 08:45:00|6232|6230|6231|6230|6244|6242|6231|6229|56804
1610009400000|2021-01-07 08:50:00|6230|6229|6238|6236|6242|6240|6220|6218|21415
1610009700000|2021-01-07 08:55:00|6239|6235|6231|6229|6239|6238|6230|6228|13449
1610010000000|2021-01-07 09:00:00|6230|6228|6223|6221|6236|6234|6220|6219|19673
1610010300000|2021-01-07 09:05:00|6224|6222|6215|6213|6227|6225|6214|6212|16827
1610010600000|2021-01-07 09:10:00|6214|6214|6213|6211|6221|6219|6213|6211|9593
1610010900000|2021-01-07 09:15:00|6214|6212|6221|6220|6226|6225|6213|6211|14983
1610011200000|2021-01-07 09:20:00|6220|6219|6231|6230|6234|6233|6216|6215|15364
1610011500000|2021-01-07 09:25:00|6230|6229|6234|6233|6236|6235|6226|6224|13076
1610011800000|2021-01-07 09:30:00|6235|6234|6233|6231|6236|6234|6227|6226|18425
1610012100000|2021-01-07 09:35:00|6232|6230|6234|6233|6238|6237|6226|6225|12761
1610012400000|2021-01-07 09:40:00|6233|6232|6220|6218|6235|6234|6220|6218|14092
1610012700000|2021-01-07 09:45:00|6221|6219|6205|6203|6223|6222|6204|6203|23054
1610013000000|2021-01-07 09:50:00|6204|6202|6207|6205|6219|6217|6202|6201|27031
1610013300000|2021-01-07 09:55:00|6206|6204|6220|6218|6222|6219|6196|6194|533358
1610013600000|2021-01-07 10:00:00|6219|6217|6227|6226|6227|6226|6212|6209|22124
1610013900000|2021-01-07 10:05:00|6226|6225|6222|6221|6226|6225|6214|6212|13837
1610014200000|2021-01-07 10:10:00|6223|6220|6186|6184|6223|6221|6184|6181|29883
1610014500000|2021-01-07 10:15:00|6185|6183|6196|6194|6201|6199|6184|6183|13874
1610014800000|2021-01-07 10:20:00|6195|6193|6193|6191|6197|6196|6183|6182|20813
1610015100000|2021-01-07 10:25:00|6192|6190|6188|6186|6194|6193|6185|6183|9135
1610015400000|2021-01-07 10:30:00|6187|6185|6178|6176|6188|6185|6177|6176|501695
1610015700000|2021-01-07 10:35:00|6177|6177|6185|6183|6185|6184|6175|6174|12198
1610016000000|2021-01-07 10:40:00|6186|6184|6188|6186|6194|6192|6181|6180|505977
1610016300000|2021-01-07 10:45:00|6189|6187|6185|6183|6189|6188|6182|6181|13630
1610016600000|2021-01-07 10:50:00|6184|6184|6179|6177|6185|6184|6174|6172|13613
1610016900000|2021-01-07 10:55:00|6178|6176|6164|6163|6179|6177|6163|6162|15469
1610017200000|2021-01-07 11:00:00|6165|6164|6181|6179|6181|6180|6161|6159|18424
1610017500000|2021-01-07 11:05:00|6180|6178|6175|6173|6181|6179|6174|6172|12445
1610017800000|2021-01-07 11:10:00|6174|6174|6187|6184|6187|6186|6174|6174|10083
1610018100000|2021-01-07 11:15:00|6186|6185|6184|6183|6187|6185|6177|6176|12414
1610018400000|2021-01-07 11:20:00|6185|6182|6186|6185|6187|6186|6180|6179|14324
1610018700000|2021-01-07 11:25:00|6187|6184|6189|6187|6194|6192|6182|6180|12687
1610019000000|2021-01-07 11:30:00|6188|6188|6188|6185|6194|6192|6185|6184|13091
1610019300000|2021-01-07 11:35:00|6187|6186|6189|6188|6193|6192|6187|6185|7428
1610019600000|2021-01-07 11:40:00|6190|6187|6186|6185|6192|6191|6184|6182|13721
1610019900000|2021-01-07 11:45:00|6187|6184|6202|6201|6203|6202|6186|6184|14047
1610020200000|2021-01-07 11:50:00|6201|6200|6194|6192|6205|6204|6191|6189|11847
1610020500000|2021-01-07 11:55:00|6193|6191|6189|6187|6194|6191|6178|6177|15127
1610020800000|2021-01-07 12:00:00|6190|6188|6193|6190|6195|6193|6184|6182|41266
1610021100000|2021-01-07 12:05:00|6192|6191|6191|6189|6194|6192|6188|6186|9587
1610021400000|2021-01-07 12:10:00|6190|6190|6196|6194|6200|6197|6190|6189|11899
1610021700000|2021-01-07 12:15:00|6195|6195|6199|6197|6204|6202|6195|6193|8694
1610022000000|2021-01-07 12:20:00|6198|6196|6200|6199|6201|6200|6194|6193|11842
1610022300000|2021-01-07 12:25:00|6201|6198|6207|6205|6207|6205|6200|6198|18646
1610022600000|2021-01-07 12:30:00|6206|6204|6206|6204|6207|6206|6202|6200|9883
1610022900000|2021-01-07 12:35:00|6207|6205|6208|6206|6209|6207|6205|6204|8285
1610023200000|2021-01-07 12:40:00|6209|6207|6216|6214|6218|6216|6204|6202|13216
1610023500000|2021-01-07 12:45:00|6215|6213|6209|6207|6218|6217|6208|6207|8246
1610023800000|2021-01-07 12:50:00|6208|6206|6218|6216|6221|6220|6205|6204|17824
1610024100000|2021-01-07 12:55:00|6217|6215|6219|6217|6219|6217|6215|6213|9349
1610024400000|2021-01-07 13:00:00|6218|6216|6226|6224|6227|6225|6215|6214|12387
1610024700000|2021-01-07 13:05:00|6227|6225|6223|6222|6230|6229|6218|6217|80442
1610025000000|2021-01-07 13:10:00|6224|6223|6223|6221|6226|6224|6213|6211|8668
1610025300000|2021-01-07 13:15:00|6222|6220|6214|6212|6223|6220|6210|6208|17869
1610025600000|2021-01-07 13:20:00|6215|6213|6211|6209|6216|6214|6205|6203|14599
1610025900000|2021-01-07 13:25:00|6212|6210|6211|6210|6216|6214|6210|6208|5395
1610026200000|2021-01-07 13:30:00|6212|6211|6213|6212|6216|6215|6210|6207|7992
1610026500000|2021-01-07 13:35:00|6212|6211|6219|6217|6228|6225|6209|6207|13570
1610026800000|2021-01-07 13:40:00|6218|6218|6221|6219|6224|6221|6215|6213|12309
1610027100000|2021-01-07 13:45:00|6222|6220|6221|6219|6227|6225|6219|6217|10440
1610027400000|2021-01-07 13:50:00|6222|6220|6224|6222|6228|6227|6216|6215|19312
1610027700000|2021-01-07 13:55:00|6223|6223|6245|6243|6249|6246|6223|6222|16364
1610028000000|2021-01-07 14:00:00|6244|6242|6257|6256|6262|6259|6240|6238|22127
1610028300000|2021-01-07 14:05:00|6258|6257|6255|6254|6260|6259|6251|6248|29594
1610028600000|2021-01-07 14:10:00|6256|6255|6266|6264|6266|6264|6256|6255|7769
1610028900000|2021-01-07 14:15:00|6265|6263|6263|6262|6265|6264|6255|6253|15227
1610029200000|2021-01-07 14:20:00|6262|6261|6267|6264|6271|6270|6258|6256|19711
1610029500000|2021-01-07 14:25:00|6266|6263|6255|6253|6272|6270|6255|6253|27946
1610029800000|2021-01-07 14:30:00|6254|6252|6271|6268|6284|6282|6242|6240|62196
1610030100000|2021-01-07 14:35:00|6270|6269|6222|6220|6271|6269|6222|6220|63905
1610030400000|2021-01-07 14:40:00|6221|6221|6236|6233|6242|6239|6220|6217|45226
1610030700000|2021-01-07 14:45:00|6235|6232|6231|6229|6243|6240|6225|6223|31152
1610031000000|2021-01-07 14:50:00|6232|6230|6245|6243|6245|6243|6228|6227|27807
1610031300000|2021-01-07 14:55:00|6246|6244|6270|6268|6271|6270|6241|6239|40877
1610031600000|2021-01-07 15:00:00|6271|6269|6267|6265|6283|6282|6258|6257|44335
1610031900000|2021-01-07 15:05:00|6268|6266|6290|6288|6290|6288|6266|6265|36121
1610032200000|2021-01-07 15:10:00|6291|6289|6283|6281|6300|6298|6280|6278|23329
1610032500000|2021-01-07 15:15:00|6282|6280|6282|6280|6289|6287|6275|6273|18858
1610032800000|2021-01-07 15:20:00|6281|6279|6279|6278|6290|6287|6277|6275|90865
1610033100000|2021-01-07 15:25:00|6280|6279|6281|6279|6284|6283|6277|6274|14709
1610033400000|2021-01-07 15:30:00|6282|6280|6277|6276|6282|6281|6268|6267|22163
1610033700000|2021-01-07 15:35:00|6278|6277|6284|6282|6292|6291|6277|6276|34579
1610034000000|2021-01-07 15:40:00|6283|6281|6279|6277|6285|6284|6274|6273|21283
1610034300000|2021-01-07 15:45:00|6280|6278|6273|6272|6280|6278|6268|6267|20810
1610034600000|2021-01-07 15:50:00|6272|6271|6271|6269|6274|6273|6266|6265|29881
1610034900000|2021-01-07 15:55:00|6272|6270|6277|6275|6281|6279|6271|6270|13966
1610035200000|2021-01-07 16:00:00|6278|6276|6286|6284|6286|6285|6277|6275|19024
1610035500000|2021-01-07 16:05:00|6285|6285|6288|6286|6291|6289|6280|6278|24847
1610035800000|2021-01-07 16:10:00|6289|6287|6299|6297|6304|6303|6284|6282|35306
1610036100000|2021-01-07 16:15:00|6298|6298|6298|6296|6309|6308|6298|6295|21616
1610036400000|2021-01-07 16:20:00|6299|6297|6295|6293|6300|6299|6291|6290|35888
1610036700000|2021-01-07 16:25:00|6294|6292|6295|6293|6300|6299|6292|6290|38264
1610092800000|2021-01-08 08:00:00|6330|6328|6358|6352|6385|6379|6325|6319|43962
1610093100000|2021-01-08 08:05:00|6359|6353|6323|6318|6371|6364|6316|6311|47893
1610093400000|2021-01-08 08:10:00|6322|6319|6303|6300|6324|6322|6294|6291|37471
1610093700000|2021-01-08 08:15:00|6302|6301|6333|6330|6334|6333|6302|6300|22814
1610094000000|2021-01-08 08:20:00|6332|6329|6306|6303|6332|6330|6304|6303|23139
1610094300000|2021-01-08 08:25:00|6305|6301|6292|6290|6308|6307|6292|6290|18912
1610094600000|2021-01-08 08:30:00|6291|6289|6295|6293|6300|6298|6280|6277|19814
1610094900000|2021-01-08 08:35:00|6294|6294|6301|6299|6304|6302|6289|6287|15276
1610095200000|2021-01-08 08:40:00|6300|6298|6303|6300|6303|6301|6289|6287|10730
1610095500000|2021-01-08 08:45:00|6302|6299|6296|6293|6304|6302|6294|6293|14593
1610095800000|2021-01-08 08:50:00|6295|6294|6290|6287|6299|6297|6283|6282|12942
1610096100000|2021-01-08 08:55:00|6289|6288|6275|6274|6295|6293|6273|6272|35654
1610096400000|2021-01-08 09:00:00|6274|6273|6250|6247|6275|6274|6248|6247|38555
1610096700000|2021-01-08 09:05:00|6249|6248|6250|6247|6257|6255|6244|6243|35465
1610097000000|2021-01-08 09:10:00|6251|6248|6272|6269|6272|6270|6246|6244|47402
1610097300000|2021-01-08 09:15:00|6271|6268|6267|6264|6279|6276|6266|6264|20386
1610097600000|2021-01-08 09:20:00|6266|6265|6277|6274|6283|6281|6266|6265|12774
1610097900000|2021-01-08 09:25:00|6275|6275|6254|6252|6275|6275|6247|6245|15115
1610098200000|2021-01-08 09:30:00|6255|6253|6255|6253|6264|6262|6250|6248|24294
1610098500000|2021-01-08 09:35:00|6256|6254|6253|6252|6256|6255|6242|6240|1354944
1610098800000|2021-01-08 09:40:00|6254|6253|6255|6253|6256|6255|6247|6246|20486
1610099100000|2021-01-08 09:45:00|6256|6254|6237|6235|6256|6255|6236|6234|10737
1610099400000|2021-01-08 09:50:00|6238|6236|6248|6247|6249|6248|6238|6236|12759
1610099700000|2021-01-08 09:55:00|6247|6246|6261|6260|6261|6260|6246|6245|12363
1610100000000|2021-01-08 10:00:00|6262|6259|6258|6257|6262|6261|6257|6255|10802
1610100300000|2021-01-08 10:05:00|6259|6256|6255|6254|6260|6258|6250|6249|10749
1610100600000|2021-01-08 10:10:00|6256|6255|6266|6265|6267|6265|6256|6254|12338
1610100900000|2021-01-08 10:15:00|6265|6264|6268|6266|6269|6268|6264|6262|8075
1610101200000|2021-01-08 10:20:00|6269|6267|6266|6265|6281|6280|6266|6263|11793
1610101500000|2021-01-08 10:25:00|6265|6264|6266|6265|6273|6272|6265|6263|10426
1610101800000|2021-01-08 10:30:00|6265|6264|6270|6268|6272|6271|6263|6260|10634
1610102100000|2021-01-08 10:35:00|6271|6269|6269|6268|6275|6274|6266|6263|9602
1610102400000|2021-01-08 10:40:00|6268|6267|6267|6266|6270|6269|6261|6260|12668
1610102700000|2021-01-08 10:45:00|6268|6267|6270|6269|6271|6270|6266|6265|12001
1610103000000|2021-01-08 10:50:00|6271|6268|6268|6267|6271|6270|6265|6264|12117
1610103300000|2021-01-08 10:55:00|6269|6268|6270|6268|6273|6272|6266|6265|15286
1610103600000|2021-01-08 11:00:00|6269|6269|6274|6271|6275|6274|6264|6263|10597
1610103900000|2021-01-08 11:05:00|6275|6272|6259|6258|6275|6274|6259|6258|17565
1610104200000|2021-01-08 11:10:00|6258|6257|6274|6272|6274|6272|6257|6255|11865
1610104500000|2021-01-08 11:15:00|6275|6273|6277|6275|6284|6282|6272|6271|12849
1610104800000|2021-01-08 11:20:00|6276|6276|6270|6268|6277|6276|6270|6268|11391
1610105100000|2021-01-08 11:25:00|6271|6269|6279|6277|6282|6280|6270|6269|9217
1610105400000|2021-01-08 11:30:00|6280|6278|6280|6278|6284|6282|6278|6277|5893
1610105700000|2021-01-08 11:35:00|6279|6277|6283|6281|6284|6283|6276|6275|7907
1610106000000|2021-01-08 11:40:00|6282|6282|6275|6274|6282|6282|6274|6273|11304
1610106300000|2021-01-08 11:45:00|6276|6275|6278|6277|6280|6278|6275|6274|4406
1610106600000|2021-01-08 11:50:00|6277|6276|6283|6282|6284|6282|6276|6274|9565
1610106900000|2021-01-08 11:55:00|6282|6281|6271|6270|6283|6281|6271|6270|18418
1610107200000|2021-01-08 12:00:00|6272|6271|6281|6280|6286|6283|6271|6271|19495
1610107500000|2021-01-08 12:05:00|6282|6281|6274|6272|6283|6282|6273|6271|14405
1610107800000|2021-01-08 12:10:00|6275|6273|6273|6270|6278|6277|6271|6270|8920
1610108100000|2021-01-08 12:15:00|6272|6269|6280|6279|6281|6279|6270|6268|11030
1610108400000|2021-01-08 12:20:00|6279|6278|6279|6276|6282|6280|6274|6273|10307
1610108700000|2021-01-08 12:25:00|6278|6277|6265|6264|6279|6277|6265|6263|8374
1610109000000|2021-01-08 12:30:00|6264|6263|6271|6269|6271|6270|6264|6262|9410
1610109300000|2021-01-08 12:35:00|6270|6270|6260|6258|6275|6273|6260|6258|22200
1610109600000|2021-01-08 12:40:00|6261|6259|6262|6261|6264|6262|6260|6258|5627
1610109900000|2021-01-08 12:45:00|6261|6260|6263|6261|6269|6268|6260|6259|6413
1610110200000|2021-01-08 12:50:00|6264|6262|6264|6263|6267|6265|6260|6259|6256
1610110500000|2021-01-08 12:55:00|6265|6264|6266|6264|6266|6265|6260|6259|8496
1610110800000|2021-01-08 13:00:00|6265|6263|6263|6261|6271|6268|6259|6258|12928
1610111100000|2021-01-08 13:05:00|6262|6260|6269|6267|6269|6267|6259|6258|9151
1610111400000|2021-01-08 13:10:00|6270|6268|6273|6271|6273|6272|6267|6266|9039
1610111700000|2021-01-08 13:15:00|6272|6272|6271|6270|6275|6274|6271|6269|13924
1610112000000|2021-01-08 13:20:00|6270|6269|6271|6269|6271|6269|6266|6265|8182
1610112300000|2021-01-08 13:25:00|6270|6270|6272|6270|6272|6271|6266|6265|17939
1610112600000|2021-01-08 13:30:00|6271|6269|6268|6267|6275|6274|6268|6266|63820
1610112900000|2021-01-08 13:35:00|6269|6268|6274|6273|6277|6276|6268|6266|26224
1610113200000|2021-01-08 13:40:00|6275|6274|6281|6279|6283|6281|6273|6272|18191
1610113500000|2021-01-08 13:45:00|6280|6278|6286|6285|6287|6286|6274|6273|10372
1610113800000|2021-01-08 13:50:00|6287|6286|6276|6275|6292|6291|6272|6271|20208
1610114100000|2021-01-08 13:55:00|6277|6276|6283|6281|6283|6281|6276|6274|8194
1610114400000|2021-01-08 14:00:00|6284|6282|6291|6290|6293|6292|6283|6281|7195
1610114700000|2021-01-08 14:05:00|6292|6289|6288|6286|6292|6289|6280|6279|18097
1610115000000|2021-01-08 14:10:00|6289|6287|6293|6292|6296|6294|6287|6285|6816
1610115300000|2021-01-08 14:15:00|6292|6291|6285|6283|6292|6291|6283|6281|8412
1610115600000|2021-01-08 14:20:00|6286|6284|6272|6270|6287|6286|6270|6268|18071
1610115900000|2021-01-08 14:25:00|6271|6269|6272|6271|6280|6279|6268|6266|18112
1610116200000|2021-01-08 14:30:00|6273|6272|6306|6304|6310|6308|6272|6271|57729
1610116500000|2021-01-08 14:35:00|6305|6305|6298|6296|6318|6315|6291|6290|32533
1610116800000|2021-01-08 14:40:00|6297|6297|6295|6292|6297|6297|6278|6275|32692
1610117100000|2021-01-08 14:45:00|6294|6291|6281|6278|6295|6291|6275|6273|37728
1610117400000|2021-01-08 14:50:00|6282|6279|6266|6264|6285|6284|6264|6263|98465
1610117700000|2021-01-08 14:55:00|6265|6265|6284|6282|6284|6282|6255|6254|37567
1610118000000|2021-01-08 15:00:00|6283|6281|6304|6303|6304|6303|6279|6278|24659
1610118300000|2021-01-08 15:05:00|6303|6302|6286|6284|6310|6308|6284|6282|36927
1610118600000|2021-01-08 15:10:00|6285|6285|6290|6289|6299|6296|6285|6285|48413
1610118900000|2021-01-08 15:15:00|6289|6288|6277|6276|6291|6290|6271|6269|44241
1610119200000|2021-01-08 15:20:00|6276|6275|6277|6275|6282|6281|6270|6268|41008
1610119500000|2021-01-08 15:25:00|6276|6276|6265|6264|6279|6277|6258|6256|23316
1610119800000|2021-01-08 15:30:00|6266|6265|6266|6265|6277|6274|6260|6258|23588
1610120100000|2021-01-08 15:35:00|6265|6264|6263|6262|6268|6267|6257|6256|16109
1610120400000|2021-01-08 15:40:00|6264|6261|6287|6285|6288|6286|6260|6258|82463
1610120700000|2021-01-08 15:45:00|6288|6286|6290|6288|6297|6294|6284|6282|33260
1610121000000|2021-01-08 15:50:00|6291|6289|6286|6284|6298|6297|6285|6284|16343
1610121300000|2021-01-08 15:55:00|6287|6285|6293|6291|6294|6292|6286|6284|17430
1610121600000|2021-01-08 16:00:00|6294|6292|6282|6280|6294|6292|6282|6280|20211
1610121900000|2021-01-08 16:05:00|6281|6281|6281|6279|6285|6283|6280|6279|15661
1610122200000|2021-01-08 16:10:00|6282|6280|6283|6281|6284|6282|6274|6273|21861
1610122500000|2021-01-08 16:15:00|6282|6282|6295|6294|6296|6295|6278|6276|30723
1610122800000|2021-01-08 16:20:00|6296|6295|6298|6297|6307|6306|6293|6291|27253
1610123100000|2021-01-08 16:25:00|6297|6296|6305|6302|6309|6306|6296|6295|34846
1610352000000|2021-01-11 08:00:00|6267|6190|6246|6240|6306|6299|6221|6188|56613
1610352300000|2021-01-11 08:05:00|6245|6239|6297|6295|6304|6301|6244|6239|67800
1610352600000|2021-01-11 08:10:00|6298|6296|6269|6268|6305|6302|6257|6256|105973
1610352900000|2021-01-11 08:15:00|6270|6267|6256|6254|6270|6268|6254|6253|65074
1610353200000|2021-01-11 08:20:00|6255|6253|6242|6240|6271|6270|6241|6239|86205
1610353500000|2021-01-11 08:25:00|6241|6239|6231|6227|6242|6240|6219|6217|24427
1610353800000|2021-01-11 08:30:00|6230|6226|6214|6211|6231|6226|6202|6198|51277
1610354100000|2021-01-11 08:35:00|6215|6212|6234|6231|6239|6238|6215|6212|24976
1610354400000|2021-01-11 08:40:00|6235|6232|6237|6235|6242|6240|6230|6228|19767
1610354700000|2021-01-11 08:45:00|6236|6236|6223|6220|6238|6237|6217|6216|20416
1610355000000|2021-01-11 08:50:00|6222|6221|6243|6241|6249|6246|6222|6220|22464
1610355300000|2021-01-11 08:55:00|6242|6240|6241|6239|6242|6240|6230|6229|12481
1610355600000|2021-01-11 09:00:00|6242|6241|6253|6251|6255|6254|6239|6238|19400
1610355900000|2021-01-11 09:05:00|6252|6252|6250|6248|6257|6255|6246|6244|13904
1610356200000|2021-01-11 09:10:00|6249|6247|6237|6236|6250|6249|6237|6235|10688
1610356500000|2021-01-11 09:15:00|6236|6235|6234|6232|6242|6240|6230|6229|10153
1610356800000|2021-01-11 09:20:00|6232|6231|6241|6240|6244|6242|6231|6230|11963
1610357100000|2021-01-11 09:25:00|6240|6239|6236|6235|6241|6240|6228|6227|9830
1610357400000|2021-01-11 09:30:00|6237|6236|6241|6240|6245|6243|6237|6236|15620
1610357700000|2021-01-11 09:35:00|6242|6241|6234|6231|6245|6244|6231|6230|10708
1610358000000|2021-01-11 09:40:00|6233|6232|6233|6231|6240|6238|6229|6227|24773
1610358300000|2021-01-11 09:45:00|6234|6232|6223|6222|6235|6234|6220|6218|11410
1610358600000|2021-01-11 09:50:00|6224|6223|6218|6215|6228|6227|6207|6206|17528
1610358900000|2021-01-11 09:55:00|6219|6217|6228|6227|6234|6233|6219|6217|20368
1610359200000|2021-01-11 10:00:00|6227|6226|6228|6225|6233|6231|6223|6221|7674
1610359500000|2021-01-11 10:05:00|6229|6226|6236|6234|6236|6235|6229|6226|6166
1610359800000|2021-01-11 10:10:00|6235|6235|6237|6235|6243|6242|6235|6234|8331
1610360100000|2021-01-11 10:15:00|6238|6236|6248|6246|6250|6248|6237|6235|7026
1610360400000|2021-01-11 10:20:00|6247|6245|6241|6239|6248|6245|6235|6233|10060
1610360700000|2021-01-11 10:25:00|6242|6240|6237|6235|6243|6241|6228|6225|16925
1610361000000|2021-01-11 10:30:00|6236|6234|6243|6241|6243|6241|6225|6224|21425
1610361300000|2021-01-11 10:35:00|6242|6243|6255|6252|6256|6254|6242|6241|7902
1610361600000|2021-01-11 10:40:00|6254|6253|6241|6238|6254|6253|6235|6233|6874
1610361900000|2021-01-11 10:45:00|6242|6239|6234|6231|6246|6244|6231|6230|9244
1610362200000|2021-01-11 10:50:00|6233|6232|6229|6226|6237|6235|6222|6221|11360
1610362500000|2021-01-11 10:55:00|6230|6227|6237|6235|6237|6235|6226|6225|19524
1610362800000|2021-01-11 11:00:00|6236|6234|6230|6227|6237|6235|6224|6222|8275
1610363100000|2021-01-11 11:05:00|6231|6228|6240|6238|6240|6239|6230|6228|12027
1610363400000|2021-01-11 11:10:00|6239|6237|6226|6224|6245|6244|6225|6223|15776
1610363700000|2021-01-11 11:15:00|6225|6225|6229|6226|6235|6232|6224|6222|14520
1610364000000|2021-01-11 11:20:00|6228|6227|6232|6231|6234|6232|6228|6226|6093
1610364300000|2021-01-11 11:25:00|6231|6230|6233|6232|6235|6234|6223|6221|79370
1610364600000|2021-01-11 11:30:00|6232|6231|6229|6227|6232|6231|6228|6227|3125
1610364900000|2021-01-11 11:35:00|6228|6228|6234|6232|6234|6233|6227|6225|6983
1610365200000|2021-01-11 11:40:00|6235|6233|6233|6231|6235|6233|6229|6227|5704
1610365500000|2021-01-11 11:45:00|6232|6230|6224|6221|6232|6230|6222|6220|16539
1610365800000|2021-01-11 11:50:00|6223|6222|6230|6227|6231|6229|6221|6220|9161
1610366100000|2021-01-11 11:55:00|6229|6226|6233|6230|6235|6234|6226|6224|7639
1610366400000|2021-01-11 12:00:00|6234|6231|6227|6226|6234|6232|6227|6225|8266
1610366700000|2021-01-11 12:05:00|6226|6225|6220|6219|6227|6225|6220|6218|5576
1610367000000|2021-01-11 12:10:00|6221|6220|6223|6221|6224|6222|6219|6217|6662
1610367300000|2021-01-11 12:15:00|6222|6220|6214|6212|6222|6221|6212|6211|14394
1610367600000|2021-01-11 12:20:00|6213|6211|6212|6210|6217|6216|6208|6206|8998
1610367900000|2021-01-11 12:25:00|6211|6209|6220|6219|6223|6221|6208|6206|6154
1610368200000|2021-01-11 12:30:00|6221|6220|6214|6212|6223|6221|6214|6212|17424
1610368500000|2021-01-11 12:35:00|6215|6213|6209|6208|6215|6213|6209|6207|4120
1610368800000|2021-01-11 12:40:00|6210|6209|6221|6219|6221|6219|6209|6207|9353
1610369100000|2021-01-11 12:45:00|6220|6218|6212|6210|6221|6219|6212|6210|5232
1610369400000|2021-01-11 12:50:00|6211|6209|6199|6197|6212|6209|6199|6197|7032
1610369700000|2021-01-11 12:55:00|6198|6196|6199|6196|6200|6199|6193|6191|15010
1610370000000|2021-01-11 13:00:00|6198|6195|6194|6192|6211|6209|6192|6191|69904
1610370300000|2021-01-11 13:05:00|6195|6193|6193|6191|6204|6202|6191|6190|19884
1610370600000|2021-01-11 13:10:00|6192|6190|6188|6186|6198|6196|6186|6184|13838
1610370900000|2021-01-11 13:15:00|6187|6187|6184|6182|6191|6189|6182|6181|17090
1610371200000|2021-01-11 13:20:00|6183|6181|6187|6186|6190|6189|6180|6179|15755
1610371500000|2021-01-11 13:25:00|6188|6185|6180|6178|6188|6185|6176|6175|15494
1610371800000|2021-01-11 13:30:00|6181|6179|6171|6169|6181|6180|6166|6164|18847
1610372100000|2021-01-11 13:35:00|6170|6168|6156|6154|6171|6168|6156|6154|67718
1610372400000|2021-01-11 13:40:00|6155|6153|6162|6160|6163|6160|6152|6151|31478
1610372700000|2021-01-11 13:45:00|6163|6161|6150|6148|6164|6162|6149|6147|29102
1610373000000|2021-01-11 13:50:00|6149|6149|6140|6138|6150|6149|6140|6138|25784
1610373300000|2021-01-11 13:55:00|6141|6139|6162|6159|6166|6163|6140|6139|31480
1610373600000|2021-01-11 14:00:00|6161|6158|6164|6163|6166|6165|6151|6150|27818
1610373900000|2021-01-11 14:05:00|6163|6162|6139|6138|6163|6162|6139|6138|25517
1610374200000|2021-01-11 14:10:00|6140|6139|6123|6122|6142|6141|6120|6118|27115
1610374500000|2021-01-11 14:15:00|6124|6121|6116|6114|6126|6125|6111|6108|19208
1610374800000|2021-01-11 14:20:00|6115|6113|6124|6122|6124|6122|6105|6103|27052
1610375100000|2021-01-11 14:25:00|6125|6123|6133|6132|6149|6148|6124|6122|42212
1610375400000|2021-01-11 14:30:00|6134|6133|6187|6184|6190|6188|6133|6132|84404
1610375700000|2021-01-11 14:35:00|6186|6185|6190|6187|6193|6191|6168|6165|35506
1610376000000|2021-01-11 14:40:00|6189|6188|6190|6189|6194|6192|6184|6183|28732
1610376300000|2021-01-11 14:45:00|6191|6188|6201|6198|6212|6209|6186|6185|40658
1610376600000|2021-01-11 14:50:00|6200|6197|6220|6218|6220|6219|6194|6191|42089
1610376900000|2021-01-11 14:55:00|6221|6219|6217|6216|6225|6224|6211|6209|41250
1610377200000|2021-01-11 15:00:00|6218|6217|6216|6215|6224|6223|6207|6205|27175
1610377500000|2021-01-11 15:05:00|6217|6216|6223|6221|6225|6224|6209|6208|20801
1610377800000|2021-01-11 15:10:00|6222|6220|6218|6216|6223|6221|6207|6205|23159
1610378100000|2021-01-11 15:15:00|6219|6217|6234|6233|6235|6233|6218|6217|21878
1610378400000|2021-01-11 15:20:00|6233|6232|6216|6215|6234|6232|6216|6215|23443
1610378700000|2021-01-11 15:25:00|6215|6214|6216|6215|6223|6222|6210|6209|28580
1610379000000|2021-01-11 15:30:00|6217|6216|6203|6201|6218|6217|6200|6199|25370
1610379300000|2021-01-11 15:35:00|6202|6202|6185|6184|6203|6202|6183|6182|58997
1610379600000|2021-01-11 15:40:00|6186|6185|6177|6176|6192|6190|6173|6172|104745
1610379900000|2021-01-11 15:45:00|6176|6175|6169|6168|6180|6179|6165|6164|51705
1610380200000|2021-01-11 15:50:00|6168|6167|6174|6172|6182|6181|6166|6164|46880
1610380500000|2021-01-11 15:55:00|6173|6171|6190|6189|6193|6191|6170|6169|28137
1610380800000|2021-01-11 16:00:00|6191|6190|6179|6178|6191|6190|6179|6178|66102
1610381100000|2021-01-11 16:05:00|6180|6179|6189|6187|6193|6191|6179|6178|37418
1610381400000|2021-01-11 16:10:00|6188|6188|6181|6180|6189|6188|6170|6169|31536
1610381700000|2021-01-11 16:15:00|6182|6181|6186|6184|6190|6187|6181|6180|44473
1610382000000|2021-01-11 16:20:00|6187|6185|6202|6201|6206|6205|6186|6185|59457
1610382300000|2021-01-11 16:25:00|6201|6200|6183|6180|6203|6202|6183|6180|28724
1610438400000|2021-01-12 08:00:00|6196|6164|6180|6175|6200|6193|6172|6164|27766
1610438700000|2021-01-12 08:05:00|6181|6176|6162|6158|6195|6190|6156|6151|31349
1610439000000|2021-01-12 08:10:00|6163|6159|6167|6163|6174|6171|6159|6158|11698
1610439300000|2021-01-12 08:15:00|6166|6164|6149|6146|6169|6167|6149|6146|17697
1610439600000|2021-01-12 08:20:00|6150|6147|6152|6149|6159|6155|6148|6146|11771
1610439900000|2021-01-12 08:25:00|6151|6150|6137|6134|6152|6150|6131|6127|10252
1610440200000|2021-01-12 08:30:00|6138|6135|6137|6133|6138|6135|6122|6120|14485
1610440500000|2021-01-12 08:35:00|6136|6134|6127|6125|6145|6143|6127|6125|20183
1610440800000|2021-01-12 08:40:00|6126|6124|6144|6141|6144|6141|6117|6114|31967
1610441100000|2021-01-12 08:45:00|6143|6140|6134|6131|6143|6140|6127|6126|55502
1610441400000|2021-01-12 08:50:00|6135|6132|6138|6136|6139|6138|6128|6125|8799
1610441700000|2021-01-12 08:55:00|6139|6137|6150|6147|6153|6149|6134|6132|10866
1610442000000|2021-01-12 09:00:00|6149|6148|6146|6145|6155|6152|6142|6140|4845
1610442300000|2021-01-12 09:05:00|6145|6144|6142|6140|6146|6145|6138|6137|6413
1610442600000|2021-01-12 09:10:00|6141|6139|6140|6138|6144|6142|6134|6132|14547
1610442900000|2021-01-12 09:15:00|6139|6137|6135|6133|6139|6137|6128|6126|17822
1610443200000|2021-01-12 09:20:00|6133|6132|6135|6133|6136|6135|6128|6126|9551
1610443500000|2021-01-12 09:25:00|6134|6132|6133|6132|6136|6135|6124|6122|9132
1610443800000|2021-01-12 09:30:00|6134|6133|6138|6136|6139|6138|6131|6129|15788
1610444100000|2021-01-12 09:35:00|6139|6137|6134|6132|6139|6138|6132|6130|8806
1610444400000|2021-01-12 09:40:00|6133|6131|6134|6133|6135|6133|6124|6123|8805
1610444700000|2021-01-12 09:45:00|6135|6134|6139|6137|6140|6138|6130|6129|9719
1610445000000|2021-01-12 09:50:00|6138|6136|6133|6131|6138|6137|6130|6128|12431
1610445300000|2021-01-12 09:55:00|6134|6132|6127|6125|6135|6133|6124|6122|9996
1610445600000|2021-01-12 10:00:00|6128|6126|6119|6118|6128|6127|6118|6117|11476
1610445900000|2021-01-12 10:05:00|6118|6117|6116|6115|6123|6121|6116|6115|9855
1610446200000|2021-01-12 10:10:00|6117|6116|6115|6114|6118|6116|6105|6103|13568
1610446500000|2021-01-12 10:15:00|6116|6113|6111|6109|6116|6115|6101|6098|22275
1610446800000|2021-01-12 10:20:00|6112|6110|6120|6118|6120|6119|6106|6104|10689
1610447100000|2021-01-12 10:25:00|6119|6117|6112|6111|6119|6117|6108|6106|12655
1610447400000|2021-01-12 10:30:00|6113|6112|6107|6105|6115|6114|6107|6105|12680
1610447700000|2021-01-12 10:35:00|6106|6104|6105|6104|6110|6109|6103|6102|7591
1610448000000|2021-01-12 10:40:00|6106|6105|6106|6105|6108|6106|6104|6103|51939
1610448300000|2021-01-12 10:45:00|6105|6104|6112|6111|6115|6113|6101|6100|9702
1610448600000|2021-01-12 10:50:00|6111|6110|6112|6111|6113|6111|6106|6103|6820
1610448900000|2021-01-12 10:55:00|6113|6112|6112|6111|6120|6118|6105|6103|14073
1610449200000|2021-01-12 11:00:00|6113|6112|6116|6115|6117|6116|6112|6111|15806
1610449500000|2021-01-12 11:05:00|6117|6116|6114|6113|6118|6117|6112|6110|22738
1610449800000|2021-01-12 11:10:00|6115|6112|6093|6090|6115|6113|6093|6090|140938
1610450100000|2021-01-12 11:15:00|6092|6091|6086|6084|6100|6098|6086|6084|21128
1610450400000|2021-01-12 11:20:00|6085|6083|6093|6091|6095|6093|6085|6082|14831
1610450700000|2021-01-12 11:25:00|6094|6092|6094|6093|6096|6095|6087|6085|16354
1610451000000|2021-01-12 11:30:00|6095|6094|6094|6092|6102|6100|6094|6091|3940
1610451300000|2021-01-12 11:35:00|6093|6091|6090|6088|6093|6091|6089|6086|5844
1610451600000|2021-01-12 11:40:00|6089|6089|6088|6086|6090|6089|6085|6083|4605
1610451900000|2021-01-12 11:45:00|6089|6087|6082|6080|6095|6094|6079|6078|11506
1610452200000|2021-01-12 11:50:00|6083|6081|6084|6082|6090|6088|6083|6080|7234
1610452500000|2021-01-12 11:55:00|6083|6083|6082|6080|6084|6083|6077|6075|5600
1610452800000|2021-01-12 12:00:00|6080|6079|6089|6088|6089|6088|6080|6079|5899
1610453100000|2021-01-12 12:05:00|6088|6087|6098|6096|6103|6101|6088|6087|24117
1610453400000|2021-01-12 12:10:00|6097|6095|6094|6092|6108|6106|6087|6085|23687
1610453700000|2021-01-12 12:15:00|6093|6091|6086|6085|6097|6094|6085|6083|8449
1610454000000|2021-01-12 12:20:00|6087|6086|6090|6089|6093|6092|6085|6083|39527
1610454300000|2021-01-12 12:25:00|6091|6088|6091|6089|6094|6093|6090|6088|12796
1610454600000|2021-01-12 12:30:00|6092|6090|6074|6073|6093|6091|6074|6073|6278
1610454900000|2021-01-12 12:35:00|6075|6074|6081|6080|6083|6081|6074|6073|6665
1610455200000|2021-01-12 12:40:00|6080|6079|6083|6082|6085|6084|6079|6078|14369
1610455500000|2021-01-12 12:45:00|6082|6081|6085|6084|6088|6087|6081|6080|15675
1610455800000|2021-01-12 12:50:00|6086|6085|6081|6079|6089|6087|6080|6079|10636
1610456100000|2021-01-12 12:55:00|6080|6078|6080|6078|6082|6080|6077|6076|5599
1610456400000|2021-01-12 13:00:00|6079|6079|6077|6075|6080|6079|6075|6073|9352
1610456700000|2021-01-12 13:05:00|6078|6076|6081|6080|6086|6084|6077|6075|10878
1610457000000|2021-01-12 13:10:00|6080|6079|6078|6077|6084|6083|6077|6076|4147
1610457300000|2021-01-12 13:15:00|6079|6078|6072|6071|6079|6078|6072|6070|4178
1610457600000|2021-01-12 13:20:00|6073|6070|6054|6053|6073|6070|6052|6051|13146
1610457900000|2021-01-12 13:25:00|6053|6052|6064|6063|6066|6064|6052|6051|7329
1610458200000|2021-01-12 13:30:00|6065|6062|6060|6059|6066|6065|6060|6058|5943
1610458500000|2021-01-12 13:35:00|6061|6060|6060|6059|6065|6063|6059|6058|10607
1610458800000|2021-01-12 13:40:00|6061|6060|6051|6048|6061|6060|6046|6044|10148
1610459100000|2021-01-12 13:45:00|6052|6049|6052|6050|6058|6056|6046|6045|12111
1610459400000|2021-01-12 13:50:00|6053|6051|6053|6051|6057|6056|6049|6047|22788
1610459700000|2021-01-12 13:55:00|6054|6052|6042|6040|6057|6056|6040|6039|22654
1610460000000|2021-01-12 14:00:00|6041|6039|6044|6043|6048|6046|6039|6038|9723
1610460300000|2021-01-12 14:05:00|6045|6044|6039|6037|6047|6046|6034|6032|16070
1610460600000|2021-01-12 14:10:00|6038|6038|6052|6051|6054|6052|6038|6037|22951
1610460900000|2021-01-12 14:15:00|6053|6050|6069|6067|6071|6069|6052|6050|16072
1610461200000|2021-01-12 14:20:00|6070|6068|6064|6062|6072|6071|6057|6055|31357
1610461500000|2021-01-12 14:25:00|6063|6061|6061|6058|6071|6070|6060|6058|31544
1610461800000|2021-01-12 14:30:00|6060|6059|6085|6083|6107|6105|6058|6056|107729
1610462100000|2021-01-12 14:35:00|6086|6082|6078|6075|6087|6084|6073|6071|37529
1610462400000|2021-01-12 14:40:00|6077|6077|6074|6072|6092|6091|6068|6066|73510
1610462700000|2021-01-12 14:45:00|6073|6071|6073|6071|6083|6081|6070|6069|28102
1610463000000|2021-01-12 14:50:00|6072|6070|6087|6085|6089|6087|6064|6062|39151
1610463300000|2021-01-12 14:55:00|6086|6084|6098|6096|6103|6102|6083|6081|42442
1610463600000|2021-01-12 15:00:00|6097|6095|6098|6097|6102|6101|6087|6085|45789
1610463900000|2021-01-12 15:05:00|6099|6098|6122|6119|6122|6119|6099|6097|3144
1610464200000|2021-01-12 15:10:00|6121|6118|6120|6117|6125|6122|6114|6111|3074
1610464500000|2021-01-12 15:15:00|6119|6116|6126|6123|6126|6123|6113|6110|2007
1610464800000|2021-01-12 15:20:00|6124|6122|6126|6124|6134|6131|6122|6119|2894
1610465100000|2021-01-12 15:25:00|6125|6123|6120|6118|6125|6124|6119|6117|617
1610465400000|2021-01-12 15:30:00|6117|6115|6121|6119|6127|6124|6110|6108|31669
1610465700000|2021-01-12 15:35:00|6122|6120|6120|6118|6124|6123|6112|6110|51193
1610466000000|2021-01-12 15:40:00|6119|6117|6125|6123|6132|6130|6116|6114|20714
1610466300000|2021-01-12 15:45:00|6126|6124|6123|6122|6128|6126|6120|6118|18956
1610466600000|2021-01-12 15:50:00|6124|6123|6122|6121|6125|6124|6118|6116|15175
1610466900000|2021-01-12 15:55:00|6121|6120|6110|6109|6123|6122|6109|6108|25755
1610467200000|2021-01-12 16:00:00|6111|6110|6124|6122|6125|6124|6111|6110|43867
1610467500000|2021-01-12 16:05:00|6123|6121|6129|6128|6129|6128|6118|6117|38511
1610467800000|2021-01-12 16:10:00|6130|6129|6133|6132|6137|6136|6128|6127|35394
1610468100000|2021-01-12 16:15:00|6134|6133|6134|6133|6142|6140|6130|6129|221280
1610468400000|2021-01-12 16:20:00|6135|6134|6136|6135|6138|6136|6133|6131|19613
1610468700000|2021-01-12 16:25:00|6135|6134|6129|6127|6143|6141|6126|6124|54105
1610524800000|2021-01-13 08:00:00|6065|6046|6086|6081|6104|6098|6062|6046|20869
1610525100000|2021-01-13 08:05:00|6087|6082|6078|6073|6088|6085|6071|6065|11154
1610525400000|2021-01-13 08:10:00|6077|6074|6057|6056|6085|6082|6056|6052|15085
1610525700000|2021-01-13 08:15:00|6058|6055|6043|6041|6058|6055|6042|6040|10023
1610526000000|2021-01-13 08:20:00|6042|6040|6045|6043|6050|6047|6038|6036|10768
1610526300000|2021-01-13 08:25:00|6046|6044|6041|6039|6046|6044|6030|6028|9845
1610526600000|2021-01-13 08:30:00|6042|6040|6029|6027|6042|6041|6020|6018|14438
1610526900000|2021-01-13 08:35:00|6028|6026|6037|6035|6042|6040|6028|6026|9997
1610527200000|2021-01-13 08:40:00|6038|6036|6039|6037|6043|6041|6033|6031|9555
1610527500000|2021-01-13 08:45:00|6038|6036|6033|6030|6040|6039|6030|6028|14385
1610527800000|2021-01-13 08:50:00|6034|6032|6046|6043|6050|6048|6031|6030|11515
1610528100000|2021-01-13 08:55:00|6047|6044|6040|6038|6048|6046|6038|6035|6435
1610528400000|2021-01-13 09:00:00|6041|6039|6043|6041|6046|6045|6039|6038|4523
1610528700000|2021-01-13 09:05:00|6042|6042|6056|6055|6060|6057|6042|6041|6574
1610529000000|2021-01-13 09:10:00|6057|6056|6066|6063|6071|6070|6055|6053|7505
1610529300000|2021-01-13 09:15:00|6067|6064|6079|6076|6080|6078|6065|6064|13114
1610529600000|2021-01-13 09:20:00|6078|6077|6064|6062|6080|6078|6063|6061|17080
1610529900000|2021-01-13 09:25:00|6063|6061|6047|6045|6063|6061|6046|6044|8609
1610530200000|2021-01-13 09:30:00|6046|6044|6051|6049|6055|6053|6043|6042|7334
1610530500000|2021-01-13 09:35:00|6050|6050|6048|6046|6052|6050|6047|6044|6868
1610530800000|2021-01-13 09:40:00|6049|6047|6054|6053|6058|6056|6049|6047|4652
1610531100000|2021-01-13 09:45:00|6055|6054|6054|6052|6057|6055|6053|6052|9619
1610531400000|2021-01-13 09:50:00|6053|6053|6049|6047|6055|6054|6048|6047|12817
1610531700000|2021-01-13 09:55:00|6048|6046|6051|6049|6053|6051|6044|6043|18487
1610532000000|2021-01-13 10:00:00|6050|6050|6051|6049|6053|6051|6049|6048|12106
1610532300000|2021-01-13 10:05:00|6052|6050|6067|6066|6068|6066|6051|6049|23024
1610532600000|2021-01-13 10:10:00|6068|6067|6075|6073|6080|6078|6062|6060|7600
1610532900000|2021-01-13 10:15:00|6074|6072|6068|6066|6074|6072|6063|6061|6102
1610533200000|2021-01-13 10:20:00|6069|6067|6066|6064|6071|6069|6064|6063|7976
1610533500000|2021-01-13 10:25:00|6068|6065|6061|6059|6071|6070|6060|6058|9275
1610533800000|2021-01-13 10:30:00|6062|6060|6058|6055|6063|6062|6049|6047|7866
1610534100000|2021-01-13 10:35:00|6057|6054|6045|6044|6060|6057|6044|6042|6625
1610534400000|2021-01-13 10:40:00|6046|6045|6057|6055|6057|6056|6040|6038|8097
1610534700000|2021-01-13 10:45:00|6058|6056|6058|6057|6058|6057|6052|6051|4812
1610535000000|2021-01-13 10:50:00|6059|6056|6068|6066|6069|6066|6059|6056|9005
1610535300000|2021-01-13 10:55:00|6069|6067|6078|6077|6080|6078|6069|6067|8524
1610535600000|2021-01-13 11:00:00|6079|6078|6078|6076|6080|6078|6074|6073|9756
1610535900000|2021-01-13 11:05:00|6079|6077|6074|6072|6080|6078|6074|6072|7707
1610536200000|2021-01-13 11:10:00|6073|6073|6073|6070|6079|6077|6070|6069|11996
1610536500000|2021-01-13 11:15:00|6074|6071|6067|6065|6075|6073|6067|6065|11516
1610536800000|2021-01-13 11:20:00|6068|6066|6073|6071|6073|6072|6064|6062|4211
1610537100000|2021-01-13 11:25:00|6072|6070|6065|6064|6075|6072|6065|6063|5995
1610537400000|2021-01-13 11:30:00|6066|6065|6069|6067|6070|6068|6061|6060|10700
1610537700000|2021-01-13 11:35:00|6068|6066|6069|6068|6069|6068|6065|6063|4238
1610538000000|2021-01-13 11:40:00|6070|6069|6073|6071|6074|6073|6069|6068|4111
1610538300000|2021-01-13 11:45:00|6072|6070|6060|6058|6072|6070|6058|6056|3440
1610538600000|2021-01-13 11:50:00|6061|6059|6053|6051|6062|6060|6051|6048|3808
1610538900000|2021-01-13 11:55:00|6054|6052|6049|6048|6057|6054|6049|6048|1889
1610539200000|2021-01-13 12:00:00|6048|6047|6049|6046|6052|6050|6046|6043|5092
1610539500000|2021-01-13 12:05:00|6048|6047|6053|6050|6054|6053|6045|6044|5616
1610539800000|2021-01-13 12:10:00|6052|6051|6049|6047|6053|6052|6046|6044|7857
1610540100000|2021-01-13 12:15:00|6048|6046|6048|6047|6052|6050|6047|6046|1899
1610540400000|2021-01-13 12:20:00|6047|6046|6045|6044|6053|6051|6045|6043|6909
1610540700000|2021-01-13 12:25:00|6046|6045|6044|6042|6048|6045|6041|6038|3490
1610541000000|2021-01-13 12:30:00|6043|6043|6039|6038|6044|6043|6035|6033|6608
1610541300000|2021-01-13 12:35:00|6040|6039|6044|6042|6045|6043|6039|6038|13783
1610541600000|2021-01-13 12:40:00|6045|6043|6052|6051|6055|6053|6045|6043|5347
1610541900000|2021-01-13 12:45:00|6054|6050|6045|6043|6054|6051|6044|6043|4131
1610542200000|2021-01-13 12:50:00|6044|6042|6043|6042|6049|6046|6041|6040|3226
1610542500000|2021-01-13 12:55:00|6042|6041|6047|6045|6049|6047|6040|6038|6034
1610542800000|2021-01-13 13:00:00|6048|6046|6035|6033|6050|6049|6035|6032|9065
1610543100000|2021-01-13 13:05:00|6036|6034|6024|6023|6036|6034|6020|6018|10664
1610543400000|2021-01-13 13:10:00|6025|6024|6035|6032|6037|6034|6025|6024|5241
1610543700000|2021-01-13 13:15:00|6034|6033|6039|6038|6041|6038|6034|6033|2720
1610544000000|2021-01-13 13:20:00|6040|6039|6039|6037|6041|6040|6038|6037|3008
1610544300000|2021-01-13 13:25:00|6038|6038|6041|6039|6043|6041|6037|6035|4448
1610544600000|2021-01-13 13:30:00|6042|6040|6036|6035|6045|6043|6036|6034|36132
1610544900000|2021-01-13 13:35:00|6037|6036|6047|6044|6047|6046|6037|6036|18987
1610545200000|2021-01-13 13:40:00|6046|6043|6044|6042|6048|6047|6043|6042|10704
1610545500000|2021-01-13 13:45:00|6045|6043|6038|6037|6045|6044|6029|6027|12625
1610545800000|2021-01-13 13:50:00|6039|6038|6038|6036|6043|6041|6036|6035|18303
1610546100000|2021-01-13 13:55:00|6039|6037|6039|6037|6044|6042|6036|6034|15234
1610546400000|2021-01-13 14:00:00|6040|6038|6036|6034|6040|6039|6032|6031|30108
1610546700000|2021-01-13 14:05:00|6037|6035|6035|6034|6038|6037|6035|6033|8536
1610547000000|2021-01-13 14:10:00|6036|6033|6038|6036|6039|6038|6032|6031|28746
1610547300000|2021-01-13 14:15:00|6039|6037|6030|6028|6041|6040|6026|6025|17893
1610547600000|2021-01-13 14:20:00|6029|6029|6032|6031|6038|6036|6029|6029|13179
1610547900000|2021-01-13 14:25:00|6033|6032|6033|6031|6037|6035|6031|6029|17282
1610548200000|2021-01-13 14:30:00|6034|6032|6027|6025|6044|6043|6024|6023|43759
1610548500000|2021-01-13 14:35:00|6026|6026|6023|6021|6034|6031|6017|6015|30834
1610548800000|2021-01-13 14:40:00|6024|6022|6016|6014|6031|6028|6015|6013|21345
1610549100000|2021-01-13 14:45:00|6017|6015|6005|6003|6024|6022|6005|6003|38898
1610549400000|2021-01-13 14:50:00|6006|6004|5998|5996|6012|6011|5998|5996|37321
1610549700000|2021-01-13 14:55:00|5999|5997|6003|6001|6005|6002|5995|5994|14621
1610550000000|2021-01-13 15:00:00|6002|6002|5974|5973|6003|6002|5974|5973|30998
1610550300000|2021-01-13 15:05:00|5973|5972|5991|5989|5994|5992|5973|5971|36952
1610550600000|2021-01-13 15:10:00|5992|5990|6005|6003|6005|6003|5992|5990|15152
1610550900000|2021-01-13 15:15:00|6004|6004|6008|6007|6012|6009|6001|6000|17136
1610551200000|2021-01-13 15:20:00|6009|6008|6001|6000|6011|6009|5999|5998|148747
1610551500000|2021-01-13 15:25:00|6000|5999|6000|5999|6009|6007|5999|5998|20160
1610551800000|2021-01-13 15:30:00|5999|5998|5991|5990|6000|5998|5991|5990|24610
1610552100000|2021-01-13 15:35:00|5990|5989|5991|5988|5997|5995|5983|5982|30284
1610552400000|2021-01-13 15:40:00|5990|5989|5982|5981|5992|5991|5982|5981|27742
1610552700000|2021-01-13 15:45:00|5983|5982|5991|5990|5993|5991|5983|5981|26763
1610553000000|2021-01-13 15:50:00|5992|5991|6000|5997|6001|5999|5987|5985|28659
1610553300000|2021-01-13 15:55:00|5999|5996|5995|5994|5999|5996|5991|5990|16796
1610553600000|2021-01-13 16:00:00|5994|5993|5991|5989|6004|6003|5990|5989|22463
1610553900000|2021-01-13 16:05:00|5992|5990|5994|5993|5997|5995|5990|5989|18002
1610554200000|2021-01-13 16:10:00|5993|5992|5988|5987|5995|5993|5985|5984|14980
1610554500000|2021-01-13 16:15:00|5987|5986|5985|5984|5991|5990|5981|5979|21166
1610554800000|2021-01-13 16:20:00|5986|5983|5991|5990|5995|5992|5985|5983|19232
1610555100000|2021-01-13 16:25:00|5990|5989|5989|5988|5993|5992|5989|5987|20881
1610611200000|2021-01-14 08:00:00|5987|5976|6030|6026|6040|6038|5978|5975|68368
1610611500000|2021-01-14 08:05:00|6029|6027|6030|6027|6039|6037|6024|6021|17344
1610611800000|2021-01-14 08:10:00|6031|6028|6024|6023|6038|6034|6024|6022|25326
1610612100000|2021-01-14 08:15:00|6023|6022|6013|6011|6024|6022|5998|5997|26462
1610612400000|2021-01-14 08:20:00|6012|6012|6014|6012|6025|6024|6011|6009|27160
1610612700000|2021-01-14 08:25:00|6016|6013|6018|6015|6027|6026|6011|6008|23584
1610613000000|2021-01-14 08:30:00|6017|6016|6021|6018|6024|6021|5996|5995|35625
1610613300000|2021-01-14 08:35:00|6022|6019|6052|6049|6054|6052|6019|6018|26053
1610613600000|2021-01-14 08:40:00|6051|6048|6042|6040|6054|6051|6041|6039|12437
1610613900000|2021-01-14 08:45:00|6041|6039|6053|6049|6054|6052|6040|6039|20886
1610614200000|2021-01-14 08:50:00|6054|6050|6073|6071|6074|6072|6052|6049|376003
1610614500000|2021-01-14 08:55:00|6074|6072|6068|6064|6085|6084|6065|6061|26731
1610614800000|2021-01-14 09:00:00|6067|6063|6061|6059|6068|6066|6054|6050|8694
1610615100000|2021-01-14 09:05:00|6062|6060|6060|6058|6064|6063|6057|6056|7383
1610615400000|2021-01-14 09:10:00|6061|6059|6067|6065|6068|6066|6061|6059|4362
1610615700000|2021-01-14 09:15:00|6066|6064|6071|6068|6078|6076|6066|6064|8274
1610616000000|2021-01-14 09:20:00|6070|6067|6067|6065|6080|6079|6065|6063|13350
1610616300000|2021-01-14 09:25:00|6069|6066|6067|6065|6075|6072|6065|6063|7037
1610616600000|2021-01-14 09:30:00|6066|6064|6057|6055|6066|6064|6055|6053|9038
1610616900000|2021-01-14 09:35:00|6058|6056|6051|6050|6058|6056|6047|6046|17063
1610617200000|2021-01-14 09:40:00|6050|6049|6062|6060|6062|6060|6047|6045|18681
1610617500000|2021-01-14 09:45:00|6061|6059|6069|6067|6070|6068|6060|6059|9089
1610617800000|2021-01-14 09:50:00|6070|6068|6070|6069|6073|6071|6068|6067|11350
1610618100000|2021-01-14 09:55:00|6069|6068|6067|6065|6071|6070|6066|6065|8057
1610618400000|2021-01-14 10:00:00|6066|6066|6060|6059|6067|6066|6059|6058|8961
1610618700000|2021-01-14 10:05:00|6059|6058|6063|6062|6065|6063|6056|6054|8617
1610619000000|2021-01-14 10:10:00|6062|6061|6074|6073|6083|6082|6062|6061|12022
1610619300000|2021-01-14 10:15:00|6075|6074|6085|6083|6091|6089|6074|6073|11488
1610619600000|2021-01-14 10:20:00|6084|6082|6085|6083|6086|6084|6081|6080|7881
1610619900000|2021-01-14 10:25:00|6084|6084|6095|6093|6097|6096|6084|6084|16084
1610620200000|2021-01-14 10:30:00|6094|6092|6100|6099|6104|6103|6092|6091|19911
1610620500000|2021-01-14 10:35:00|6099|6098|6103|6101|6103|6101|6093|6092|19051
1610620800000|2021-01-14 10:40:00|6104|6102|6107|6105|6110|6108|6103|6102|13119
1610621100000|2021-01-14 10:45:00|6108|6106|6107|6106|6113|6112|6105|6104|13811
1610621400000|2021-01-14 10:50:00|6106|6105|6113|6111|6114|6111|6102|6100|10647
1610621700000|2021-01-14 10:55:00|6112|6112|6118|6116|6121|6119|6109|6107|29723
1610622000000|2021-01-14 11:00:00|6117|6117|6114|6113|6122|6120|6110|6109|13872
1610622300000|2021-01-14 11:05:00|6113|6112|6116|6113|6117|6115|6111|6110|8060
1610622600000|2021-01-14 11:10:00|6117|6115|6116|6115|6119|6118|6109|6107|9109
1610622900000|2021-01-14 11:15:00|6118|6116|6129|6127|6129|6127|6118|6116|13360
1610623200000|2021-01-14 11:20:00|6130|6128|6141|6139|6142|6141|6126|6125|27819
1610623500000|2021-01-14 11:25:00|6140|6138|6134|6132|6141|6139|6131|6129|11764
1610623800000|2021-01-14 11:30:00|6133|6131|6124|6123|6135|6134|6122|6121|9146
1610624100000|2021-01-14 11:35:00|6123|6122|6112|6110|6125|6124|6111|6109|17922
1610624400000|2021-01-14 11:40:00|6111|6111|6129|6127|6129|6128|6111|6110|7072
1610624700000|2021-01-14 11:45:00|6128|6126|6126|6125|6130|6129|6122|6121|10412
1610625000000|2021-01-14 11:50:00|6125|6124|6145|6143|6145|6143|6123|6122|9877
1610625300000|2021-01-14 11:55:00|6146|6144|6141|6138|6152|6150|6135|6134|12942
1610625600000|2021-01-14 12:00:00|6142|6139|6135|6133|6142|6141|6127|6125|10385
1610625900000|2021-01-14 12:05:00|6136|6134|6132|6129|6140|6138|6127|6125|6474
1610626200000|2021-01-14 12:10:00|6133|6131|6135|6132|6135|6132|6129|6128|4625
1610626500000|2021-01-14 12:15:00|6134|6133|6125|6124|6135|6133|6125|6123|5138
1610626800000|2021-01-14 12:20:00|6124|6123|6123|6121|6125|6124|6121|6120|4517
1610627100000|2021-01-14 12:25:00|6124|6122|6116|6115|6128|6126|6116|6115|6449
1610627400000|2021-01-14 12:30:00|6115|6114|6109|6107|6117|6116|6108|6106|3796
1610627700000|2021-01-14 12:35:00|6110|6108|6102|6100|6110|6109|6097|6096|10252
1610628000000|2021-01-14 12:40:00|6101|6099|6099|6097|6105|6103|6094|6093|9778
1610628300000|2021-01-14 12:45:00|6100|6098|6098|6095|6100|6099|6095|6093|6120
1610628600000|2021-01-14 12:50:00|6099|6097|6098|6095|6099|6098|6095|6094|5633
1610628900000|2021-01-14 12:55:00|6097|6096|6100|6098|6100|6099|6097|6094|6908
1610629200000|2021-01-14 13:00:00|6099|6097|6088|6087|6100|6097|6083|6082|7201
1610629500000|2021-01-14 13:05:00|6089|6088|6091|6090|6097|6095|6089|6087|5648
1610629800000|2021-01-14 13:10:00|6092|6091|6085|6083|6096|6095|6085|6083|6812
1610630100000|2021-01-14 13:15:00|6084|6082|6088|6086|6088|6086|6082|6080|5189
1610630400000|2021-01-14 13:20:00|6087|6085|6085|6083|6091|6089|6084|6082|7501
1610630700000|2021-01-14 13:25:00|6084|6084|6091|6090|6091|6090|6083|6082|6297
1610631000000|2021-01-14 13:30:00|6092|6091|6087|6085|6096|6093|6087|6085|5994
1610631300000|2021-01-14 13:35:00|6088|6086|6089|6088|6089|6088|6086|6085|4187
1610631600000|2021-01-14 13:40:00|6090|6089|6088|6086|6093|6090|6083|6082|6612
1610631900000|2021-01-14 13:45:00|6089|6087|6090|6088|6093|6092|6084|6082|12118
1610632200000|2021-01-14 13:50:00|6089|6087|6085|6083|6091|6090|6085|6083|9624
1610632500000|2021-01-14 13:55:00|6086|6084|6093|6091|6094|6093|6086|6084|7024
1610632800000|2021-01-14 14:00:00|6092|6092|6094|6092|6099|6097|6092|6091|5075
1610633100000|2021-01-14 14:05:00|6093|6093|6094|6093|6097|6095|6093|6091|6272
1610633400000|2021-01-14 14:10:00|6093|6092|6094|6093|6095|6093|6090|6089|3096
1610633700000|2021-01-14 14:15:00|6095|6094|6088|6087|6098|6096|6087|6086|6028
1610634000000|2021-01-14 14:20:00|6087|6086|6083|6082|6091|6090|6082|6079|9575
1610634300000|2021-01-14 14:25:00|6082|6081|6089|6088|6090|6089|6077|6075|12659
1610634600000|2021-01-14 14:30:00|6090|6087|6104|6103|6109|6107|6079|6078|26035
1610634900000|2021-01-14 14:35:00|6103|6102|6104|6103|6105|6104|6097|6096|20151
1610635200000|2021-01-14 14:40:00|6105|6104|6102|6101|6111|6110|6101|6100|14564
1610635500000|2021-01-14 14:45:00|6101|6100|6111|6110|6111|6110|6098|6096|15536
1610635800000|2021-01-14 14:50:00|6112|6111|6100|6098|6112|6111|6100|6098|21748
1610636100000|2021-01-14 14:55:00|6099|6099|6094|6093|6100|6099|6088|6087|21988
1610636400000|2021-01-14 15:00:00|6093|6092|6106|6104|6106|6104|6090|6089|16016
1610636700000|2021-01-14 15:05:00|6105|6103|6108|6107|6117|6116|6105|6103|23406
1610637000000|2021-01-14 15:10:00|6109|6108|6116|6115|6119|6117|6107|6106|12097
1610637300000|2021-01-14 15:15:00|6115|6114|6118|6117|6125|6124|6115|6112|17514
1610637600000|2021-01-14 15:20:00|6119|6118|6114|6113|6124|6123|6114|6112|12384
1610637900000|2021-01-14 15:25:00|6115|6114|6119|6117|6120|6119|6114|6112|12865
1610638200000|2021-01-14 15:30:00|6120|6118|6127|6125|6128|6126|6115|6113|15176
1610638500000|2021-01-14 15:35:00|6128|6126|6126|6125|6132|6130|6120|6119|26620
1610638800000|2021-01-14 15:40:00|6125|6124|6123|6122|6127|6126|6115|6114|18643
1610639100000|2021-01-14 15:45:00|6121|6121|6117|6115|6122|6121|6114|6113|14961
1610639400000|2021-01-14 15:50:00|6116|6116|6123|6122|6123|6122|6114|6112|15130
1610639700000|2021-01-14 15:55:00|6124|6123|6123|6122|6124|6123|6117|6116|19830
1610640000000|2021-01-14 16:00:00|6124|6123|6122|6121|6131|6129|6122|6121|11632
1610640300000|2021-01-14 16:05:00|6123|6122|6119|6117|6127|6125|6114|6113|26280
1610640600000|2021-01-14 16:10:00|6118|6116|6119|6117|6122|6121|6116|6115|18990
1610640900000|2021-01-14 16:15:00|6118|6118|6127|6126|6127|6126|6117|6116|14059
1610641200000|2021-01-14 16:20:00|6128|6127|6130|6129|6132|6131|6124|6123|19386
1610641500000|2021-01-14 16:25:00|6131|6130|6138|6135|6138|6135|6126|6125|17732
1610697600000|2021-01-15 08:00:00|6131|6096|6057|6053|6131|6113|6056|6052|27465
1610697900000|2021-01-15 08:05:00|6056|6052|6070|6067|6078|6075|6051|6043|32223
1610698200000|2021-01-15 08:10:00|6071|6068|6100|6097|6100|6098|6071|6068|16047
1610698500000|2021-01-15 08:15:00|6099|6098|6094|6092|6111|6108|6093|6092|21575
1610698800000|2021-01-15 08:20:00|6095|6093|6093|6091|6111|6109|6092|6090|10998
1610699100000|2021-01-15 08:25:00|6092|6090|6089|6086|6093|6091|6081|6078|10460
1610699400000|2021-01-15 08:30:00|6088|6087|6070|6068|6088|6087|6063|6061|11407
1610699700000|2021-01-15 08:35:00|6071|6069|6059|6057|6078|6075|6059|6057|9180
1610700000000|2021-01-15 08:40:00|6058|6058|6066|6064|6070|6068|6051|6050|8681
1610700300000|2021-01-15 08:45:00|6065|6063|6071|6069|6075|6072|6062|6060|5310
1610700600000|2021-01-15 08:50:00|6070|6068|6080|6078|6081|6078|6062|6060|8664
1610700900000|2021-01-15 08:55:00|6082|6079|6084|6082|6090|6089|6078|6075|8613
1610701200000|2021-01-15 09:00:00|6085|6083|6083|6082|6087|6086|6076|6074|19495
1610701500000|2021-01-15 09:05:00|6082|6081|6087|6086|6088|6087|6081|6079|11205
1610701800000|2021-01-15 09:10:00|6086|6085|6082|6080|6086|6085|6079|6078|6292
1610702100000|2021-01-15 09:15:00|6081|6079|6079|6077|6083|6081|6074|6072|9219
1610702400000|2021-01-15 09:20:00|6078|6076|6076|6074|6079|6078|6075|6072|5498
1610702700000|2021-01-15 09:25:00|6077|6075|6074|6073|6081|6079|6069|6067|17340
1610703000000|2021-01-15 09:30:00|6075|6074|6079|6077|6081|6079|6074|6073|6175
1610703300000|2021-01-15 09:35:00|6080|6078|6076|6074|6083|6081|6073|6072|16156
1610703600000|2021-01-15 09:40:00|6075|6073|6063|6061|6077|6076|6063|6061|9774
1610703900000|2021-01-15 09:45:00|6062|6060|6067|6066|6072|6070|6061|6060|8511
1610704200000|2021-01-15 09:50:00|6066|6065|6070|6068|6075|6074|6065|6064|4893
1610704500000|2021-01-15 09:55:00|6069|6067|6063|6060|6072|6070|6060|6058|25333
1610704800000|2021-01-15 10:00:00|6064|6061|6064|6063|6068|6065|6062|6061|7822
1610705100000|2021-01-15 10:05:00|6065|6064|6066|6064|6068|6067|6063|6062|6607
1610705700000|2021-01-15 10:15:00|6055|6054|6044|6041|6059|6056|6038|6036|29490
1610706000000|2021-01-15 10:20:00|6045|6042|6038|6034|6048|6045|6033|6030|12429
1610706300000|2021-01-15 10:25:00|6037|6035|6061|6058|6061|6059|6035|6035|7051
1610706600000|2021-01-15 10:30:00|6062|6059|6069|6066|6069|6067|6058|6056|6775
1610706900000|2021-01-15 10:35:00|6070|6067|6057|6054|6074|6071|6055|6053|7701
1610707200000|2021-01-15 10:40:00|6056|6055|6057|6054|6063|6060|6054|6052|4801
1610707500000|2021-01-15 10:45:00|6056|6053|6042|6040|6057|6055|6042|6040|8938
1610707800000|2021-01-15 10:50:00|6043|6039|6054|6051|6055|6054|6040|6038|9795
1610708100000|2021-01-15 10:55:00|6053|6050|6048|6047|6056|6053|6047|6045|8446
1610708400000|2021-01-15 11:00:00|6049|6046|6035|6033|6051|6049|6034|6032|4000
1610708700000|2021-01-15 11:05:00|6034|6034|6025|6023|6035|6034|6022|6018|13198
1610709000000|2021-01-15 11:10:00|6024|6022|6026|6024|6028|6025|6019|6016|6873
1610709300000|2021-01-15 11:15:00|6025|6023|6019|6018|6026|6023|6018|6017|8511
1610709600000|2021-01-15 11:20:00|6020|6017|6022|6019|6029|6026|6020|6017|8295
1610709900000|2021-01-15 11:25:00|6021|6020|6015|6013|6023|6021|6015|6013|4371
1610710200000|2021-01-15 11:30:00|6014|6012|6014|6013|6017|6015|6011|6009|13045
1610710500000|2021-01-15 11:35:00|6013|6012|6016|6013|6018|6016|6010|6008|6018
1610710800000|2021-01-15 11:40:00|6015|6012|6011|6009|6021|6019|6009|6008|7741
1610711100000|2021-01-15 11:45:00|6010|6008|6015|6013|6021|6018|6008|6007|5373
1610711400000|2021-01-15 11:50:00|6016|6014|6014|6012|6017|6014|6012|6011|2602
1610711700000|2021-01-15 11:55:00|6013|6011|6012|6010|6018|6016|6012|6010|9949
1610712000000|2021-01-15 12:00:00|6013|6011|6007|6005|6014|6012|6001|6000|13828
1610712300000|2021-01-15 12:05:00|6006|6004|5999|5998|6010|6008|5995|5993|16890
1610712600000|2021-01-15 12:10:00|6000|5997|6001|5999|6003|6001|5989|5987|12124
1610712900000|2021-01-15 12:15:00|6000|5998|6014|6012|6014|6012|5999|5997|14813
1610713200000|2021-01-15 12:20:00|6015|6011|6011|6009|6016|6013|6008|6007|6573
1610713500000|2021-01-15 12:25:00|6012|6010|6009|6007|6013|6011|6003|6001|8185
1610713800000|2021-01-15 12:30:00|6010|6008|6009|6007|6011|6008|6004|6003|7435
1610714100000|2021-01-15 12:35:00|6008|6006|6011|6009|6012|6010|6006|6005|3815
1610714400000|2021-01-15 12:40:00|6012|6010|6010|6009|6016|6014|6010|6009|6826
1610714700000|2021-01-15 12:45:00|6011|6010|6010|6008|6014|6012|6007|6006|6432
1610715000000|2021-01-15 12:50:00|6009|6007|6003|6002|6011|6009|6002|6001|11007
1610715300000|2021-01-15 12:55:00|6004|6001|6001|5999|6008|6005|6001|5999|10162
1610715600000|2021-01-15 13:00:00|6000|5998|6005|6004|6006|6004|5995|5993|25295
1610715900000|2021-01-15 13:05:00|6006|6003|6008|6007|6011|6010|6002|6000|6921
1610716200000|2021-01-15 13:10:00|6009|6008|6004|6002|6011|6010|6003|6001|7171
1610716500000|2021-01-15 13:15:00|6003|6001|5993|5990|6004|6002|5992|5990|15411
1610716800000|2021-01-15 13:20:00|5991|5989|5990|5989|5993|5991|5989|5988|8665
1610717100000|2021-01-15 13:25:00|5991|5990|5993|5991|5998|5997|5991|5989|11047
1610717400000|2021-01-15 13:30:00|5992|5990|5987|5984|5994|5992|5981|5979|8837
1610717700000|2021-01-15 13:35:00|5986|5985|5984|5982|5987|5985|5982|5981|5321
1610718000000|2021-01-15 13:40:00|5983|5981|5975|5971|5983|5981|5970|5969|11234
1610718300000|2021-01-15 13:45:00|5973|5970|5973|5972|5978|5976|5966|5964|11882
1610718600000|2021-01-15 13:50:00|5974|5971|5967|5964|5977|5976|5964|5963|15581
1610718900000|2021-01-15 13:55:00|5968|5965|5964|5962|5970|5968|5962|5961|12427
1610719200000|2021-01-15 14:00:00|5963|5961|5954|5952|5965|5963|5951|5949|17487
1610719500000|2021-01-15 14:05:00|5953|5951|5964|5963|5966|5965|5952|5949|14169
1610719800000|2021-01-15 14:10:00|5965|5964|5947|5945|5967|5966|5944|5940|22702
1610720100000|2021-01-15 14:15:00|5946|5946|5952|5950|5959|5958|5946|5946|9854
1610720400000|2021-01-15 14:20:00|5951|5949|5967|5964|5968|5966|5951|5948|16563
1610720700000|2021-01-15 14:25:00|5966|5963|5973|5971|5978|5976|5963|5962|38136
1610721000000|2021-01-15 14:30:00|5974|5970|5978|5977|5992|5989|5968|5966|57149
1610721300000|2021-01-15 14:35:00|5977|5976|5963|5962|5987|5986|5963|5961|36422
1610721600000|2021-01-15 14:40:00|5962|5961|5975|5974|5982|5981|5954|5952|50989
1610721900000|2021-01-15 14:45:00|5977|5973|5971|5969|5980|5979|5966|5963|32405
1610722200000|2021-01-15 14:50:00|5972|5970|5965|5964|5974|5973|5959|5958|31085
1610722500000|2021-01-15 14:55:00|5964|5963|5960|5957|5965|5963|5952|5950|29705
1610722800000|2021-01-15 15:00:00|5959|5958|5941|5939|5962|5960|5941|5939|15507
1610723100000|2021-01-15 15:05:00|5940|5938|5905|5902|5942|5941|5902|5901|50531
1610723400000|2021-01-15 15:10:00|5904|5903|5899|5898|5917|5916|5895|5891|49794
1610723700000|2021-01-15 15:15:00|5898|5897|5877|5875|5905|5903|5875|5873|42069
1610724000000|2021-01-15 15:20:00|5878|5876|5854|5853|5878|5877|5851|5850|56754
1610724300000|2021-01-15 15:25:00|5853|5852|5880|5878|5881|5879|5853|5849|67487
1610724600000|2021-01-15 15:30:00|5879|5877|5901|5899|5901|5899|5872|5870|37337
1610724900000|2021-01-15 15:35:00|5900|5900|5915|5914|5915|5914|5896|5895|54237
1610725200000|2021-01-15 15:40:00|5914|5913|5933|5931|5934|5932|5912|5911|33874
1610725500000|2021-01-15 15:45:00|5934|5932|5923|5921|5939|5937|5914|5911|61039
1610725800000|2021-01-15 15:50:00|5924|5922|5928|5926|5938|5935|5920|5918|30466
1610726100000|2021-01-15 15:55:00|5927|5925|5930|5928|5934|5931|5923|5921|27857
1610726400000|2021-01-15 16:00:00|5931|5929|5930|5929|5932|5930|5923|5922|32493
1610726700000|2021-01-15 16:05:00|5929|5928|5925|5924|5933|5931|5924|5923|42844
1610727000000|2021-01-15 16:10:00|5926|5925|5926|5925|5933|5931|5923|5921|38437
1610727300000|2021-01-15 16:15:00|5927|5926|5930|5927|5931|5929|5923|5921|23349
1610727600000|2021-01-15 16:20:00|5931|5928|5927|5926|5934|5932|5927|5926|19868
1610727900000|2021-01-15 16:25:00|5928|5927|5948|5945|5949|5948|5928|5926|24583
1610956800000|2021-01-18 08:00:00|5918|5914|5950|5946|5953|5948|5918|5913|34538
1610957100000|2021-01-18 08:05:00|5951|5947|5952|5948|5969|5964|5936|5930|20753
1610957400000|2021-01-18 08:10:00|5951|5947|5933|5930|5951|5947|5931|5927|13178
1610957700000|2021-01-18 08:15:00|5934|5931|5934|5932|5941|5939|5927|5924|19528
1610958000000|2021-01-18 08:20:00|5935|5933|5937|5935|5953|5950|5935|5933|15364
1610958300000|2021-01-18 08:25:00|5936|5934|5931|5928|5939|5936|5927|5924|19329
1610958600000|2021-01-18 08:30:00|5930|5927|5920|5918|5933|5930|5916|5914|18535
1610958900000|2021-01-18 08:35:00|5919|5917|5928|5926|5942|5940|5919|5917|13196
1610959200000|2021-01-18 08:40:00|5929|5927|5926|5923|5936|5933|5925|5922|12635
1610959500000|2021-01-18 08:45:00|5925|5924|5923|5922|5931|5929|5923|5922|6731
1610959800000|2021-01-18 08:50:00|5922|5921|5914|5912|5924|5923|5913|5912|15526
1610960100000|2021-01-18 08:55:00|5913|5913|5909|5908|5914|5913|5906|5904|14240
1610960400000|2021-01-18 09:00:00|5908|5907|5913|5912|5923|5922|5907|5905|15638
1610960700000|2021-01-18 09:05:00|5914|5913|5937|5935|5941|5940|5914|5911|13451
1610961000000|2021-01-18 09:10:00|5936|5936|5944|5942|5944|5942|5936|5934|7358
1610961300000|2021-01-18 09:15:00|5943|5941|5935|5934|5944|5942|5931|5930|9922
1610961600000|2021-01-18 09:20:00|5936|5935|5927|5926|5937|5936|5927|5925|6889
1610961900000|2021-01-18 09:25:00|5926|5925|5926|5924|5934|5932|5924|5922|10184
1610962200000|2021-01-18 09:30:00|5925|5923|5918|5917|5928|5926|5915|5914|8335
1610962500000|2021-01-18 09:35:00|5919|5918|5925|5922|5929|5927|5919|5917|8204
1610962800000|2021-01-18 09:40:00|5924|5921|5927|5925|5928|5926|5918|5915|5999
1610963100000|2021-01-18 09:45:00|5926|5924|5919|5917|5926|5924|5916|5913|9605
1610963400000|2021-01-18 09:50:00|5918|5918|5918|5917|5921|5919|5916|5914|6194
1610963700000|2021-01-18 09:55:00|5919|5918|5918|5917|5927|5926|5918|5915|4760
1610964000000|2021-01-18 10:00:00|5919|5918|5929|5927|5929|5928|5915|5913|8063
1610964300000|2021-01-18 10:05:00|5930|5928|5941|5940|5943|5941|5929|5927|28430
1610964600000|2021-01-18 10:10:00|5942|5941|5934|5932|5943|5941|5932|5929|7163
1610964900000|2021-01-18 10:15:00|5933|5933|5928|5926|5934|5933|5927|5926|4443
1610965200000|2021-01-18 10:20:00|5927|5927|5932|5930|5934|5932|5923|5921|12269
1610965500000|2021-01-18 10:25:00|5931|5931|5935|5933|5941|5938|5931|5931|7750
1610965800000|2021-01-18 10:30:00|5936|5934|5938|5936|5939|5937|5932|5931|7070
1610966100000|2021-01-18 10:35:00|5937|5935|5938|5936|5940|5938|5934|5933|7064
1610966400000|2021-01-18 10:40:00|5937|5935|5942|5941|5943|5942|5934|5933|8728
1610966700000|2021-01-18 10:45:00|5941|5940|5942|5940|5943|5942|5938|5937|8485
1610967000000|2021-01-18 10:50:00|5941|5939|5943|5941|5943|5942|5936|5934|4865
1610967300000|2021-01-18 10:55:00|5942|5940|5940|5938|5943|5942|5939|5938|3596
1610967600000|2021-01-18 11:00:00|5939|5937|5953|5951|5953|5951|5938|5937|15776
1610967900000|2021-01-18 11:05:00|5952|5952|5961|5959|5965|5964|5952|5951|9445
1610968200000|2021-01-18 11:10:00|5960|5960|5968|5967|5970|5968|5960|5958|9543
1610968500000|2021-01-18 11:15:00|5969|5968|5971|5969|5974|5971|5966|5964|8640
1610968800000|2021-01-18 11:20:00|5972|5968|5969|5967|5981|5979|5969|5967|8435
1610969100000|2021-01-18 11:25:00|5968|5966|5950|5948|5969|5966|5950|5947|5489
1610969400000|2021-01-18 11:30:00|5949|5949|5952|5951|5956|5954|5947|5946|9597
1610969700000|2021-01-18 11:35:00|5953|5950|5950|5949|5955|5953|5948|5946|4526
1610970000000|2021-01-18 11:40:00|5949|5948|5943|5942|5954|5952|5943|5942|5768
1610970300000|2021-01-18 11:45:00|5944|5943|5944|5941|5949|5947|5941|5940|3588
1610970600000|2021-01-18 11:50:00|5943|5940|5944|5943|5946|5944|5942|5940|1839
1610970900000|2021-01-18 11:55:00|5943|5942|5941|5938|5944|5942|5935|5934|6981
1610971200000|2021-01-18 12:00:00|5940|5937|5944|5942|5948|5946|5939|5937|3423
1610971500000|2021-01-18 12:05:00|5943|5941|5942|5940|5944|5942|5939|5938|3804
1610971800000|2021-01-18 12:10:00|5943|5941|5944|5942|5950|5949|5943|5941|2468
1610972100000|2021-01-18 12:15:00|5943|5941|5942|5939|5943|5941|5938|5937|2778
1610972400000|2021-01-18 12:20:00|5941|5938|5947|5945|5949|5946|5940|5937|1543
1610972700000|2021-01-18 12:25:00|5946|5944|5937|5934|5946|5944|5936|5934|4189
1610973000000|2021-01-18 12:30:00|5936|5935|5935|5933|5939|5937|5935|5933|5062
1610973300000|2021-01-18 12:35:00|5934|5932|5941|5939|5942|5941|5932|5930|15412
1610973600000|2021-01-18 12:40:00|5940|5940|5941|5940|5948|5946|5939|5938|15704
1610973900000|2021-01-18 12:45:00|5940|5939|5943|5941|5946|5945|5935|5934|9933
1610974200000|2021-01-18 12:50:00|5942|5940|5951|5949|5952|5949|5941|5939|5221
1610974500000|2021-01-18 12:55:00|5950|5948|5956|5954|5957|5954|5948|5947|6863
1610974800000|2021-01-18 13:00:00|5957|5953|5951|5950|5957|5953|5951|5949|6645
1610975100000|2021-01-18 13:05:00|5950|5949|5946|5945|5950|5949|5943|5941|3314
1610975400000|2021-01-18 13:10:00|5945|5944|5941|5939|5948|5946|5940|5939|5112
1610975700000|2021-01-18 13:15:00|5942|5940|5948|5947|5950|5947|5940|5939|7369
1610976000000|2021-01-18 13:20:00|5949|5948|5950|5947|5952|5951|5944|5942|5698
1610976300000|2021-01-18 13:25:00|5951|5948|5943|5941|5951|5950|5942|5940|4036
1610976600000|2021-01-18 13:30:00|5942|5942|5945|5943|5948|5946|5942|5942|2491
1610976900000|2021-01-18 13:35:00|5944|5944|5941|5940|5946|5945|5939|5938|6779
1610977200000|2021-01-18 13:40:00|5942|5941|5944|5942|5947|5946|5942|5940|2840
1610977500000|2021-01-18 13:45:00|5943|5941|5941|5939|5947|5946|5941|5939|10820
1610977800000|2021-01-18 13:50:00|5942|5940|5941|5940|5942|5941|5939|5937|10606
1610978100000|2021-01-18 13:55:00|5942|5941|5943|5942|5944|5942|5939|5937|6023
1610978400000|2021-01-18 14:00:00|5942|5941|5940|5939|5943|5941|5939|5938|10018
1610978700000|2021-01-18 14:05:00|5941|5940|5944|5943|5945|5944|5939|5938|4876
1610979000000|2021-01-18 14:10:00|5943|5942|5941|5940|5948|5947|5941|5940|6850
1610979300000|2021-01-18 14:15:00|5940|5939|5941|5939|5942|5940|5939|5938|5606
1610979600000|2021-01-18 14:20:00|5940|5940|5947|5945|5949|5947|5940|5940|3444
1610979900000|2021-01-18 14:25:00|5946|5944|5949|5947|5950|5948|5941|5940|13771
1610980200000|2021-01-18 14:30:00|5948|5946|5948|5946|5949|5946|5943|5941|10709
1610980500000|2021-01-18 14:35:00|5949|5947|5953|5952|5955|5952|5946|5945|5486
1610980800000|2021-01-18 14:40:00|5952|5951|5950|5948|5956|5955|5949|5947|9582
1610981100000|2021-01-18 14:45:00|5951|5949|5958|5957|5959|5958|5951|5949|8319
1610981400000|2021-01-18 14:50:00|5957|5956|5959|5958|5961|5959|5955|5954|6208
1610981700000|2021-01-18 14:55:00|5960|5959|5960|5959|5967|5965|5959|5958|6408
1610982000000|2021-01-18 15:00:00|5961|5958|5959|5958|5963|5962|5959|5958|6748
1610982300000|2021-01-18 15:05:00|5960|5957|5960|5958|5962|5960|5959|5957|3267
1610982600000|2021-01-18 15:10:00|5959|5959|5962|5960|5963|5962|5957|5956|6399
1610982900000|2021-01-18 15:15:00|5961|5959|5968|5966|5968|5966|5960|5959|13368
1610983200000|2021-01-18 15:20:00|5967|5965|5969|5967|5969|5968|5964|5962|5964
1610983500000|2021-01-18 15:25:00|5968|5968|5967|5966|5972|5971|5962|5961|17233
1610983800000|2021-01-18 15:30:00|5968|5967|5976|5974|5976|5975|5967|5965|5975
1610984100000|2021-01-18 15:35:00|5974|5973|5969|5968|5979|5978|5969|5967|9849
1610984400000|2021-01-18 15:40:00|5970|5969|5970|5969|5973|5971|5968|5967|58001
1610984700000|2021-01-18 15:45:00|5971|5970|5973|5972|5973|5972|5966|5965|17300
1610985000000|2021-01-18 15:50:00|5972|5971|5973|5972|5975|5974|5971|5970|11776
1610985300000|2021-01-18 15:55:00|5974|5971|5973|5972|5981|5980|5972|5971|12086
1610985600000|2021-01-18 16:00:00|5972|5971|5972|5971|5973|5972|5972|5971|6724
1610985900000|2021-01-18 16:05:00|5973|5972|5972|5971|5976|5974|5972|5971|9100
1610986200000|2021-01-18 16:10:00|5971|5970|5970|5968|5974|5973|5968|5967|80516
1610986500000|2021-01-18 16:15:00|5969|5967|5971|5970|5972|5971|5968|5967|6909
1610986800000|2021-01-18 16:20:00|5972|5971|5968|5967|5972|5971|5965|5964|16606
1610987100000|2021-01-18 16:25:00|5969|5966|5973|5971|5974|5973|5968|5966|16719
1611043200000|2021-01-19 08:00:00|6033|6010|6075|6071|6086|6082|6022|6010|49921
1611043500000|2021-01-19 08:05:00|6074|6070|6065|6061|6075|6072|6041|6037|52435
1611043800000|2021-01-19 08:10:00|6066|6062|6059|6057|6077|6072|6036|6031|39157
1611044100000|2021-01-19 08:15:00|6061|6058|6034|6032|6065|6062|6032|6030|34399
1611044400000|2021-01-19 08:20:00|6033|6031|6040|6038|6047|6043|6022|6021|27950
1611044700000|2021-01-19 08:25:00|6039|6037|6053|6051|6054|6051|6030|6028|29495
1611045000000|2021-01-19 08:30:00|6054|6052|6021|6018|6060|6059|6019|6017|38159
1611045300000|2021-01-19 08:35:00|6020|6019|6019|6017|6024|6022|6007|6004|13790
1611045600000|2021-01-19 08:40:00|6018|6016|6003|6000|6024|6021|6001|6000|10738
1611045900000|2021-01-19 08:45:00|6002|5999|6003|6001|6011|6009|5999|5998|14336
1611046200000|2021-01-19 08:50:00|6002|6002|6004|6002|6016|6015|5996|5995|25981
1611046500000|2021-01-19 08:55:00|6005|6003|5989|5986|6018|6016|5984|5980|12736
1611046800000|2021-01-19 09:00:00|5988|5987|6003|6000|6008|6006|5982|5977|23001
1611047100000|2021-01-19 09:05:00|6002|5999|5992|5989|6003|5999|5980|5979|45053
1611047400000|2021-01-19 09:10:00|5991|5990|5973|5971|5997|5995|5961|5958|22431
1611047700000|2021-01-19 09:15:00|5974|5972|5974|5971|5981|5979|5964|5961|25524
1611048000000|2021-01-19 09:20:00|5975|5972|5973|5971|5976|5975|5972|5970|7156
1611048300000|2021-01-19 09:25:00|5972|5970|5964|5960|5974|5973|5960|5959|7793
1611048600000|2021-01-19 09:30:00|5965|5962|5970|5967|5971|5969|5962|5959|8152
1611048900000|2021-01-19 09:35:00|5969|5968|5981|5979|5986|5983|5967|5964|27638
1611049200000|2021-01-19 09:40:00|5982|5981|6000|5999|6005|6004|5981|5979|15951
1611049500000|2021-01-19 09:45:00|5999|5998|6003|6001|6004|6003|5999|5998|8173
1611049800000|2021-01-19 09:50:00|6002|6000|6007|6005|6013|6011|6002|6000|14202
1611050100000|2021-01-19 09:55:00|6006|6004|6006|6004|6006|6004|5999|5998|4590
1611050400000|2021-01-19 10:00:00|6007|6005|6019|6018|6021|6019|6006|6004|29582
1611050700000|2021-01-19 10:05:00|6018|6017|6005|6004|6019|6018|6004|6003|9802
1611051000000|2021-01-19 10:10:00|6006|6005|6010|6008|6011|6008|6002|5998|2909
1611051300000|2021-01-19 10:15:00|6009|6007|6002|6000|6010|6008|6001|5998|4724
1611051600000|2021-01-19 10:20:00|6001|5999|5998|5997|6001|6000|5995|5994|2955
1611051900000|2021-01-19 10:25:00|5997|5996|5987|5984|5997|5996|5987|5984|3314
1611052200000|2021-01-19 10:30:00|5988|5985|5985|5984|5991|5989|5982|5981|5789
1611052500000|2021-01-19 10:35:00|5986|5983|5996|5994|5996|5994|5984|5981|7587
1611052800000|2021-01-19 10:40:00|5995|5993|5992|5991|5995|5994|5988|5986|5883
1611053100000|2021-01-19 10:45:00|5991|5990|5988|5986|5994|5992|5985|5983|5644
1611053400000|2021-01-19 10:50:00|5987|5985|5975|5974|5988|5985|5970|5967|14136
1611053700000|2021-01-19 10:55:00|5974|5973|5974|5972|5975|5973|5966|5965|12283
1611054000000|2021-01-19 11:00:00|5972|5971|5981|5980|5981|5980|5972|5970|9434
1611054300000|2021-01-19 11:05:00|5980|5979|5984|5982|5984|5983|5974|5973|4173
1611054600000|2021-01-19 11:10:00|5983|5983|5983|5981|5987|5985|5981|5980|13620
1611054900000|2021-01-19 11:15:00|5984|5982|5984|5982|5986|5985|5979|5978|8578
1611055200000|2021-01-19 11:20:00|5983|5983|5979|5978|5983|5983|5976|5975|4037
1611055500000|2021-01-19 11:25:00|5978|5977|5981|5979|5982|5980|5978|5976|39377
1611055800000|2021-01-19 11:30:00|5980|5980|5977|5976|5981|5980|5976|5975|7188
1611056100000|2021-01-19 11:35:00|5976|5975|5970|5969|5977|5975|5967|5964|4616
1611056400000|2021-01-19 11:40:00|5968|5968|5961|5959|5968|5968|5960|5958|5424
1611056700000|2021-01-19 11:45:00|5962|5960|5947|5945|5963|5960|5947|5945|10130
1611057000000|2021-01-19 11:50:00|5948|5946|5944|5942|5951|5949|5939|5938|12349
1611057300000|2021-01-19 11:55:00|5945|5943|5936|5935|5948|5946|5928|5927|26519
1611057600000|2021-01-19 12:00:00|5937|5936|5939|5936|5947|5945|5936|5934|6807
1611057900000|2021-01-19 12:05:00|5938|5937|5929|5927|5939|5937|5921|5920|35122
1611058200000|2021-01-19 12:10:00|5930|5928|5929|5927|5933|5931|5924|5921|9157
1611058500000|2021-01-19 12:15:00|5928|5928|5927|5925|5930|5928|5923|5921|10821
1611058800000|2021-01-19 12:20:00|5928|5926|5922|5920|5930|5929|5921|5919|6618
1611059100000|2021-01-19 12:25:00|5921|5921|5919|5918|5923|5921|5917|5916|4151
1611059400000|2021-01-19 12:30:00|5918|5917|5923|5921|5923|5922|5909|5907|5050
1611059700000|2021-01-19 12:35:00|5924|5922|5933|5931|5933|5931|5922|5920|4674
1611060000000|2021-01-19 12:40:00|5932|5930|5925|5923|5935|5933|5923|5921|5425
1611060300000|2021-01-19 12:45:00|5926|5924|5932|5930|5934|5932|5926|5923|3982
1611060600000|2021-01-19 12:50:00|5933|5931|5939|5938|5940|5938|5932|5931|2690
1611060900000|2021-01-19 12:55:00|5940|5939|5947|5945|5947|5946|5940|5939|7623
1611061200000|2021-01-19 13:00:00|5948|5946|5943|5941|5950|5948|5942|5940|5364
1611061500000|2021-01-19 13:05:00|5945|5942|5945|5942|5948|5947|5943|5942|3500
1611061800000|2021-01-19 13:10:00|5944|5941|5943|5942|5945|5943|5940|5938|12752
1611062100000|2021-01-19 13:15:00|5942|5941|5934|5933|5943|5941|5933|5932|10816
1611062400000|2021-01-19 13:20:00|5933|5932|5932|5931|5935|5934|5932|5931|3725
1611062700000|2021-01-19 13:25:00|5933|5932|5939|5937|5941|5938|5931|5929|23922
1611063000000|2021-01-19 13:30:00|5938|5936|5935|5934|5938|5936|5934|5933|3281
1611063300000|2021-01-19 13:35:00|5936|5935|5933|5932|5942|5939|5933|5932|7049
1611063600000|2021-01-19 13:40:00|5934|5933|5941|5940|5941|5940|5933|5932|6621
1611063900000|2021-01-19 13:45:00|5942|5941|5947|5946|5948|5947|5942|5940|17980
1611064200000|2021-01-19 13:50:00|5946|5945|5947|5945|5947|5946|5937|5936|12424
1611064500000|2021-01-19 13:55:00|5946|5944|5949|5947|5949|5947|5943|5941|8072
1611064800000|2021-01-19 14:00:00|5948|5946|5939|5937|5953|5951|5938|5936|10920
1611065100000|2021-01-19 14:05:00|5938|5938|5939|5937|5940|5939|5933|5932|10614
1611065400000|2021-01-19 14:10:00|5938|5938|5947|5946|5947|5946|5937|5936|11224
1611065700000|2021-01-19 14:15:00|5946|5945|5944|5942|5946|5945|5941|5940|5979
1611066000000|2021-01-19 14:20:00|5943|5943|5932|5930|5943|5943|5932|5930|5150
1611066300000|2021-01-19 14:25:00|5931|5929|5940|5938|5942|5941|5930|5929|18460
1611066600000|2021-01-19 14:30:00|5941|5937|5936|5935|5953|5952|5927|5926|50661
1611066900000|2021-01-19 14:35:00|5935|5934|5917|5915|5940|5938|5915|5912|35393
1611067200000|2021-01-19 14:40:00|5916|5914|5919|5917|5927|5926|5909|5907|59900
1611067500000|2021-01-19 14:45:00|5918|5918|5905|5904|5921|5920|5895|5894|40395
1611067800000|2021-01-19 14:50:00|5904|5903|5906|5904|5908|5907|5899|5897|41723
1611068100000|2021-01-19 14:55:00|5905|5903|5915|5914|5915|5914|5905|5903|25584
1611068400000|2021-01-19 15:00:00|5916|5915|5913|5912|5920|5919|5900|5898|19848
1611068700000|2021-01-19 15:05:00|5914|5913|5916|5914|5926|5924|5911|5909|17315
1611069000000|2021-01-19 15:10:00|5917|5915|5929|5928|5929|5928|5911|5910|19526
1611069300000|2021-01-19 15:15:00|5928|5927|5927|5926|5935|5934|5925|5923|58280
1611069600000|2021-01-19 15:20:00|5926|5925|5947|5945|5949|5948|5924|5923|43202
1611069900000|2021-01-19 15:25:00|5946|5944|5943|5941|5948|5946|5936|5934|16011
1611070200000|2021-01-19 15:30:00|5942|5942|5949|5947|5950|5949|5941|5940|31745
1611070500000|2021-01-19 15:35:00|5950|5948|5963|5962|5966|5964|5950|5948|24184
1611070800000|2021-01-19 15:40:00|5962|5961|5968|5966|5969|5967|5953|5951|17320
1611071100000|2021-01-19 15:45:00|5970|5967|5956|5954|5970|5968|5953|5952|21778
1611071400000|2021-01-19 15:50:00|5955|5953|5957|5954|5960|5959|5950|5948|36714
1611071700000|2021-01-19 15:55:00|5958|5955|5946|5944|5967|5965|5944|5943|29948
1611072000000|2021-01-19 16:00:00|5945|5943|5956|5954|5962|5960|5945|5943|34754
1611072300000|2021-01-19 16:05:00|5957|5955|5928|5926|5961|5959|5928|5926|13748
1611072600000|2021-01-19 16:10:00|5927|5927|5926|5925|5935|5934|5924|5922|23977
1611072900000|2021-01-19 16:15:00|5925|5924|5916|5915|5930|5929|5916|5915|20855
1611073200000|2021-01-19 16:20:00|5917|5916|5914|5912|5920|5919|5912|5910|21568
1611073500000|2021-01-19 16:25:00|5915|5913|5908|5906|5918|5916|5903|5901|28736
1611129600000|2021-01-20 08:00:00|5978|5961|5967|5961|5992|5989|5950|5945|43084
1611129900000|2021-01-20 08:05:00|5966|5960|5966|5961|5984|5980|5959|5953|21339
1611130200000|2021-01-20 08:10:00|5969|5962|5964|5962|5975|5971|5963|5960|11706
1611130500000|2021-01-20 08:15:00|5963|5961|5966|5962|5966|5962|5953|5950|11439
1611130800000|2021-01-20 08:20:00|5967|5963|5983|5978|5987|5985|5964|5962|12812
1611131100000|2021-01-20 08:25:00|5984|5979|5982|5980|5997|5995|5981|5979|9583
1611131400000|2021-01-20 08:30:00|5983|5981|5970|5969|5985|5983|5959|5956|27092
1611131700000|2021-01-20 08:35:00|5971|5970|5982|5980|5983|5980|5968|5965|4068
1611132000000|2021-01-20 08:40:00|5983|5981|5995|5992|5996|5994|5975|5973|8178
1611132300000|2021-01-20 08:45:00|5996|5993|5983|5981|6000|5999|5982|5980|12835
1611132600000|2021-01-20 08:50:00|5984|5982|5978|5976|5990|5987|5973|5971|5007
1611132900000|2021-01-20 08:55:00|5979|5977|5973|5972|5981|5980|5973|5971|6906
1611133200000|2021-01-20 09:00:00|5972|5971|5955|5953|5973|5971|5953|5951|7887
1611133500000|2021-01-20 09:05:00|5954|5954|5942|5941|5959|5957|5942|5940|10865
1611133800000|2021-01-20 09:10:00|5943|5940|5943|5941|5943|5942|5940|5939|3039
1611134100000|2021-01-20 09:15:00|5942|5940|5936|5935|5944|5942|5933|5932|6818
1611134400000|2021-01-20 09:20:00|5937|5936|5946|5945|5950|5948|5936|5934|8748
1611134700000|2021-01-20 09:25:00|5947|5946|5955|5954|5957|5955|5942|5940|4946
1611135000000|2021-01-20 09:30:00|5956|5953|5956|5955|5967|5964|5956|5953|8017
1611135300000|2021-01-20 09:35:00|5955|5954|5962|5961|5967|5965|5955|5954|7772
1611135600000|2021-01-20 09:40:00|5961|5960|5981|5980|5983|5981|5960|5959|19941
1611135900000|2021-01-20 09:45:00|5982|5981|5988|5985|5989|5987|5979|5978|6848
1611136200000|2021-01-20 09:50:00|5989|5986|5995|5993|5996|5993|5985|5983|12145
1611136500000|2021-01-20 09:55:00|5994|5992|6009|6007|6010|6008|5990|5989|16815
1611136800000|2021-01-20 10:00:00|6008|6008|6023|6021|6027|6025|6007|6006|13294
1611137100000|2021-01-20 10:05:00|6022|6020|6012|6010|6023|6020|6010|6009|9462
1611137400000|2021-01-20 10:10:00|6011|6009|6020|6019|6026|6024|6009|6008|25785
1611137700000|2021-01-20 10:15:00|6019|6018|6020|6019|6029|6028|6017|6015|9630
1611138000000|2021-01-20 10:20:00|6019|6018|6011|6009|6020|6018|6003|6001|12170
1611138300000|2021-01-20 10:25:00|6010|6010|5999|5998|6011|6010|5999|5998|5494
1611138600000|2021-01-20 10:30:00|6000|5999|5989|5988|6010|6009|5987|5984|608918
1611138900000|2021-01-20 10:35:00|5988|5987|5989|5988|5994|5993|5987|5986|6710
1611139200000|2021-01-20 10:40:00|5988|5987|5993|5991|5995|5993|5985|5984|15700
1611139500000|2021-01-20 10:45:00|5992|5992|5990|5988|5994|5993|5987|5984|10486
1611139800000|2021-01-20 10:50:00|5989|5987|5995|5994|5996|5994|5985|5984|6363
1611140100000|2021-01-20 10:55:00|5996|5995|6003|6002|6005|6004|5993|5991|8786
1611140400000|2021-01-20 11:00:00|6002|6001|6005|6003|6007|6006|5999|5998|3726
1611140700000|2021-01-20 11:05:00|6004|6002|6012|6010|6015|6012|6003|6001|3536
1611141000000|2021-01-20 11:10:00|6011|6009|6011|6010|6012|6010|6005|6003|6010
1611141300000|2021-01-20 11:15:00|6010|6009|6015|6014|6019|6018|6010|6008|5826
1611141600000|2021-01-20 11:20:00|6014|6013|6022|6021|6023|6021|6010|6008|21055
1611141900000|2021-01-20 11:25:00|6021|6020|6025|6023|6025|6024|6019|6018|8014
1611142200000|2021-01-20 11:30:00|6024|6022|6010|6008|6024|6023|6002|6001|10125
1611142500000|2021-01-20 11:35:00|6009|6007|6009|6008|6014|6013|6005|6004|8714
1611142800000|2021-01-20 11:40:00|6008|6007|6006|6005|6011|6010|6002|5999|16743
1611143100000|2021-01-20 11:45:00|6005|6004|6010|6009|6011|6010|6005|6004|11173
1611143400000|2021-01-20 11:50:00|6011|6008|6016|6014|6016|6014|6008|6007|5664
1611143700000|2021-01-20 11:55:00|6015|6015|6015|6012|6024|6023|6015|6012|21615
1611144000000|2021-01-20 12:00:00|6014|6013|6009|6008|6019|6018|6008|6006|11458
1611144300000|2021-01-20 12:05:00|6008|6007|5996|5995|6009|6008|5991|5989|11451
1611144600000|2021-01-20 12:10:00|5995|5994|6007|6005|6007|6005|5994|5993|9411
1611144900000|2021-01-20 12:15:00|6006|6004|5999|5997|6006|6004|5998|5997|4834
1611145200000|2021-01-20 12:20:00|5998|5996|6001|6000|6001|6000|5995|5993|3646
1611145500000|2021-01-20 12:25:00|6000|5999|5990|5988|6001|6000|5990|5988|10186
1611145800000|2021-01-20 12:30:00|5989|5989|5996|5995|5997|5996|5989|5988|10349
1611146100000|2021-01-20 12:35:00|5995|5994|6000|5998|6002|6001|5995|5994|6824
1611146400000|2021-01-20 12:40:00|6001|5999|6000|5998|6002|6000|5995|5994|6667
1611146700000|2021-01-20 12:45:00|5999|5999|6003|6001|6005|6004|5997|5996|10414
1611147000000|2021-01-20 12:50:00|6004|6002|5996|5995|6004|6003|5995|5994|5340
1611147300000|2021-01-20 12:55:00|5995|5994|5996|5995|6000|5999|5995|5994|8600
1611147600000|2021-01-20 13:00:00|5997|5996|6007|6006|6010|6009|5997|5996|24695
1611147900000|2021-01-20 13:05:00|6006|6005|6000|5998|6009|6008|5999|5998|25714
1611148200000|2021-01-20 13:10:00|6001|5999|5993|5991|6005|6004|5991|5990|16001
1611148500000|2021-01-20 13:15:00|5992|5990|6004|6003|6005|6003|5991|5990|13036
1611148800000|2021-01-20 13:20:00|6003|6002|6015|6014|6016|6014|5999|5998|41813
1611149100000|2021-01-20 13:25:00|6016|6015|6026|6024|6034|6032|6014|6012|16350
1611149400000|2021-01-20 13:30:00|6025|6023|6020|6019|6028|6026|6019|6018|7938
1611149700000|2021-01-20 13:35:00|6019|6018|6017|6016|6020|6019|6016|6015|7355
1611150000000|2021-01-20 13:40:00|6018|6017|6017|6015|6022|6021|6016|6014|7746
1611150300000|2021-01-20 13:45:00|6018|6016|6013|6011|6021|6019|6012|6011|7867
1611150600000|2021-01-20 13:50:00|6014|6012|6018|6016|6018|6016|6013|6012|4040
1611150900000|2021-01-20 13:55:00|6017|6015|6020|6018|6021|6020|6013|6012|8285
1611151200000|2021-01-20 14:00:00|6021|6019|6028|6026|6029|6026|6020|6019|5333
1611151500000|2021-01-20 14:05:00|6027|6025|6018|6016|6028|6025|6018|6016|10205
1611151800000|2021-01-20 14:10:00|6019|6017|6025|6024|6028|6027|6019|6017|5599
1611152100000|2021-01-20 14:15:00|6024|6023|6019|6018|6026|6025|6019|6018|5283
1611152400000|2021-01-20 14:20:00|6020|6017|6021|6019|6023|6022|6019|6017|10373
1611152700000|2021-01-20 14:25:00|6022|6020|6030|6029|6031|6030|6019|6018|8962
1611153000000|2021-01-20 14:30:00|6029|6028|6014|6013|6034|6032|6014|6013|16806
1611153300000|2021-01-20 14:35:00|6013|6012|6024|6023|6038|6036|6011|6010|22714
1611153600000|2021-01-20 14:40:00|6026|6024|6024|6023|6029|6028|6019|6018|14107
1611153900000|2021-01-20 14:45:00|6025|6024|6019|6017|6028|6026|6017|6015|13997
1611154200000|2021-01-20 14:50:00|6018|6018|6000|5999|6020|6019|5997|5995|21272
1611154500000|2021-01-20 14:55:00|5999|5998|6016|6014|6016|6014|5999|5998|25863
1611154800000|2021-01-20 15:00:00|6015|6015|6032|6031|6032|6031|6015|6013|22326
1611155100000|2021-01-20 15:05:00|6031|6030|6034|6032|6048|6046|6029|6028|32952
1611155400000|2021-01-20 15:10:00|6035|6033|6021|6020|6035|6034|6021|6019|19985
1611155700000|2021-01-20 15:15:00|6022|6021|6018|6016|6024|6023|6007|6006|21674
1611156000000|2021-01-20 15:20:00|6019|6017|6029|6028|6032|6031|6017|6016|22225
1611156300000|2021-01-20 15:25:00|6030|6029|6031|6029|6033|6032|6022|6021|41766
1611156600000|2021-01-20 15:30:00|6030|6030|6026|6025|6031|6030|6021|6019|35170
1611156900000|2021-01-20 15:35:00|6027|6026|6027|6025|6028|6026|6016|6015|38156
1611157200000|2021-01-20 15:40:00|6028|6026|6029|6028|6035|6034|6027|6025|20901
1611157500000|2021-01-20 15:45:00|6030|6029|6034|6032|6040|6039|6027|6026|29883
1611157800000|2021-01-20 15:50:00|6033|6033|6022|6021|6035|6034|6020|6019|18193
1611158100000|2021-01-20 15:55:00|6023|6022|6020|6018|6026|6025|6013|6011|23413
1611158400000|2021-01-20 16:00:00|6021|6019|6008|6007|6021|6019|6005|6003|23286
1611158700000|2021-01-20 16:05:00|6007|6006|5997|5996|6008|6007|5991|5990|20657
1611159000000|2021-01-20 16:10:00|5998|5997|6010|6009|6011|6010|5998|5996|30347
1611159300000|2021-01-20 16:15:00|6009|6008|6011|6009|6016|6015|6007|6006|30293
1611159600000|2021-01-20 16:20:00|6010|6008|6008|6007|6015|6014|6007|6005|17379
1611159900000|2021-01-20 16:25:00|6009|6008|6023|6020|6023|6021|6004|6003|29734
1611216000000|2021-01-21 08:00:00|6080|6063|6063|6057|6080|6072|6041|6035|24561
1611216300000|2021-01-21 08:05:00|6064|6056|6042|6037|6064|6058|6039|6034|12862
1611216600000|2021-01-21 08:10:00|6043|6038|6031|6028|6049|6048|6030|6027|10668
1611216900000|2021-01-21 08:15:00|6030|6029|6004|6002|6038|6037|6001|5999|14902
1611217200000|2021-01-21 08:20:00|6003|6001|6016|6014|6029|6028|6003|6000|11577
1611217500000|2021-01-21 08:25:00|6015|6013|6019|6016|6027|6025|6012|6009|10819
1611217800000|2021-01-21 08:30:00|6020|6017|6010|6007|6031|6029|6008|6006|7328
1611218100000|2021-01-21 08:35:00|6009|6006|5986|5984|6010|6008|5986|5984|9174
1611218400000|2021-01-21 08:40:00|5985|5983|5984|5981|5987|5986|5973|5970|11657
1611218700000|2021-01-21 08:45:00|5983|5980|5983|5981|5988|5987|5979|5977|8020
1611219000000|2021-01-21 08:50:00|5984|5980|5978|5976|5992|5989|5976|5973|7813
1611219300000|2021-01-21 08:55:00|5977|5975|5966|5964|5979|5978|5964|5963|14208
1611219600000|2021-01-21 09:00:00|5967|5965|5971|5969|5977|5974|5965|5963|11788
1611219900000|2021-01-21 09:05:00|5970|5968|5983|5980|5984|5981|5964|5962|16322
1611220200000|2021-01-21 09:10:00|5982|5981|5980|5978|5986|5984|5978|5976|4592
1611220500000|2021-01-21 09:15:00|5979|5977|5979|5978|5984|5982|5974|5972|7691
1611220800000|2021-01-21 09:20:00|5978|5977|6000|5999|6002|6000|5977|5975|11917
1611221100000|2021-01-21 09:25:00|5999|5998|5993|5990|6000|5999|5984|5983|11788
1611221400000|2021-01-21 09:30:00|5994|5991|5989|5987|6004|6001|5988|5986|15474
1611221700000|2021-01-21 09:35:00|5988|5986|5988|5986|5989|5987|5979|5978|13337
1611222000000|2021-01-21 09:40:00|5986|5985|5992|5989|5993|5991|5985|5984|7634
1611222300000|2021-01-21 09:45:00|5993|5990|5991|5989|5993|5991|5986|5984|10967
1611222600000|2021-01-21 09:50:00|5992|5990|5986|5984|5992|5991|5983|5981|9920
1611222900000|2021-01-21 09:55:00|5985|5985|5985|5983|5986|5985|5975|5972|10999
1611223200000|2021-01-21 10:00:00|5986|5984|5987|5985|5990|5989|5981|5979|6709
1611223500000|2021-01-21 10:05:00|5988|5986|5998|5996|6001|5999|5988|5985|7531
1611223800000|2021-01-21 10:10:00|5999|5997|5998|5996|6003|6002|5997|5996|5974
1611224100000|2021-01-21 10:15:00|5999|5997|5990|5988|5999|5998|5986|5985|11378
1611224400000|2021-01-21 10:20:00|5991|5989|5996|5994|5998|5996|5983|5981|6848
1611224700000|2021-01-21 10:25:00|5997|5995|6006|6004|6007|6006|5995|5994|9520
1611225000000|2021-01-21 10:30:00|6005|6003|6001|5999|6005|6003|5996|5995|5950
1611225300000|2021-01-21 10:35:00|6000|6000|5999|5998|6003|6000|5994|5993|6422
1611225600000|2021-01-21 10:40:00|6000|5999|5997|5995|6009|6007|5994|5993|11684
1611225900000|2021-01-21 10:45:00|5996|5994|5999|5998|6002|6001|5994|5992|8247
1611226200000|2021-01-21 10:50:00|6000|5997|6003|6001|6007|6005|5997|5995|7479
1611226500000|2021-01-21 10:55:00|6004|6002|5997|5996|6004|6003|5997|5996|11511
1611226800000|2021-01-21 11:00:00|5996|5995|5988|5987|5997|5996|5984|5982|10844
1611227100000|2021-01-21 11:05:00|5989|5988|5998|5995|5998|5996|5988|5987|8290
1611227400000|2021-01-21 11:10:00|5999|5996|6005|6003|6005|6003|5997|5996|6005
1611227700000|2021-01-21 11:15:00|6004|6002|6009|6008|6013|6011|6002|6001|5990
1611228000000|2021-01-21 11:20:00|6008|6007|6007|6006|6011|6009|6004|6002|9646
1611228300000|2021-01-21 11:25:00|6008|6007|6027|6024|6027|6024|6007|6006|19080
1611228600000|2021-01-21 11:30:00|6026|6023|6023|6022|6026|6023|6013|6012|8270
1611228900000|2021-01-21 11:35:00|6024|6023|6021|6020|6026|6025|6021|6020|9809
1611229200000|2021-01-21 11:40:00|6022|6021|6022|6021|6028|6025|6020|6019|11211
1611229500000|2021-01-21 11:45:00|6023|6022|6024|6022|6025|6024|6013|6010|13792
1611229800000|2021-01-21 11:50:00|6025|6023|6032|6030|6037|6034|6024|6023|4079
1611230100000|2021-01-21 11:55:00|6031|6029|6037|6036|6037|6036|6027|6025|7695
1611230400000|2021-01-21 12:00:00|6036|6035|6025|6024|6041|6040|6022|6021|11690
1611230700000|2021-01-21 12:05:00|6026|6025|6017|6015|6027|6025|6011|6009|10274
1611231000000|2021-01-21 12:10:00|6016|6016|6017|6016|6026|6025|6015|6012|4964
1611231300000|2021-01-21 12:15:00|6018|6017|6018|6016|6021|6020|6015|6013|10712
1611231600000|2021-01-21 12:20:00|6017|6017|6019|6018|6020|6018|6014|6013|9195
1611231900000|2021-01-21 12:25:00|6020|6019|6021|6019|6026|6024|6018|6017|10569
1611232200000|2021-01-21 12:30:00|6022|6020|6029|6028|6033|6032|6022|6019|12308
1611232500000|2021-01-21 12:35:00|6028|6027|6026|6025|6036|6034|6026|6025|6396
1611232800000|2021-01-21 12:40:00|6027|6026|6034|6031|6035|6033|6024|6023|39970
1611233100000|2021-01-21 12:45:00|6033|6030|6036|6034|6038|6037|6032|6030|8553
1611233400000|2021-01-21 12:50:00|6035|6035|6031|6029|6042|6040|6029|6027|6903
1611233700000|2021-01-21 12:55:00|6030|6028|6029|6026|6032|6031|6025|6022|8786
1611234000000|2021-01-21 13:00:00|6030|6027|6026|6023|6033|6031|6025|6023|6948
1611234300000|2021-01-21 13:05:00|6025|6022|6036|6034|6037|6034|6024|6022|86158
1611234600000|2021-01-21 13:10:00|6035|6033|6043|6041|6047|6045|6032|6030|10192
1611234900000|2021-01-21 13:15:00|6042|6040|6053|6051|6056|6055|6040|6039|14407
1611235200000|2021-01-21 13:20:00|6052|6050|6060|6058|6063|6062|6050|6048|21905
1611235500000|2021-01-21 13:25:00|6061|6059|6048|6044|6066|6065|6048|6040|8515
1611235800000|2021-01-21 13:30:00|6047|6045|6039|6038|6047|6045|6038|6035|3891
1611236100000|2021-01-21 13:35:00|6040|6039|6037|6036|6047|6045|6035|6032|9029
1611236400000|2021-01-21 13:40:00|6038|6037|6027|6025|6043|6042|6027|6025|5301
1611236700000|2021-01-21 13:45:00|6028|6026|6021|6020|6036|6034|6020|6019|7493
1611237000000|2021-01-21 13:50:00|6022|6021|6018|6017|6028|6027|6013|6011|11367
1611237300000|2021-01-21 13:55:00|6019|6018|6023|6020|6033|6031|6019|6017|9229
1611237600000|2021-01-21 14:00:00|6024|6021|6028|6026|6030|6028|6021|6020|11467
1611237900000|2021-01-21 14:05:00|6027|6027|6029|6027|6032|6031|6025|6023|10810
1611238200000|2021-01-21 14:10:00|6030|6028|6036|6034|6040|6038|6028|6027|6418
1611238500000|2021-01-21 14:15:00|6034|6033|6025|6023|6036|6035|6025|6022|5491
1611238800000|2021-01-21 14:20:00|6024|6024|6025|6024|6030|6029|6024|6023|13298
1611239100000|2021-01-21 14:25:00|6026|6023|6032|6031|6034|6033|6024|6023|19350
1611239400000|2021-01-21 14:30:00|6031|6030|6015|6012|6034|6033|6005|6003|46623
1611239700000|2021-01-21 14:35:00|6014|6011|6001|5999|6014|6012|6000|5999|23794
1611240000000|2021-01-21 14:40:00|6002|6000|6000|5998|6009|6007|5999|5998|46500
1611240300000|2021-01-21 14:45:00|5999|5999|5989|5987|6003|6002|5987|5986|40379
1611240600000|2021-01-21 14:50:00|5990|5988|5970|5967|5992|5991|5968|5967|32258
1611240900000|2021-01-21 14:55:00|5969|5968|5954|5952|5970|5968|5952|5951|74096
1611241200000|2021-01-21 15:00:00|5955|5953|5942|5941|5955|5953|5940|5938|44700
1611241500000|2021-01-21 15:05:00|5943|5940|5931|5929|5943|5941|5930|5929|76871
1611241800000|2021-01-21 15:10:00|5930|5928|5960|5958|5960|5959|5930|5928|60163
1611242100000|2021-01-21 15:15:00|5961|5959|5956|5955|5966|5965|5956|5954|18785
1611242400000|2021-01-21 15:20:00|5957|5956|5967|5965|5968|5967|5945|5944|21325
1611242700000|2021-01-21 15:25:00|5968|5966|5972|5970|5972|5970|5955|5954|15210
1611243000000|2021-01-21 15:30:00|5971|5971|5953|5951|5977|5975|5953|5951|33352
1611243300000|2021-01-21 15:35:00|5954|5952|5943|5941|5954|5952|5939|5938|39074
1611243600000|2021-01-21 15:40:00|5942|5942|5936|5934|5949|5946|5931|5930|58425
1611243900000|2021-01-21 15:45:00|5935|5935|5944|5942|5946|5944|5927|5926|36362
1611244200000|2021-01-21 15:50:00|5945|5943|5935|5933|5949|5947|5934|5932|13951
1611244500000|2021-01-21 15:55:00|5934|5934|5946|5944|5946|5944|5930|5928|29986
1611244800000|2021-01-21 16:00:00|5947|5945|5944|5942|5951|5949|5943|5942|17899
1611245100000|2021-01-21 16:05:00|5943|5943|5932|5930|5943|5943|5927|5926|44108
1611245400000|2021-01-21 16:10:00|5933|5931|5926|5925|5933|5932|5923|5922|31511
1611245700000|2021-01-21 16:15:00|5927|5926|5920|5919|5929|5927|5914|5913|41745
1611246000000|2021-01-21 16:20:00|5921|5920|5922|5921|5930|5929|5921|5920|72897
1611246300000|2021-01-21 16:25:00|5923|5922|5926|5924|5927|5926|5916|5915|49397
1611302400000|2021-01-22 08:00:00|5909|5902|5889|5888|5909|5903|5876|5871|41564
1611302700000|2021-01-22 08:05:00|5890|5887|5894|5891|5903|5901|5883|5882|36216
1611303000000|2021-01-22 08:10:00|5893|5890|5903|5901|5904|5901|5881|5877|35335
1611303300000|2021-01-22 08:15:00|5904|5902|5895|5894|5908|5906|5883|5880|45746
1611303600000|2021-01-22 08:20:00|5896|5895|5864|5862|5900|5898|5860|5858|22307
1611303900000|2021-01-22 08:25:00|5865|5863|5861|5860|5882|5880|5861|5859|18835
1611304200000|2021-01-22 08:30:00|5862|5859|5859|5857|5870|5869|5855|5853|25912
1611304500000|2021-01-22 08:35:00|5858|5858|5862|5861|5865|5862|5848|5847|26624
1611304800000|2021-01-22 08:40:00|5864|5862|5883|5881|5886|5884|5863|5862|28150
1611305100000|2021-01-22 08:45:00|5882|5880|5871|5869|5889|5888|5871|5869|10782
1611305400000|2021-01-22 08:50:00|5870|5870|5857|5856|5871|5870|5851|5850|31986
1611305700000|2021-01-22 08:55:00|5858|5857|5857|5855|5864|5863|5853|5851|24366
1611306000000|2021-01-22 09:00:00|5858|5856|5870|5868|5873|5871|5858|5856|14699
1611306300000|2021-01-22 09:05:00|5871|5869|5870|5869|5873|5871|5862|5860|11297
1611306600000|2021-01-22 09:10:00|5871|5870|5874|5873|5884|5882|5871|5869|10341
1611306900000|2021-01-22 09:15:00|5875|5874|5876|5875|5883|5881|5869|5867|11935
1611307200000|2021-01-22 09:20:00|5877|5876|5867|5866|5881|5879|5867|5866|15129
1611307500000|2021-01-22 09:25:00|5868|5867|5857|5856|5868|5867|5857|5856|19433
1611307800000|2021-01-22 09:30:00|5858|5857|5857|5855|5863|5862|5855|5854|20142
1611308100000|2021-01-22 09:35:00|5856|5854|5856|5854|5859|5857|5851|5850|18688
1611308400000|2021-01-22 09:40:00|5855|5853|5838|5836|5857|5856|5838|5836|18951
1611308700000|2021-01-22 09:45:00|5839|5837|5848|5846|5850|5848|5831|5830|23928
1611309000000|2021-01-22 09:50:00|5849|5847|5852|5851|5856|5855|5845|5844|23959
1611309300000|2021-01-22 09:55:00|5853|5852|5850|5848|5860|5859|5848|5847|18274
1611309600000|2021-01-22 10:00:00|5851|5849|5850|5848|5855|5854|5846|5844|18377
1611309900000|2021-01-22 10:05:00|5849|5847|5850|5848|5851|5849|5842|5841|10678
1611310200000|2021-01-22 10:10:00|5849|5847|5843|5842|5851|5849|5843|5842|12411
1611310500000|2021-01-22 10:15:00|5844|5843|5842|5840|5848|5846|5842|5840|9825
1611310800000|2021-01-22 10:20:00|5841|5839|5840|5838|5844|5842|5836|5835|9547
1611311100000|2021-01-22 10:25:00|5841|5839|5852|5851|5853|5852|5840|5838|9783
1611311400000|2021-01-22 10:30:00|5851|5850|5842|5841|5855|5853|5842|5841|9468
1611311700000|2021-01-22 10:35:00|5843|5842|5843|5840|5847|5845|5840|5839|8376
1611312000000|2021-01-22 10:40:00|5842|5839|5835|5833|5845|5843|5833|5832|7258
1611312300000|2021-01-22 10:45:00|5834|5832|5844|5843|5845|5843|5829|5828|10238
1611312600000|2021-01-22 10:50:00|5845|5844|5842|5840|5848|5845|5836|5835|11512
1611312900000|2021-01-22 10:55:00|5841|5841|5831|5830|5842|5841|5831|5830|12155
1611313200000|2021-01-22 11:00:00|5832|5831|5828|5827|5837|5835|5828|5827|13438
1611313500000|2021-01-22 11:05:00|5829|5828|5833|5832|5836|5834|5827|5826|16631
1611313800000|2021-01-22 11:10:00|5832|5831|5825|5824|5834|5833|5821|5820|15606
1611314100000|2021-01-22 11:15:00|5824|5823|5824|5823|5829|5828|5822|5820|8494
1611314400000|2021-01-22 11:20:00|5823|5822|5837|5835|5838|5835|5823|5821|13083
1611314700000|2021-01-22 11:25:00|5836|5834|5841|5840|5842|5841|5831|5829|9820
1611315000000|2021-01-22 11:30:00|5840|5839|5838|5836|5842|5841|5837|5836|11865
1611315300000|2021-01-22 11:35:00|5837|5835|5839|5837|5842|5841|5834|5833|14268
1611315600000|2021-01-22 11:40:00|5838|5836|5836|5834|5842|5841|5835|5834|6850
1611315900000|2021-01-22 11:45:00|5835|5833|5839|5838|5839|5838|5832|5831|11810
1611316200000|2021-01-22 11:50:00|5838|5837|5838|5837|5843|5842|5836|5835|18767
1611316500000|2021-01-22 11:55:00|5839|5838|5829|5828|5841|5840|5829|5827|8469
1611316800000|2021-01-22 12:00:00|5828|5827|5834|5833|5837|5834|5820|5819|15683
1611317100000|2021-01-22 12:05:00|5835|5834|5833|5831|5840|5839|5832|5831|8595
1611317400000|2021-01-22 12:10:00|5834|5832|5834|5833|5839|5836|5833|5832|5615
1611317700000|2021-01-22 12:15:00|5835|5834|5840|5838|5840|5838|5831|5830|9531
1611318000000|2021-01-22 12:20:00|5841|5839|5833|5831|5845|5843|5832|5831|11290
1611318300000|2021-01-22 12:25:00|5832|5832|5821|5820|5833|5832|5821|5819|16770
1611318600000|2021-01-22 12:30:00|5820|5819|5820|5817|5827|5826|5815|5813|10324
1611318900000|2021-01-22 12:35:00|5819|5818|5821|5819|5828|5826|5818|5817|11778
1611319200000|2021-01-22 12:40:00|5822|5820|5820|5819|5826|5824|5820|5819|6625
1611319500000|2021-01-22 12:45:00|5819|5818|5825|5823|5825|5823|5819|5818|8442
1611319800000|2021-01-22 12:50:00|5826|5824|5826|5824|5834|5832|5823|5822|9194
1611320100000|2021-01-22 12:55:00|5825|5825|5826|5824|5829|5828|5824|5822|8543
1611320400000|2021-01-22 13:00:00|5825|5823|5823|5821|5827|5825|5821|5820|12663
1611320700000|2021-01-22 13:05:00|5822|5822|5821|5819|5826|5823|5816|5814|9791
1611321000000|2021-01-22 13:10:00|5820|5820|5813|5812|5825|5824|5812|5811|47548
1611321300000|2021-01-22 13:15:00|5814|5813|5811|5810|5815|5813|5810|5809|12268
1611321600000|2021-01-22 13:20:00|5810|5809|5810|5809|5812|5810|5805|5804|33945
1611321900000|2021-01-22 13:25:00|5809|5808|5817|5816|5818|5816|5807|5806|10420
1611322200000|2021-01-22 13:30:00|5818|5817|5833|5832|5834|5833|5817|5816|13967
1611322500000|2021-01-22 13:35:00|5832|5831|5836|5835|5841|5838|5832|5830|10639
1611322800000|2021-01-22 13:40:00|5837|5836|5844|5843|5850|5848|5836|5835|8631
1611323100000|2021-01-22 13:45:00|5845|5842|5832|5831|5845|5842|5832|5831|13988
1611323400000|2021-01-22 13:50:00|5833|5832|5832|5831|5841|5839|5829|5827|19066
1611323700000|2021-01-22 13:55:00|5833|5830|5817|5815|5834|5833|5817|5815|23251
1611324000000|2021-01-22 14:00:00|5816|5814|5831|5829|5831|5829|5814|5812|23904
1611324300000|2021-01-22 14:05:00|5830|5828|5831|5830|5839|5837|5829|5828|7856
1611324600000|2021-01-22 14:10:00|5832|5831|5834|5832|5835|5834|5825|5823|9343
1611324900000|2021-01-22 14:15:00|5835|5833|5844|5841|5844|5842|5831|5830|6939
1611325200000|2021-01-22 14:20:00|5843|5842|5845|5843|5847|5846|5839|5837|16153
1611325500000|2021-01-22 14:25:00|5846|5844|5842|5840|5849|5847|5841|5840|19184
1611325800000|2021-01-22 14:30:00|5843|5841|5838|5837|5847|5846|5830|5829|58438
1611326100000|2021-01-22 14:35:00|5837|5836|5844|5842|5845|5843|5828|5826|37607
1611326400000|2021-01-22 14:40:00|5843|5841|5861|5858|5861|5858|5840|5838|32928
1611326700000|2021-01-22 14:45:00|5863|5859|5873|5871|5879|5876|5858|5857|33354
1611327000000|2021-01-22 14:50:00|5874|5872|5863|5862|5884|5883|5863|5862|69308
1611327300000|2021-01-22 14:55:00|5864|5861|5855|5854|5869|5867|5852|5851|49312
1611327600000|2021-01-22 15:00:00|5854|5853|5870|5868|5874|5873|5853|5851|35611
1611327900000|2021-01-22 15:05:00|5871|5869|5881|5880|5882|5881|5871|5868|15922
1611328200000|2021-01-22 15:10:00|5880|5879|5877|5875|5881|5880|5873|5871|13940
1611328500000|2021-01-22 15:15:00|5878|5876|5879|5877|5884|5883|5876|5874|21153
1611328800000|2021-01-22 15:20:00|5878|5878|5869|5868|5881|5880|5869|5868|17262
1611329100000|2021-01-22 15:25:00|5868|5867|5867|5865|5871|5870|5864|5863|12381
1611329400000|2021-01-22 15:30:00|5866|5864|5865|5864|5872|5870|5862|5861|14771
1611329700000|2021-01-22 15:35:00|5866|5863|5871|5870|5875|5874|5863|5862|24523
1611330000000|2021-01-22 15:40:00|5872|5871|5883|5881|5886|5885|5871|5870|19747
1611330300000|2021-01-22 15:45:00|5884|5882|5887|5884|5887|5886|5877|5876|22277
1611330600000|2021-01-22 15:50:00|5886|5885|5883|5882|5890|5888|5882|5880|15032
1611330900000|2021-01-22 15:55:00|5882|5881|5886|5885|5892|5890|5882|5881|24613
1611331200000|2021-01-22 16:00:00|5887|5884|5887|5885|5888|5886|5877|5876|35203
1611331500000|2021-01-22 16:05:00|5886|5886|5880|5879|5887|5886|5875|5874|17401
1611331800000|2021-01-22 16:10:00|5881|5878|5870|5869|5881|5879|5867|5866|18505
1611332100000|2021-01-22 16:15:00|5871|5870|5874|5872|5877|5876|5869|5868|20979
1611332400000|2021-01-22 16:20:00|5875|5873|5871|5870|5878|5876|5869|5868|16655
1611332700000|2021-01-22 16:25:00|5872|5871|5868|5865|5879|5878|5867|5865|44324
1611561600000|2021-01-25 08:00:00|5909|5898|5916|5914|5926|5923|5900|5893|13178
1611561900000|2021-01-25 08:05:00|5915|5913|5919|5915|5939|5935|5908|5904|27776
1611562200000|2021-01-25 08:10:00|5918|5916|5909|5907|5926|5925|5909|5907|20198
1611562500000|2021-01-25 08:15:00|5910|5908|5924|5922|5935|5933|5910|5908|26983
1611562800000|2021-01-25 08:20:00|5923|5920|5948|5946|5949|5946|5913|5910|17749
1611563100000|2021-01-25 08:25:00|5946|5945|5971|5967|5985|5982|5946|5944|27692
1611563400000|2021-01-25 08:30:00|5972|5968|5966|5964|5976|5974|5960|5959|11984
1611563700000|2021-01-25 08:35:00|5967|5965|5956|5953|5971|5969|5949|5947|11669
1611564000000|2021-01-25 08:40:00|5955|5954|5952|5949|5958|5955|5947|5945|17800
1611564300000|2021-01-25 08:45:00|5951|5950|5953|5950|5956|5955|5950|5948|10158
1611564600000|2021-01-25 08:50:00|5952|5949|5952|5949|5966|5964|5950|5948|10994
1611564900000|2021-01-25 08:55:00|5951|5948|5955|5952|5963|5961|5950|5948|11782
1611565200000|2021-01-25 09:00:00|5954|5953|5945|5944|5954|5953|5945|5943|16678
1611565500000|2021-01-25 09:05:00|5944|5943|5952|5950|5956|5954|5944|5943|13560
1611565800000|2021-01-25 09:10:00|5951|5948|5956|5955|5957|5955|5949|5946|9459
1611566100000|2021-01-25 09:15:00|5955|5954|5949|5948|5955|5954|5947|5946|11677
1611566400000|2021-01-25 09:20:00|5948|5947|5951|5949|5952|5951|5948|5947|9609
1611566700000|2021-01-25 09:25:00|5952|5950|5960|5958|5961|5960|5950|5949|16511
1611567000000|2021-01-25 09:30:00|5961|5959|5963|5962|5965|5964|5961|5959|13255
1611567300000|2021-01-25 09:35:00|5964|5961|5957|5956|5965|5964|5957|5956|9333
1611567600000|2021-01-25 09:40:00|5956|5955|5948|5947|5960|5958|5948|5947|7909
1611567900000|2021-01-25 09:45:00|5949|5946|5950|5948|5953|5951|5945|5944|9609
1611568200000|2021-01-25 09:50:00|5949|5949|5952|5951|5954|5953|5948|5945|9460
1611568500000|2021-01-25 09:55:00|5953|5952|5947|5946|5953|5952|5946|5944|58221
1611568800000|2021-01-25 10:00:00|5946|5945|5943|5942|5947|5946|5938|5937|37756
1611569100000|2021-01-25 10:05:00|5942|5941|5938|5937|5943|5942|5936|5934|10901
1611569400000|2021-01-25 10:10:00|5939|5938|5931|5929|5939|5938|5929|5927|5559
1611569700000|2021-01-25 10:15:00|5930|5928|5930|5929|5934|5933|5927|5925|10319
1611570000000|2021-01-25 10:20:00|5929|5928|5937|5935|5938|5935|5929|5928|3293
1611570300000|2021-01-25 10:25:00|5936|5936|5941|5940|5941|5940|5933|5932|5947
1611570600000|2021-01-25 10:30:00|5940|5939|5937|5935|5940|5939|5934|5932|3614
1611570900000|2021-01-25 10:35:00|5936|5934|5936|5934|5936|5935|5932|5930|4085
1611571200000|2021-01-25 10:40:00|5935|5933|5936|5935|5936|5935|5929|5927|9833
1611571500000|2021-01-25 10:45:00|5935|5934|5935|5932|5936|5935|5930|5928|7874
1611571800000|2021-01-25 10:50:00|5934|5933|5937|5935|5940|5939|5931|5928|3603
1611572100000|2021-01-25 10:55:00|5938|5937|5938|5937|5941|5940|5937|5935|5758
1611572400000|2021-01-25 11:00:00|5937|5936|5942|5941|5943|5941|5936|5934|3691
1611572700000|2021-01-25 11:05:00|5943|5942|5944|5942|5950|5948|5942|5941|5977
1611573000000|2021-01-25 11:10:00|5945|5943|5951|5950|5951|5950|5944|5942|14514
1611573300000|2021-01-25 11:15:00|5950|5949|5954|5953|5954|5953|5949|5947|5662
1611573600000|2021-01-25 11:20:00|5953|5952|5958|5956|5958|5956|5950|5949|4735
1611573900000|2021-01-25 11:25:00|5959|5957|5950|5949|5960|5958|5949|5947|4216
1611574200000|2021-01-25 11:30:00|5951|5948|5954|5953|5958|5957|5949|5948|6199
1611574500000|2021-01-25 11:35:00|5955|5954|5957|5956|5958|5956|5947|5945|8431
1611574800000|2021-01-25 11:40:00|5956|5955|5955|5953|5956|5956|5953|5951|2289
1611575100000|2021-01-25 11:45:00|5954|5952|5950|5948|5955|5953|5938|5936|20411
1611575400000|2021-01-25 11:50:00|5951|5949|5940|5938|5951|5950|5940|5937|8735
1611575700000|2021-01-25 11:55:00|5939|5939|5929|5927|5940|5939|5924|5922|12148
1611576000000|2021-01-25 12:00:00|5928|5928|5927|5926|5931|5930|5922|5921|17883
1611576300000|2021-01-25 12:05:00|5928|5927|5929|5928|5933|5932|5928|5927|26045
1611576600000|2021-01-25 12:10:00|5930|5929|5932|5931|5939|5938|5929|5927|26296
1611576900000|2021-01-25 12:15:00|5931|5930|5931|5929|5932|5931|5928|5927|9377
1611577200000|2021-01-25 12:20:00|5932|5930|5926|5925|5932|5931|5925|5924|11555
1611577500000|2021-01-25 12:25:00|5925|5924|5932|5930|5933|5932|5924|5923|14098
1611577800000|2021-01-25 12:30:00|5933|5931|5913|5911|5933|5931|5911|5910|16136
1611578100000|2021-01-25 12:35:00|5912|5912|5911|5910|5916|5915|5909|5906|24108
1611578400000|2021-01-25 12:40:00|5912|5909|5909|5907|5913|5912|5908|5907|13834
1611578700000|2021-01-25 12:45:00|5910|5908|5909|5908|5914|5912|5907|5906|25993
1611579000000|2021-01-25 12:50:00|5908|5907|5889|5888|5909|5908|5888|5886|25624
1611579300000|2021-01-25 12:55:00|5888|5887|5904|5902|5906|5904|5887|5884|11634
1611579600000|2021-01-25 13:00:00|5903|5900|5901|5900|5906|5904|5899|5897|18514
1611579900000|2021-01-25 13:05:00|5900|5899|5900|5899|5903|5901|5893|5890|16953
1611580200000|2021-01-25 13:10:00|5901|5898|5886|5884|5901|5898|5885|5883|23218
1611580500000|2021-01-25 13:15:00|5885|5885|5903|5901|5903|5901|5885|5885|31464
1611580800000|2021-01-25 13:20:00|5902|5900|5886|5885|5903|5900|5877|5875|25334
1611581100000|2021-01-25 13:25:00|5887|5884|5884|5883|5891|5890|5883|5881|19235
1611581400000|2021-01-25 13:30:00|5883|5882|5880|5879|5889|5888|5880|5878|19355
1611581700000|2021-01-25 13:35:00|5881|5880|5881|5880|5889|5888|5879|5878|9215
1611582000000|2021-01-25 13:40:00|5880|5879|5890|5888|5891|5888|5880|5878|9633
1611582300000|2021-01-25 13:45:00|5889|5887|5886|5884|5890|5889|5883|5881|11959
1611582600000|2021-01-25 13:50:00|5887|5885|5886|5885|5892|5891|5881|5879|16364
1611582900000|2021-01-25 13:55:00|5885|5884|5881|5880|5885|5884|5878|5877|47022
1611583200000|2021-01-25 14:00:00|5880|5879|5880|5879|5884|5883|5879|5878|24905
1611583500000|2021-01-25 14:05:00|5881|5880|5881|5880|5884|5882|5879|5878|27547
1611583800000|2021-01-25 14:10:00|5882|5879|5879|5878|5882|5881|5876|5873|35447
1611584100000|2021-01-25 14:15:00|5880|5879|5882|5881|5892|5891|5879|5876|33713
1611584400000|2021-01-25 14:20:00|5881|5880|5879|5878|5885|5884|5877|5875|26246
1611584700000|2021-01-25 14:25:00|5878|5877|5878|5875|5879|5878|5870|5869|61778
1611585000000|2021-01-25 14:30:00|5877|5876|5886|5883|5886|5884|5871|5869|71582
1611585300000|2021-01-25 14:35:00|5885|5884|5873|5872|5893|5891|5870|5869|25972
1611585600000|2021-01-25 14:40:00|5874|5871|5882|5880|5885|5884|5871|5870|23704
1611585900000|2021-01-25 14:45:00|5883|5881|5862|5860|5885|5884|5860|5859|35756
1611586200000|2021-01-25 14:50:00|5861|5859|5863|5862|5869|5868|5860|5859|264850
1611586500000|2021-01-25 14:55:00|5864|5863|5866|5864|5869|5868|5859|5858|26374
1611586800000|2021-01-25 15:00:00|5865|5863|5882|5880|5884|5883|5864|5863|25344
1611587100000|2021-01-25 15:05:00|5881|5881|5866|5865|5883|5881|5861|5858|28024
1611587400000|2021-01-25 15:10:00|5867|5866|5887|5885|5887|5886|5867|5866|61430
1611587700000|2021-01-25 15:15:00|5888|5886|5884|5882|5889|5888|5879|5878|17579
1611588000000|2021-01-25 15:20:00|5883|5883|5896|5894|5898|5897|5880|5879|23136
1611588300000|2021-01-25 15:25:00|5895|5893|5886|5884|5897|5896|5879|5877|37508
1611588600000|2021-01-25 15:30:00|5887|5885|5892|5891|5894|5892|5886|5884|53820
1611588900000|2021-01-25 15:35:00|5893|5892|5882|5881|5893|5892|5880|5878|48807
1611589200000|2021-01-25 15:40:00|5881|5880|5884|5882|5890|5889|5879|5878|32108
1611589500000|2021-01-25 15:45:00|5883|5883|5880|5879|5886|5885|5877|5876|25221
1611589800000|2021-01-25 15:50:00|5879|5878|5876|5875|5883|5882|5867|5866|79204
1611590100000|2021-01-25 15:55:00|5877|5876|5852|5851|5881|5879|5851|5850|76517
1611590400000|2021-01-25 16:00:00|5853|5850|5853|5852|5868|5866|5848|5847|34097
1611590700000|2021-01-25 16:05:00|5852|5851|5844|5843|5854|5853|5840|5839|118774
1611591000000|2021-01-25 16:10:00|5845|5842|5864|5862|5868|5866|5845|5842|35126
1611591300000|2021-01-25 16:15:00|5863|5861|5879|5877|5881|5880|5858|5857|39023
1611591600000|2021-01-25 16:20:00|5878|5876|5873|5871|5880|5879|5870|5869|31903
1611591900000|2021-01-25 16:25:00|5874|5872|5871|5868|5879|5876|5868|5866|44755
1611648000000|2021-01-26 08:00:00|5858|5832|5896|5894|5909|5905|5847|5832|44835
1611648300000|2021-01-26 08:05:00|5897|5892|5900|5897|5907|5905|5890|5888|40283
1611648600000|2021-01-26 08:10:00|5899|5898|5893|5890|5917|5916|5890|5888|40895
1611648900000|2021-01-26 08:15:00|5892|5889|5904|5902|5912|5910|5891|5889|37541
1611649200000|2021-01-26 08:20:00|5905|5903|5908|5905|5926|5924|5905|5902|11130
1611649500000|2021-01-26 08:25:00|5907|5904|5900|5897|5910|5909|5893|5888|16282
1611649800000|2021-01-26 08:30:00|5901|5898|5901|5898|5910|5907|5896|5892|9402
1611650100000|2021-01-26 08:35:00|5900|5899|5902|5899|5915|5914|5900|5899|8875
1611650400000|2021-01-26 08:40:00|5903|5900|5889|5888|5904|5903|5885|5883|9127
1611650700000|2021-01-26 08:45:00|5890|5889|5898|5897|5901|5899|5890|5888|10846
1611651000000|2021-01-26 08:50:00|5899|5898|5909|5907|5910|5908|5898|5896|12236
1611651300000|2021-01-26 08:55:00|5908|5906|5906|5904|5920|5918|5906|5904|10071
1611651600000|2021-01-26 09:00:00|5907|5905|5921|5919|5925|5924|5907|5905|49984
1611651900000|2021-01-26 09:05:00|5920|5918|5927|5925|5927|5926|5920|5918|7785
1611652200000|2021-01-26 09:10:00|5928|5926|5914|5912|5929|5927|5913|5911|8040
1611652500000|2021-01-26 09:15:00|5915|5913|5912|5910|5923|5921|5911|5907|11885
1611652800000|2021-01-26 09:20:00|5913|5911|5925|5924|5927|5926|5913|5911|18262
1611653100000|2021-01-26 09:25:00|5926|5923|5919|5918|5929|5927|5919|5917|9680
1611653400000|2021-01-26 09:30:00|5920|5919|5920|5919|5936|5935|5918|5917|17718
1611653700000|2021-01-26 09:35:00|5921|5920|5904|5902|5923|5922|5900|5899|11979
1611654000000|2021-01-26 09:40:00|5905|5903|5921|5919|5923|5921|5905|5903|8279
1611654300000|2021-01-26 09:45:00|5922|5920|5925|5923|5928|5926|5922|5919|7359
1611654600000|2021-01-26 09:50:00|5926|5924|5911|5909|5926|5925|5911|5908|14338
1611654900000|2021-01-26 09:55:00|5912|5910|5903|5902|5914|5913|5901|5899|18775
1611655200000|2021-01-26 10:00:00|5902|5901|5889|5887|5902|5901|5888|5886|20759
1611655500000|2021-01-26 10:05:00|5890|5888|5903|5902|5905|5903|5890|5888|15075
1611655800000|2021-01-26 10:10:00|5902|5901|5915|5913|5918|5917|5901|5899|13128
1611656100000|2021-01-26 10:15:00|5916|5912|5916|5914|5920|5918|5914|5912|11080
1611656400000|2021-01-26 10:20:00|5917|5915|5905|5903|5918|5917|5904|5902|7587
1611656700000|2021-01-26 10:25:00|5904|5902|5910|5909|5911|5910|5900|5898|6891
1611657000000|2021-01-26 10:30:00|5909|5908|5908|5906|5909|5908|5903|5901|11817
1611657300000|2021-01-26 10:35:00|5907|5907|5913|5910|5913|5911|5907|5907|9764
1611657600000|2021-01-26 10:40:00|5912|5911|5915|5913|5918|5916|5911|5909|10414
1611657900000|2021-01-26 10:45:00|5916|5914|5911|5910|5916|5915|5907|5906|8623
1611658200000|2021-01-26 10:50:00|5912|5909|5912|5911|5915|5913|5910|5908|7967
1611658500000|2021-01-26 10:55:00|5911|5910|5923|5922|5923|5922|5907|5905|36547
1611658800000|2021-01-26 11:00:00|5922|5921|5921|5920|5927|5926|5920|5918|14833
1611659100000|2021-01-26 11:05:00|5922|5919|5927|5926|5928|5927|5920|5919|9186
1611659400000|2021-01-26 11:10:00|5928|5925|5927|5926|5932|5931|5924|5922|11860
1611659700000|2021-01-26 11:15:00|5928|5927|5930|5929|5936|5934|5927|5925|9061
1611660000000|2021-01-26 11:20:00|5929|5928|5933|5931|5934|5933|5929|5928|7404
1611660300000|2021-01-26 11:25:00|5932|5932|5935|5934|5936|5935|5931|5930|5314
1611660600000|2021-01-26 11:30:00|5936|5935|5928|5926|5936|5935|5923|5922|6781
1611660900000|2021-01-26 11:35:00|5927|5927|5928|5926|5928|5927|5921|5919|8527
1611661200000|2021-01-26 11:40:00|5929|5927|5936|5935|5937|5936|5928|5926|5246
1611661500000|2021-01-26 11:45:00|5937|5936|5944|5942|5945|5943|5935|5933|8025
1611661800000|2021-01-26 11:50:00|5943|5941|5955|5953|5955|5953|5942|5939|10259
1611662100000|2021-01-26 11:55:00|5956|5954|5943|5942|5957|5955|5941|5939|11597
1611662400000|2021-01-26 12:00:00|5944|5941|5947|5944|5950|5948|5942|5940|6723
1611662700000|2021-01-26 12:05:00|5948|5945|5951|5949|5955|5953|5947|5945|14796
1611663000000|2021-01-26 12:10:00|5950|5950|5947|5946|5952|5950|5946|5944|8573
1611663300000|2021-01-26 12:15:00|5948|5947|5950|5949|5951|5950|5947|5944|12274
1611663600000|2021-01-26 12:20:00|5951|5948|5952|5951|5956|5955|5947|5945|10288
1611663900000|2021-01-26 12:25:00|5953|5952|5958|5957|5960|5959|5951|5950|14174
1611664200000|2021-01-26 12:30:00|5959|5958|5959|5958|5959|5958|5952|5951|8948
1611664500000|2021-01-26 12:35:00|5960|5959|5963|5962|5967|5965|5958|5956|11152
1611664800000|2021-01-26 12:40:00|5962|5961|5966|5965|5966|5965|5960|5958|11552
1611665100000|2021-01-26 12:45:00|5965|5964|5952|5950|5966|5964|5951|5949|9841
1611665400000|2021-01-26 12:50:00|5951|5951|5938|5936|5952|5951|5937|5936|22868
1611665700000|2021-01-26 12:55:00|5937|5935|5943|5942|5945|5943|5935|5933|27302
1611666000000|2021-01-26 13:00:00|5944|5943|5952|5950|5952|5950|5943|5941|14130
1611666300000|2021-01-26 13:05:00|5951|5951|5934|5932|5951|5951|5934|5931|20717
1611666600000|2021-01-26 13:10:00|5935|5933|5946|5945|5947|5945|5932|5930|12338
1611666900000|2021-01-26 13:15:00|5947|5946|5945|5944|5949|5948|5942|5941|13029
1611667200000|2021-01-26 13:20:00|5944|5943|5949|5947|5949|5948|5944|5942|6981
1611667500000|2021-01-26 13:25:00|5948|5946|5941|5939|5948|5946|5940|5939|19021
1611667800000|2021-01-26 13:30:00|5940|5940|5942|5940|5943|5941|5938|5937|16633
1611668100000|2021-01-26 13:35:00|5943|5941|5941|5939|5945|5944|5941|5939|7569
1611668400000|2021-01-26 13:40:00|5942|5940|5945|5944|5946|5944|5941|5939|5886
1611668700000|2021-01-26 13:45:00|5946|5945|5946|5944|5949|5947|5944|5942|8528
1611669000000|2021-01-26 13:50:00|5945|5945|5942|5940|5946|5945|5941|5939|7054
1611669300000|2021-01-26 13:55:00|5941|5939|5941|5939|5944|5942|5939|5937|14285
1611669600000|2021-01-26 14:00:00|5942|5940|5941|5940|5946|5944|5939|5937|17667
1611669900000|2021-01-26 14:05:00|5942|5939|5940|5939|5943|5942|5939|5938|7937
1611670200000|2021-01-26 14:10:00|5941|5940|5940|5939|5943|5941|5937|5936|12798
1611670500000|2021-01-26 14:15:00|5941|5938|5941|5939|5942|5941|5939|5938|51458
1611670800000|2021-01-26 14:20:00|5940|5938|5931|5930|5940|5939|5931|5929|10242
1611671100000|2021-01-26 14:25:00|5932|5931|5930|5927|5937|5936|5928|5926|35062
1611671400000|2021-01-26 14:30:00|5929|5928|5933|5930|5945|5944|5926|5925|34722
1611671700000|2021-01-26 14:35:00|5934|5931|5921|5919|5936|5935|5920|5917|30604
1611672000000|2021-01-26 14:40:00|5920|5918|5919|5918|5927|5926|5909|5907|33382
1611672300000|2021-01-26 14:45:00|5920|5919|5934|5933|5934|5933|5919|5918|48399
1611672600000|2021-01-26 14:50:00|5935|5934|5927|5925|5935|5934|5927|5925|41502
1611672900000|2021-01-26 14:55:00|5928|5926|5925|5923|5928|5927|5920|5919|22671
1611673200000|2021-01-26 15:00:00|5924|5924|5928|5926|5932|5930|5922|5920|19400
1611673500000|2021-01-26 15:05:00|5929|5927|5922|5921|5934|5933|5920|5919|18314
1611673800000|2021-01-26 15:10:00|5923|5922|5908|5906|5926|5924|5906|5904|43308
1611674100000|2021-01-26 15:15:00|5907|5905|5910|5909|5917|5916|5903|5901|21630
1611674400000|2021-01-26 15:20:00|5911|5908|5900|5898|5914|5913|5899|5898|10739
1611674700000|2021-01-26 15:25:00|5899|5897|5913|5911|5917|5916|5898|5897|22352
1611675000000|2021-01-26 15:30:00|5912|5912|5907|5906|5914|5913|5903|5902|12742
1611675300000|2021-01-26 15:35:00|5908|5907|5901|5900|5910|5908|5898|5895|17251
1611675600000|2021-01-26 15:40:00|5900|5899|5897|5896|5903|5902|5894|5892|23192
1611675900000|2021-01-26 15:45:00|5896|5895|5894|5892|5902|5900|5892|5890|21624
1611676200000|2021-01-26 15:50:00|5893|5893|5893|5892|5896|5895|5887|5886|15795
1611676500000|2021-01-26 15:55:00|5894|5891|5893|5891|5895|5894|5887|5886|21221
1611676800000|2021-01-26 16:00:00|5894|5892|5900|5899|5901|5900|5888|5887|18627
1611677100000|2021-01-26 16:05:00|5901|5900|5900|5899|5906|5904|5896|5895|17352
1611677400000|2021-01-26 16:10:00|5899|5898|5901|5899|5906|5905|5897|5896|17285
1611677700000|2021-01-26 16:15:00|5902|5900|5901|5899|5903|5902|5900|5899|11158
1611678000000|2021-01-26 16:20:00|5902|5900|5907|5906|5907|5906|5899|5898|24915
1611678300000|2021-01-26 16:25:00|5906|5905|5911|5909|5913|5912|5903|5902|26803
1611734400000|2021-01-27 08:00:00|5820|5813|5790|5784|5823|5819|5789|5784|54596
1611734700000|2021-01-27 08:05:00|5789|5783|5773|5772|5789|5785|5765|5763|21258
1611735000000|2021-01-27 08:10:00|5772|5771|5783|5781|5787|5784|5758|5755|34232
1611735300000|2021-01-27 08:15:00|5784|5782|5802|5800|5812|5808|5780|5779|54468
1611735600000|2021-01-27 08:20:00|5801|5799|5801|5800|5815|5814|5799|5798|35438
1611735900000|2021-01-27 08:25:00|5802|5801|5801|5800|5822|5821|5800|5798|15314
1611736200000|2021-01-27 08:30:00|5802|5801|5814|5812|5814|5813|5801|5800|16343
1611736500000|2021-01-27 08:35:00|5813|5811|5827|5824|5829|5828|5810|5808|18496
1611736800000|2021-01-27 08:40:00|5826|5823|5831|5830|5837|5836|5821|5820|21388
1611737100000|2021-01-27 08:45:00|5832|5831|5833|5830|5835|5834|5828|5827|33995
1611737400000|2021-01-27 08:50:00|5832|5831|5832|5830|5835|5834|5827|5826|26618
1611737700000|2021-01-27 08:55:00|5831|5829|5829|5828|5835|5834|5823|5821|40590
1611738000000|2021-01-27 09:00:00|5830|5829|5840|5838|5842|5840|5829|5828|13863
1611738300000|2021-01-27 09:05:00|5841|5839|5834|5832|5860|5859|5834|5832|19689
1611738600000|2021-01-27 09:10:00|5833|5831|5829|5826|5835|5832|5815|5814|16848
1611738900000|2021-01-27 09:15:00|5830|5827|5836|5834|5836|5834|5828|5826|10196
1611739200000|2021-01-27 09:20:00|5837|5835|5820|5818|5838|5837|5820|5818|29423
1611739500000|2021-01-27 09:25:00|5819|5819|5818|5816|5820|5819|5810|5807|11446
1611739800000|2021-01-27 09:30:00|5817|5814|5828|5825|5829|5828|5815|5813|6333
1611740100000|2021-01-27 09:35:00|5829|5827|5821|5818|5830|5829|5818|5817|12669
1611740400000|2021-01-27 09:40:00|5820|5819|5817|5815|5822|5821|5814|5812|16807
1611740700000|2021-01-27 09:45:00|5816|5814|5813|5812|5816|5815|5809|5807|15485
1611741000000|2021-01-27 09:50:00|5812|5811|5805|5804|5814|5812|5804|5802|38944
1611741300000|2021-01-27 09:55:00|5806|5805|5809|5807|5813|5812|5803|5801|19778
1611741600000|2021-01-27 10:00:00|5808|5806|5791|5790|5808|5806|5791|5790|40922
1611741900000|2021-01-27 10:05:00|5790|5789|5791|5790|5799|5798|5788|5786|19260
1611742200000|2021-01-27 10:10:00|5790|5789|5783|5782|5793|5792|5783|5782|17441
1611742500000|2021-01-27 10:15:00|5782|5780|5782|5781|5783|5782|5779|5777|16469
1611742800000|2021-01-27 10:20:00|5783|5780|5790|5789|5790|5789|5779|5777|28852
1611743100000|2021-01-27 10:25:00|5791|5790|5799|5798|5802|5800|5791|5790|42652
1611743400000|2021-01-27 10:30:00|5800|5799|5801|5799|5807|5806|5799|5798|29068
1611743700000|2021-01-27 10:35:00|5800|5800|5788|5787|5803|5802|5787|5785|26985
1611744000000|2021-01-27 10:40:00|5789|5788|5794|5793|5795|5794|5789|5787|18017
1611744300000|2021-01-27 10:45:00|5793|5792|5792|5790|5801|5799|5790|5788|21028
1611744600000|2021-01-27 10:50:00|5793|5791|5766|5762|5793|5792|5766|5762|15915
1611744900000|2021-01-27 10:55:00|5765|5763|5764|5762|5768|5767|5756|5753|10612
1611745200000|2021-01-27 11:00:00|5765|5763|5754|5752|5766|5765|5749|5748|26002
1611745500000|2021-01-27 11:05:00|5755|5753|5752|5751|5758|5756|5749|5747|10735
1611745800000|2021-01-27 11:10:00|5751|5750|5755|5754|5756|5755|5749|5747|15983
1611746100000|2021-01-27 11:15:00|5754|5753|5763|5762|5765|5764|5753|5751|15510
1611746400000|2021-01-27 11:20:00|5762|5761|5753|5752|5763|5762|5749|5748|9793
1611746700000|2021-01-27 11:25:00|5752|5751|5761|5759|5761|5760|5747|5745|13440
1611747000000|2021-01-27 11:30:00|5762|5760|5771|5770|5771|5770|5761|5759|17399
1611747300000|2021-01-27 11:35:00|5772|5769|5787|5786|5792|5790|5772|5769|48832
1611747600000|2021-01-27 11:40:00|5788|5787|5776|5774|5788|5787|5774|5771|82478
1611747900000|2021-01-27 11:45:00|5775|5773|5751|5749|5776|5773|5742|5740|21732
1611748200000|2021-01-27 11:50:00|5750|5750|5780|5779|5783|5781|5745|5742|20860
1611748500000|2021-01-27 11:55:00|5779|5778|5772|5770|5780|5779|5768|5766|15477
1611748800000|2021-01-27 12:00:00|5771|5769|5767|5766|5771|5769|5757|5756|13758
1611749100000|2021-01-27 12:05:00|5766|5765|5787|5785|5794|5792|5764|5762|10897
1611749400000|2021-01-27 12:10:00|5786|5786|5776|5773|5789|5788|5776|5772|8139
1611749700000|2021-01-27 12:15:00|5775|5772|5782|5780|5787|5785|5770|5766|11275
1611750000000|2021-01-27 12:20:00|5783|5779|5784|5782|5787|5784|5778|5775|11592
1611750300000|2021-01-27 12:25:00|5783|5781|5781|5780|5784|5782|5779|5777|10620
1611750600000|2021-01-27 12:30:00|5780|5779|5784|5782|5789|5788|5778|5776|14144
1611750900000|2021-01-27 12:35:00|5783|5783|5784|5783|5784|5783|5778|5777|9327
1611751200000|2021-01-27 12:40:00|5785|5784|5763|5760|5789|5788|5760|5758|19595
1611751500000|2021-01-27 12:45:00|5762|5761|5777|5776|5779|5778|5756|5755|47630
1611751800000|2021-01-27 12:50:00|5776|5775|5759|5757|5777|5776|5759|5757|29847
1611752100000|2021-01-27 12:55:00|5758|5756|5752|5751|5759|5756|5747|5745|18983
1611752400000|2021-01-27 13:00:00|5753|5752|5755|5752|5758|5757|5747|5746|20838
1611752700000|2021-01-27 13:05:00|5754|5753|5749|5747|5758|5756|5748|5747|23530
1611753000000|2021-01-27 13:10:00|5748|5748|5739|5738|5749|5748|5728|5727|39708
1611753300000|2021-01-27 13:15:00|5740|5737|5753|5751|5757|5756|5738|5737|13658
1611753600000|2021-01-27 13:20:00|5752|5750|5752|5750|5760|5757|5750|5748|13601
1611753900000|2021-01-27 13:25:00|5751|5751|5741|5740|5754|5753|5740|5738|24203
1611754200000|2021-01-27 13:30:00|5742|5741|5744|5742|5746|5744|5738|5736|34894
1611754500000|2021-01-27 13:35:00|5743|5743|5746|5744|5746|5744|5733|5730|57466
1611754800000|2021-01-27 13:40:00|5745|5743|5752|5750|5754|5753|5741|5739|23326
1611755100000|2021-01-27 13:45:00|5751|5749|5764|5761|5767|5766|5751|5748|25136
1611755400000|2021-01-27 13:50:00|5765|5762|5757|5755|5773|5772|5750|5748|33056
1611755700000|2021-01-27 13:55:00|5758|5756|5748|5747|5760|5758|5747|5745|39308
1611756000000|2021-01-27 14:00:00|5747|5746|5748|5746|5750|5749|5745|5743|28211
1611756300000|2021-01-27 14:05:00|5749|5747|5733|5731|5749|5748|5719|5717|28117
1611756600000|2021-01-27 14:10:00|5732|5730|5728|5727|5734|5732|5727|5725|19932
1611756900000|2021-01-27 14:15:00|5727|5726|5711|5709|5727|5726|5698|5696|40649
1611757200000|2021-01-27 14:20:00|5712|5710|5701|5699|5714|5712|5699|5698|43409
1611757500000|2021-01-27 14:25:00|5702|5700|5702|5701|5717|5716|5699|5697|34686
1611757800000|2021-01-27 14:30:00|5703|5702|5702|5700|5713|5711|5690|5689|116312
1611758100000|2021-01-27 14:35:00|5701|5699|5689|5687|5706|5705|5682|5679|92186
1611758400000|2021-01-27 14:40:00|5688|5686|5680|5678|5692|5691|5676|5674|95603
1611758700000|2021-01-27 14:45:00|5679|5679|5648|5645|5690|5689|5645|5642|74528
1611759000000|2021-01-27 14:50:00|5649|5646|5662|5660|5670|5668|5648|5646|84983
1611759300000|2021-01-27 14:55:00|5663|5662|5680|5678|5696|5694|5662|5660|38312
1611759600000|2021-01-27 15:00:00|5679|5677|5689|5687|5698|5696|5670|5668|69939
1611759900000|2021-01-27 15:05:00|5688|5688|5707|5705|5710|5707|5683|5681|34678
1611760200000|2021-01-27 15:10:00|5709|5706|5721|5719|5734|5733|5707|5706|59249
1611760500000|2021-01-27 15:15:00|5722|5720|5724|5722|5729|5727|5712|5711|95505
1611760800000|2021-01-27 15:20:00|5725|5723|5753|5752|5755|5753|5725|5723|47914
1611761100000|2021-01-27 15:25:00|5754|5753|5766|5764|5771|5769|5747|5746|40947
1611761400000|2021-01-27 15:30:00|5767|5765|5774|5772|5790|5788|5758|5755|104993
1611761700000|2021-01-27 15:35:00|5775|5771|5749|5748|5780|5778|5747|5745|77966
1611762000000|2021-01-27 15:40:00|5750|5749|5762|5760|5778|5776|5743|5741|44331
1611762300000|2021-01-27 15:45:00|5763|5761|5773|5771|5774|5773|5760|5758|34257
1611762600000|2021-01-27 15:50:00|5774|5772|5756|5755|5774|5773|5756|5755|21043
1611762900000|2021-01-27 15:55:00|5755|5754|5765|5763|5767|5765|5755|5753|34032
1611763200000|2021-01-27 16:00:00|5764|5762|5762|5760|5764|5763|5754|5753|42511
1611763500000|2021-01-27 16:05:00|5761|5759|5749|5747|5764|5762|5745|5743|49379
1611763800000|2021-01-27 16:10:00|5748|5748|5734|5733|5749|5748|5733|5732|48363
1611764100000|2021-01-27 16:15:00|5733|5732|5722|5720|5736|5735|5721|5719|38801
1611764400000|2021-01-27 16:20:00|5723|5721|5743|5741|5747|5746|5723|5720|74109
1611764700000|2021-01-27 16:25:00|5742|5740|5736|5733|5748|5747|5733|5732|36602
1611820800000|2021-01-28 08:00:00|5590|5584|5593|5590|5630|5626|5583|5579|50865
1611821100000|2021-01-28 08:05:00|5592|5589|5585|5582|5617|5611|5568|5565|54072
1611821400000|2021-01-28 08:10:00|5584|5581|5615|5611|5621|5619|5573|5569|58926
1611821700000|2021-01-28 08:15:00|5614|5612|5630|5627|5633|5630|5605|5603|33656
1611822000000|2021-01-28 08:20:00|5631|5628|5622|5620|5644|5641|5622|5620|55101
1611822300000|2021-01-28 08:25:00|5621|5619|5616|5612|5622|5619|5597|5596|46199
1611822600000|2021-01-28 08:30:00|5615|5613|5627|5624|5633|5632|5613|5613|34889
1611822900000|2021-01-28 08:35:00|5628|5625|5620|5619|5630|5626|5612|5610|17765
1611823200000|2021-01-28 08:40:00|5619|5618|5601|5598|5628|5626|5595|5592|23985
1611823500000|2021-01-28 08:45:00|5602|5599|5625|5623|5626|5624|5591|5589|26395
1611823800000|2021-01-28 08:50:00|5624|5622|5633|5630|5641|5639|5616|5614|16692
1611824100000|2021-01-28 08:55:00|5632|5629|5618|5616|5633|5630|5611|5610|20217
1611824400000|2021-01-28 09:00:00|5620|5615|5637|5635|5638|5636|5616|5615|31033
1611824700000|2021-01-28 09:05:00|5636|5634|5613|5609|5640|5639|5611|5608|16830
1611825000000|2021-01-28 09:10:00|5612|5610|5629|5627|5630|5629|5603|5600|13748
1611825300000|2021-01-28 09:15:00|5628|5626|5623|5620|5639|5637|5617|5616|16451
1611825600000|2021-01-28 09:20:00|5622|5619|5631|5629|5632|5630|5618|5616|16652
1611825900000|2021-01-28 09:25:00|5632|5630|5633|5630|5640|5639|5627|5624|23554
1611826200000|2021-01-28 09:30:00|5632|5629|5631|5628|5645|5643|5625|5623|15628
1611826500000|2021-01-28 09:35:00|5630|5627|5634|5633|5637|5635|5622|5621|21471
1611826800000|2021-01-28 09:40:00|5635|5632|5654|5652|5654|5653|5634|5632|19890
1611827100000|2021-01-28 09:45:00|5653|5651|5672|5670|5673|5672|5652|5651|13247
1611827400000|2021-01-28 09:50:00|5671|5671|5673|5672|5675|5673|5659|5658|34713
1611827700000|2021-01-28 09:55:00|5674|5671|5679|5677|5683|5681|5669|5668|22285
1611828000000|2021-01-28 10:00:00|5678|5676|5673|5671|5679|5676|5663|5662|37582
1611828300000|2021-01-28 10:05:00|5672|5672|5686|5685|5687|5685|5669|5668|19171
1611828600000|2021-01-28 10:10:00|5685|5683|5692|5690|5694|5692|5678|5675|13831
1611828900000|2021-01-28 10:15:00|5693|5691|5701|5700|5702|5701|5688|5686|76341
1611829200000|2021-01-28 10:20:00|5702|5701|5713|5711|5716|5714|5700|5699|38384
1611829500000|2021-01-28 10:25:00|5714|5712|5700|5698|5715|5713|5697|5695|24969
1611829800000|2021-01-28 10:30:00|5699|5699|5690|5689|5707|5705|5689|5687|24308
1611830100000|2021-01-28 10:35:00|5691|5690|5712|5710|5713|5711|5685|5682|12380
1611830400000|2021-01-28 10:40:00|5711|5709|5702|5699|5711|5709|5698|5697|13893
1611830700000|2021-01-28 10:45:00|5703|5700|5685|5683|5707|5705|5683|5681|17633
1611831000000|2021-01-28 10:50:00|5684|5682|5680|5678|5695|5694|5680|5677|71400
1611831300000|2021-01-28 10:55:00|5681|5677|5682|5680|5686|5685|5669|5667|52277
1611831600000|2021-01-28 11:00:00|5680|5679|5672|5670|5680|5679|5667|5664|12974
1611831900000|2021-01-28 11:05:00|5671|5671|5691|5689|5692|5690|5671|5671|12358
1611832200000|2021-01-28 11:10:00|5690|5688|5697|5696|5699|5698|5685|5684|10238
1611832500000|2021-01-28 11:15:00|5698|5697|5726|5723|5726|5724|5693|5690|19136
1611832800000|2021-01-28 11:20:00|5727|5724|5706|5704|5729|5726|5704|5703|18218
1611833100000|2021-01-28 11:25:00|5707|5705|5708|5706|5717|5716|5706|5704|25953
1611833400000|2021-01-28 11:30:00|5709|5707|5705|5704|5710|5708|5699|5697|16441
1611833700000|2021-01-28 11:35:00|5704|5703|5691|5689|5704|5703|5685|5684|13893
1611834000000|2021-01-28 11:40:00|5690|5690|5678|5677|5691|5690|5674|5671|106499
1611834300000|2021-01-28 11:45:00|5679|5678|5687|5685|5688|5686|5679|5677|19280
1611834600000|2021-01-28 11:50:00|5686|5684|5693|5692|5697|5695|5683|5682|16061
1611834900000|2021-01-28 11:55:00|5694|5693|5710|5709|5715|5714|5694|5692|11156
1611835200000|2021-01-28 12:00:00|5709|5708|5710|5709|5718|5716|5704|5702|22985
1611835500000|2021-01-28 12:05:00|5709|5708|5706|5704|5714|5713|5705|5702|13366
1611835800000|2021-01-28 12:10:00|5705|5703|5701|5699|5718|5716|5701|5699|17806
1611836100000|2021-01-28 12:15:00|5702|5700|5715|5712|5716|5714|5702|5700|17804
1611836400000|2021-01-28 12:20:00|5714|5711|5701|5698|5715|5714|5699|5698|12926
1611836700000|2021-01-28 12:25:00|5702|5699|5696|5694|5702|5700|5692|5689|8957
1611837000000|2021-01-28 12:30:00|5695|5693|5687|5685|5696|5694|5686|5685|6840
1611837300000|2021-01-28 12:35:00|5686|5684|5690|5689|5693|5692|5684|5681|18879
1611837600000|2021-01-28 12:40:00|5689|5688|5693|5691|5695|5693|5685|5684|7438
1611837900000|2021-01-28 12:45:00|5694|5692|5681|5679|5701|5699|5681|5679|14059
1611838200000|2021-01-28 12:50:00|5680|5678|5682|5680|5687|5685|5672|5669|19508
1611838500000|2021-01-28 12:55:00|5681|5679|5674|5673|5681|5679|5669|5666|12497
1611838800000|2021-01-28 13:00:00|5675|5674|5640|5638|5676|5674|5640|5637|12310
1611839100000|2021-01-28 13:05:00|5639|5637|5659|5657|5659|5658|5637|5634|18398
1611839400000|2021-01-28 13:10:00|5658|5658|5648|5647|5662|5659|5647|5645|63838
1611839700000|2021-01-28 13:15:00|5647|5646|5658|5656|5660|5658|5636|5635|22840
1611840000000|2021-01-28 13:20:00|5657|5655|5658|5657|5660|5658|5646|5644|13663
1611840300000|2021-01-28 13:25:00|5657|5656|5662|5660|5664|5662|5651|5650|13994
1611840600000|2021-01-28 13:30:00|5661|5661|5676|5674|5677|5676|5657|5655|16754
1611840900000|2021-01-28 13:35:00|5675|5673|5670|5668|5680|5678|5666|5663|33992
1611841200000|2021-01-28 13:40:00|5671|5669|5675|5674|5676|5675|5656|5654|37697
1611841500000|2021-01-28 13:45:00|5674|5673|5688|5687|5692|5690|5674|5673|28799
1611841800000|2021-01-28 13:50:00|5687|5686|5659|5658|5690|5689|5643|5641|52568
1611842100000|2021-01-28 13:55:00|5660|5659|5675|5673|5681|5679|5646|5643|35817
1611842400000|2021-01-28 14:00:00|5676|5674|5697|5695|5704|5700|5662|5660|63049
1611842700000|2021-01-28 14:05:00|5696|5696|5690|5688|5700|5697|5684|5682|21099
1611843000000|2021-01-28 14:10:00|5691|5689|5695|5693|5703|5700|5689|5687|13195
1611843300000|2021-01-28 14:15:00|5694|5694|5695|5694|5700|5698|5687|5686|14267
1611843600000|2021-01-28 14:20:00|5694|5693|5720|5717|5720|5717|5692|5689|20926
1611843900000|2021-01-28 14:25:00|5719|5718|5717|5715|5722|5719|5699|5696|53753
1611844200000|2021-01-28 14:30:00|5718|5713|5723|5722|5730|5728|5703|5701|42962
1611844500000|2021-01-28 14:35:00|5722|5721|5716|5714|5726|5723|5711|5709|31549
1611844800000|2021-01-28 14:40:00|5715|5713|5742|5739|5749|5746|5709|5707|24216
1611845100000|2021-01-28 14:45:00|5743|5740|5724|5722|5743|5741|5721|5720|17415
1611845400000|2021-01-28 14:50:00|5723|5723|5706|5704|5726|5725|5706|5704|55720
1611845700000|2021-01-28 14:55:00|5705|5703|5687|5684|5725|5723|5671|5670|77201
1611846000000|2021-01-28 15:00:00|5688|5685|5658|5656|5688|5686|5658|5656|71241
1611846300000|2021-01-28 15:05:00|5657|5657|5682|5680|5687|5686|5655|5653|32557
1611846600000|2021-01-28 15:10:00|5683|5681|5695|5693|5701|5699|5681|5678|31918
1611846900000|2021-01-28 15:15:00|5696|5694|5721|5720|5724|5723|5691|5689|39579
1611847200000|2021-01-28 15:20:00|5722|5721|5706|5703|5726|5725|5704|5702|24540
1611847500000|2021-01-28 15:25:00|5705|5702|5702|5699|5714|5712|5697|5695|24083
1611847800000|2021-01-28 15:30:00|5703|5700|5698|5696|5710|5709|5696|5694|21671
1611848100000|2021-01-28 15:35:00|5699|5697|5696|5694|5707|5706|5694|5693|21135
1611848400000|2021-01-28 15:40:00|5695|5693|5687|5686|5702|5700|5676|5674|24182
1611848700000|2021-01-28 15:45:00|5686|5685|5700|5698|5703|5702|5684|5683|23497
1611849000000|2021-01-28 15:50:00|5699|5697|5682|5680|5701|5700|5682|5680|22149
1611849300000|2021-01-28 15:55:00|5683|5681|5680|5678|5687|5686|5674|5672|23683
1611849600000|2021-01-28 16:00:00|5681|5679|5681|5680|5684|5683|5676|5675|24936
1611849900000|2021-01-28 16:05:00|5680|5679|5691|5689|5697|5695|5679|5678|21960
1611850200000|2021-01-28 16:10:00|5692|5690|5681|5680|5693|5692|5680|5679|22874
1611850500000|2021-01-28 16:15:00|5682|5681|5678|5676|5685|5684|5676|5674|33083
1611850800000|2021-01-28 16:20:00|5677|5677|5670|5669|5682|5680|5661|5660|35908
1611851100000|2021-01-28 16:25:00|5671|5670|5678|5675|5678|5675|5667|5665|30053
1611907200000|2021-01-29 08:00:00|5514|5506|5549|5545|5560|5553|5503|5501|66236
1611907500000|2021-01-29 08:05:00|5548|5544|5511|5508|5554|5551|5510|5507|29105
1611907800000|2021-01-29 08:10:00|5512|5509|5555|5550|5566|5561|5512|5509|41573
1611908100000|2021-01-29 08:15:00|5554|5549|5575|5570|5577|5574|5546|5544|21767
1611908400000|2021-01-29 08:20:00|5574|5571|5600|5598|5600|5599|5573|5568|25328
1611908700000|2021-01-29 08:25:00|5599|5597|5613|5610|5618|5616|5591|5588|36362
1611909000000|2021-01-29 08:30:00|5612|5609|5604|5602|5612|5609|5591|5589|18721
1611909300000|2021-01-29 08:35:00|5606|5603|5623|5619|5624|5621|5600|5598|21834
1611909600000|2021-01-29 08:40:00|5624|5620|5613|5612|5630|5626|5611|5609|6440
1611909900000|2021-01-29 08:45:00|5612|5611|5605|5603|5616|5614|5597|5595|24845
1611910200000|2021-01-29 08:50:00|5606|5604|5616|5614|5616|5614|5600|5597|8660
1611910500000|2021-01-29 08:55:00|5615|5613|5625|5622|5631|5629|5610|5608|13096
1611910800000|2021-01-29 09:00:00|5626|5623|5649|5646|5649|5646|5625|5622|9921
1611911100000|2021-01-29 09:05:00|5650|5647|5632|5630|5658|5657|5631|5629|28243
1611911400000|2021-01-29 09:10:00|5631|5632|5641|5638|5644|5642|5631|5631|16623
1611911700000|2021-01-29 09:15:00|5642|5639|5628|5627|5643|5640|5626|5624|7291
1611912000000|2021-01-29 09:20:00|5629|5628|5642|5640|5643|5640|5619|5616|10382
1611912300000|2021-01-29 09:25:00|5641|5639|5641|5638|5646|5644|5633|5631|8981
1611912600000|2021-01-29 09:30:00|5642|5639|5653|5650|5654|5651|5632|5630|3922
1611912900000|2021-01-29 09:35:00|5655|5651|5647|5646|5665|5664|5646|5644|8279
1611913200000|2021-01-29 09:40:00|5646|5645|5640|5637|5646|5645|5636|5632|3166
1611913500000|2021-01-29 09:45:00|5641|5638|5627|5625|5641|5639|5624|5621|8458
1611913800000|2021-01-29 09:50:00|5626|5626|5624|5623|5637|5636|5623|5622|3958
1611914100000|2021-01-29 09:55:00|5623|5622|5630|5628|5632|5631|5623|5621|10078
1611914400000|2021-01-29 10:00:00|5629|5627|5641|5639|5642|5639|5626|5624|8455
1611914700000|2021-01-29 10:05:00|5640|5638|5626|5624|5640|5638|5620|5619|14106
1611915000000|2021-01-29 10:10:00|5627|5625|5629|5627|5632|5630|5626|5624|8174
1611915300000|2021-01-29 10:15:00|5628|5626|5614|5612|5630|5629|5613|5611|9648
1611915600000|2021-01-29 10:20:00|5613|5611|5621|5619|5622|5620|5604|5603|11841
1611915900000|2021-01-29 10:25:00|5622|5620|5607|5605|5624|5622|5605|5601|9657
1611916200000|2021-01-29 10:30:00|5606|5604|5599|5596|5610|5608|5593|5591|20823
1611916500000|2021-01-29 10:35:00|5600|5597|5602|5600|5615|5613|5600|5597|8441
1611916800000|2021-01-29 10:40:00|5601|5601|5613|5611|5615|5613|5601|5599|10809
1611917100000|2021-01-29 10:45:00|5612|5610|5628|5625|5628|5626|5611|5609|3756
1611917400000|2021-01-29 10:50:00|5627|5624|5634|5631|5635|5633|5622|5619|16091
1611917700000|2021-01-29 10:55:00|5635|5632|5633|5630|5638|5635|5627|5626|5745
1611918000000|2021-01-29 11:00:00|5632|5629|5637|5636|5638|5636|5629|5627|8228
1611918300000|2021-01-29 11:05:00|5638|5637|5629|5628|5641|5639|5629|5627|6698
1611918600000|2021-01-29 11:10:00|5628|5627|5634|5632|5637|5635|5627|5625|7041
1611918900000|2021-01-29 11:15:00|5633|5631|5635|5633|5637|5635|5629|5627|47227
1611919200000|2021-01-29 11:20:00|5634|5632|5631|5630|5638|5636|5631|5630|6630
1611919500000|2021-01-29 11:25:00|5630|5629|5635|5634|5636|5634|5623|5621|6300
1611919800000|2021-01-29 11:30:00|5634|5633|5640|5638|5643|5642|5631|5630|7348
1611920100000|2021-01-29 11:35:00|5641|5639|5652|5650|5654|5652|5641|5639|4177
1611920400000|2021-01-29 11:40:00|5653|5651|5666|5663|5666|5663|5651|5648|14038
1611920700000|2021-01-29 11:45:00|5665|5664|5664|5662|5669|5667|5660|5658|11378
1611921000000|2021-01-29 11:50:00|5665|5663|5659|5657|5673|5671|5657|5654|6408
1611921300000|2021-01-29 11:55:00|5658|5656|5659|5657|5663|5661|5654|5653|11682
1611921600000|2021-01-29 12:00:00|5658|5656|5656|5655|5658|5656|5651|5649|4743
1611921900000|2021-01-29 12:05:00|5655|5654|5670|5667|5671|5669|5653|5652|6284
1611922200000|2021-01-29 12:10:00|5671|5666|5657|5655|5671|5667|5654|5652|11594
1611922500000|2021-01-29 12:15:00|5656|5654|5645|5642|5657|5656|5641|5639|7170
1611922800000|2021-01-29 12:20:00|5646|5643|5645|5644|5650|5648|5641|5640|4594
1611923100000|2021-01-29 12:25:00|5646|5645|5650|5648|5651|5649|5639|5638|4134
1611923400000|2021-01-29 12:30:00|5651|5649|5637|5635|5655|5652|5637|5634|4262
1611923700000|2021-01-29 12:35:00|5638|5636|5635|5634|5644|5643|5635|5633|6721
1611924000000|2021-01-29 12:40:00|5634|5633|5635|5632|5635|5633|5629|5627|8126
1611924300000|2021-01-29 12:45:00|5634|5633|5633|5631|5639|5638|5632|5630|5621
1611924600000|2021-01-29 12:50:00|5634|5632|5632|5631|5640|5637|5632|5630|9870
1611924900000|2021-01-29 12:55:00|5631|5630|5629|5627|5635|5633|5628|5626|2376
1611925200000|2021-01-29 13:00:00|5628|5628|5599|5596|5637|5635|5570|5567|46576
1611925500000|2021-01-29 13:05:00|5600|5597|5600|5598|5606|5605|5588|5585|23274
1611925800000|2021-01-29 13:10:00|5601|5599|5620|5617|5621|5620|5598|5596|28537
1611926100000|2021-01-29 13:15:00|5619|5616|5617|5614|5625|5623|5612|5610|15654
1611926400000|2021-01-29 13:20:00|5616|5613|5607|5605|5616|5613|5592|5591|27532
1611926700000|2021-01-29 13:25:00|5606|5604|5607|5603|5610|5608|5603|5599|6867
1611927000000|2021-01-29 13:30:00|5605|5605|5613|5611|5620|5617|5605|5603|8927
1611927300000|2021-01-29 13:35:00|5614|5612|5630|5627|5631|5628|5609|5607|5372
1611927600000|2021-01-29 13:40:00|5629|5628|5638|5635|5645|5642|5626|5624|11972
1611927900000|2021-01-29 13:45:00|5639|5636|5646|5644|5649|5647|5635|5633|9888
1611928200000|2021-01-29 13:50:00|5648|5645|5621|5617|5649|5645|5613|5611|8077
1611928500000|2021-01-29 13:55:00|5622|5618|5622|5620|5631|5628|5617|5615|7262
1611928800000|2021-01-29 14:00:00|5623|5621|5625|5623|5632|5631|5620|5619|15271
1611929100000|2021-01-29 14:05:00|5624|5624|5623|5622|5629|5628|5621|5620|11347
1611929400000|2021-01-29 14:10:00|5624|5623|5629|5627|5631|5630|5622|5620|6708
1611929700000|2021-01-29 14:15:00|5630|5628|5617|5615|5630|5629|5614|5612|11041
1611930000000|2021-01-29 14:20:00|5618|5616|5622|5621|5629|5627|5618|5616|9349
1611930300000|2021-01-29 14:25:00|5623|5622|5615|5613|5623|5622|5606|5605|23127
1611930600000|2021-01-29 14:30:00|5614|5612|5622|5619|5628|5627|5594|5592|58141
1611930900000|2021-01-29 14:35:00|5621|5617|5607|5604|5622|5617|5600|5597|44094
1611931200000|2021-01-29 14:40:00|5608|5603|5609|5606|5616|5614|5595|5594|51707
1611931500000|2021-01-29 14:45:00|5608|5607|5602|5600|5623|5621|5602|5599|17363
1611931800000|2021-01-29 14:50:00|5601|5599|5604|5601|5613|5611|5594|5593|27802
1611932100000|2021-01-29 14:55:00|5605|5602|5629|5627|5642|5640|5605|5602|19099
1611932400000|2021-01-29 15:00:00|5628|5626|5647|5645|5649|5646|5622|5621|22471
1611932700000|2021-01-29 15:05:00|5646|5644|5633|5630|5647|5644|5619|5617|20037
1611933000000|2021-01-29 15:10:00|5632|5629|5631|5629|5640|5637|5623|5620|20361
1611933300000|2021-01-29 15:15:00|5632|5630|5618|5615|5635|5633|5611|5609|13507
1611933600000|2021-01-29 15:20:00|5617|5614|5636|5635|5638|5637|5616|5614|24148
1611933900000|2021-01-29 15:25:00|5635|5634|5631|5628|5637|5635|5624|5623|28854
1611934200000|2021-01-29 15:30:00|5630|5627|5643|5641|5659|5658|5628|5626|48556
1611934500000|2021-01-29 15:35:00|5644|5640|5644|5642|5651|5650|5639|5638|27344
1611934800000|2021-01-29 15:40:00|5643|5641|5624|5623|5643|5641|5624|5622|31911
1611935100000|2021-01-29 15:45:00|5623|5622|5623|5621|5631|5629|5621|5618|10528
1611935400000|2021-01-29 15:50:00|5622|5620|5616|5614|5625|5623|5615|5613|11509
1611935700000|2021-01-29 15:55:00|5617|5615|5621|5620|5624|5623|5616|5614|13472
1611936000000|2021-01-29 16:00:00|5622|5619|5610|5608|5623|5622|5603|5602|16594
1611936300000|2021-01-29 16:05:00|5609|5609|5607|5606|5616|5614|5606|5604|14925
1611936600000|2021-01-29 16:10:00|5608|5605|5604|5603|5608|5606|5597|5595|57047
1611936900000|2021-01-29 16:15:00|5603|5602|5606|5605|5610|5608|5603|5602|12835
1611937200000|2021-01-29 16:20:00|5605|5604|5593|5592|5606|5604|5591|5589|25080
1611937500000|2021-01-29 16:25:00|5592|5591|5582|5580|5600|5599|5578|5576|37630
1612166400000|2021-02-01 08:00:00|5629|5608|5650|5645|5653|5650|5604|5597|45916
1612166700000|2021-02-01 08:05:00|5651|5646|5694|5691|5706|5702|5647|5642|31660
1612167000000|2021-02-01 08:10:00|5693|5690|5696|5692|5706|5703|5681|5678|29035
1612167300000|2021-02-01 08:15:00|5697|5693|5690|5688|5708|5705|5683|5680|19563
1612167600000|2021-02-01 08:20:00|5689|5687|5686|5683|5693|5690|5679|5677|9187
1612167900000|2021-02-01 08:25:00|5685|5682|5662|5658|5690|5688|5662|5658|12192
1612168200000|2021-02-01 08:30:00|5664|5659|5640|5639|5666|5665|5635|5632|26349
1612168500000|2021-02-01 08:35:00|5639|5638|5636|5635|5645|5642|5631|5629|17342
1612168800000|2021-02-01 08:40:00|5638|5636|5658|5657|5663|5661|5638|5636|21514
1612169100000|2021-02-01 08:45:00|5659|5658|5645|5643|5662|5659|5645|5643|15342
1612169400000|2021-02-01 08:50:00|5646|5644|5657|5655|5669|5666|5646|5644|20238
1612169700000|2021-02-01 08:55:00|5658|5656|5651|5649|5663|5660|5651|5649|12998
1612170000000|2021-02-01 09:00:00|5648|5648|5656|5655|5660|5659|5648|5647|12025
1612170300000|2021-02-01 09:05:00|5657|5656|5649|5647|5659|5657|5646|5644|8956
1612170600000|2021-02-01 09:10:00|5650|5648|5660|5658|5664|5662|5650|5648|9998
1612170900000|2021-02-01 09:15:00|5661|5659|5657|5656|5669|5667|5657|5656|6542
1612171200000|2021-02-01 09:20:00|5658|5655|5660|5659|5663|5662|5657|5654|7781
1612171500000|2021-02-01 09:25:00|5661|5660|5663|5662|5667|5665|5660|5659|5189
1612171800000|2021-02-01 09:30:00|5664|5663|5662|5661|5669|5667|5660|5659|6513
1612172100000|2021-02-01 09:35:00|5661|5660|5659|5657|5666|5664|5657|5655|7753
1612172400000|2021-02-01 09:40:00|5660|5658|5652|5649|5662|5660|5650|5647|13149
1612172700000|2021-02-01 09:45:00|5653|5650|5651|5650|5656|5654|5647|5645|4723
1612173000000|2021-02-01 09:50:00|5652|5651|5648|5646|5655|5654|5645|5643|4922
1612173300000|2021-02-01 09:55:00|5647|5645|5646|5645|5648|5647|5642|5641|7168
1612173600000|2021-02-01 10:00:00|5647|5646|5658|5656|5658|5656|5646|5646|12423
1612173900000|2021-02-01 10:05:00|5657|5655|5657|5655|5660|5658|5653|5652|4160
1612174200000|2021-02-01 10:10:00|5656|5656|5663|5662|5665|5664|5656|5655|35657
1612174500000|2021-02-01 10:15:00|5662|5661|5659|5658|5664|5663|5659|5657|24056
1612174800000|2021-02-01 10:20:00|5658|5657|5661|5659|5663|5662|5655|5654|10203
1612175100000|2021-02-01 10:25:00|5660|5658|5668|5666|5672|5671|5660|5658|8242
1612175400000|2021-02-01 10:30:00|5667|5665|5663|5662|5667|5666|5660|5658|11796
1612175700000|2021-02-01 10:35:00|5664|5661|5666|5665|5673|5672|5664|5661|13526
1612176000000|2021-02-01 10:40:00|5667|5666|5670|5667|5675|5674|5665|5663|8842
1612176300000|2021-02-01 10:45:00|5671|5668|5680|5678|5686|5684|5671|5668|9034
1612176600000|2021-02-01 10:50:00|5681|5679|5686|5684|5687|5686|5679|5678|7023
1612176900000|2021-02-01 10:55:00|5687|5685|5698|5696|5699|5698|5687|5685|9200
1612177200000|2021-02-01 11:00:00|5699|5697|5697|5696|5705|5704|5693|5691|10393
1612177500000|2021-02-01 11:05:00|5698|5697|5718|5717|5718|5717|5695|5693|10129
1612177800000|2021-02-01 11:10:00|5717|5716|5720|5717|5726|5724|5712|5711|15256
1612178100000|2021-02-01 11:15:00|5719|5718|5724|5721|5729|5728|5719|5718|6962
1612178400000|2021-02-01 11:20:00|5723|5722|5738|5736|5740|5738|5723|5722|12413
1612178700000|2021-02-01 11:25:00|5737|5735|5741|5737|5742|5739|5729|5727|7571
1612179000000|2021-02-01 11:30:00|5740|5738|5733|5730|5745|5744|5731|5730|10886
1612179300000|2021-02-01 11:35:00|5732|5729|5731|5728|5742|5738|5725|5723|14880
1612179600000|2021-02-01 11:40:00|5730|5729|5715|5714|5732|5731|5714|5712|42839
1612179900000|2021-02-01 11:45:00|5716|5713|5731|5730|5733|5731|5715|5712|15373
1612180200000|2021-02-01 11:50:00|5730|5729|5735|5732|5740|5738|5728|5726|10162
1612180500000|2021-02-01 11:55:00|5734|5731|5723|5720|5734|5733|5720|5719|7655
1612180800000|2021-02-01 12:00:00|5722|5719|5711|5709|5727|5725|5710|5708|9820
1612181100000|2021-02-01 12:05:00|5712|5710|5717|5716|5718|5717|5712|5709|6940
1612181400000|2021-02-01 12:10:00|5718|5717|5727|5725|5728|5727|5718|5717|7731
1612181700000|2021-02-01 12:15:00|5726|5726|5732|5729|5733|5732|5726|5726|15160
1612182000000|2021-02-01 12:20:00|5733|5730|5732|5730|5739|5738|5731|5730|8983
1612182300000|2021-02-01 12:25:00|5731|5731|5737|5736|5738|5737|5728|5726|8992
1612182600000|2021-02-01 12:30:00|5736|5735|5732|5730|5738|5737|5732|5730|9151
1612182900000|2021-02-01 12:35:00|5731|5729|5729|5727|5736|5735|5728|5727|11560
1612183200000|2021-02-01 12:40:00|5730|5728|5728|5726|5736|5733|5726|5724|10591
1612183500000|2021-02-01 12:45:00|5727|5725|5731|5730|5733|5731|5725|5724|6425
1612183800000|2021-02-01 12:50:00|5732|5731|5718|5716|5733|5732|5717|5715|7549
1612184100000|2021-02-01 12:55:00|5719|5717|5708|5707|5722|5720|5708|5707|24214
1612184400000|2021-02-01 13:00:00|5709|5708|5704|5703|5710|5709|5701|5699|8024
1612184700000|2021-02-01 13:05:00|5705|5704|5717|5716|5718|5716|5704|5702|9088
1612185000000|2021-02-01 13:10:00|5716|5715|5701|5700|5717|5715|5697|5695|15690
1612185300000|2021-02-01 13:15:00|5700|5699|5697|5695|5705|5703|5697|5694|41684
1612185600000|2021-02-01 13:20:00|5698|5696|5695|5693|5698|5697|5692|5691|4551
1612185900000|2021-02-01 13:25:00|5694|5694|5689|5687|5694|5694|5683|5680|5955
1612186200000|2021-02-01 13:30:00|5690|5688|5681|5680|5691|5689|5678|5675|4858
1612186500000|2021-02-01 13:35:00|5680|5679|5691|5690|5692|5690|5680|5679|10340
1612186800000|2021-02-01 13:40:00|5692|5691|5689|5688|5698|5697|5689|5688|8475
1612187100000|2021-02-01 13:45:00|5690|5689|5679|5678|5691|5689|5678|5676|10711
1612187400000|2021-02-01 13:50:00|5680|5679|5676|5675|5686|5685|5676|5675|7891
1612187700000|2021-02-01 13:55:00|5677|5676|5681|5680|5685|5683|5677|5675|3522
1612188000000|2021-02-01 14:00:00|5680|5679|5683|5682|5688|5686|5678|5677|8785
1612188300000|2021-02-01 14:05:00|5684|5683|5675|5673|5687|5685|5675|5672|6182
1612188600000|2021-02-01 14:10:00|5676|5674|5683|5681|5686|5685|5675|5674|5180
1612188900000|2021-02-01 14:15:00|5682|5680|5689|5687|5689|5688|5679|5677|10517
1612189200000|2021-02-01 14:20:00|5688|5686|5686|5684|5688|5686|5684|5682|6151
1612189500000|2021-02-01 14:25:00|5685|5685|5707|5706|5707|5706|5685|5685|10291
1612189800000|2021-02-01 14:30:00|5706|5705|5701|5699|5719|5717|5696|5694|46577
1612190100000|2021-02-01 14:35:00|5702|5700|5700|5697|5714|5712|5695|5693|18065
1612190400000|2021-02-01 14:40:00|5701|5698|5698|5696|5715|5713|5697|5695|20387
1612190700000|2021-02-01 14:45:00|5699|5695|5686|5685|5704|5702|5686|5684|59280
1612191000000|2021-02-01 14:50:00|5685|5684|5675|5674|5691|5689|5671|5669|39541
1612191300000|2021-02-01 14:55:00|5676|5675|5697|5696|5698|5696|5676|5675|17107
1612191600000|2021-02-01 15:00:00|5696|5695|5692|5690|5706|5705|5688|5686|19096
1612191900000|2021-02-01 15:05:00|5691|5691|5695|5693|5702|5700|5688|5687|32879
1612192200000|2021-02-01 15:10:00|5694|5694|5698|5697|5706|5704|5694|5692|26965
1612192500000|2021-02-01 15:15:00|5699|5698|5701|5699|5703|5701|5692|5690|21598
1612192800000|2021-02-01 15:20:00|5700|5698|5693|5692|5705|5703|5689|5688|27509
1612193100000|2021-02-01 15:25:00|5694|5693|5676|5675|5696|5695|5676|5675|46860
1612193400000|2021-02-01 15:30:00|5677|5676|5694|5693|5696|5694|5677|5676|39919
1612193700000|2021-02-01 15:35:00|5693|5692|5683|5682|5697|5695|5682|5681|37644
1612194000000|2021-02-01 15:40:00|5682|5681|5681|5680|5686|5685|5677|5676|83176
1612194300000|2021-02-01 15:45:00|5682|5681|5679|5678|5684|5683|5679|5678|61823
1612194600000|2021-02-01 15:50:00|5680|5679|5670|5669|5680|5679|5665|5664|88111
1612194900000|2021-02-01 15:55:00|5671|5668|5668|5666|5675|5673|5666|5664|51347
1612195200000|2021-02-01 16:00:00|5666|5665|5674|5673|5674|5673|5666|5664|59012
1612195500000|2021-02-01 16:05:00|5675|5674|5673|5671|5682|5680|5670|5669|21662
1612195800000|2021-02-01 16:10:00|5672|5670|5672|5671|5676|5675|5669|5668|19817
1612196100000|2021-02-01 16:15:00|5673|5672|5674|5673|5679|5678|5671|5670|21456
1612196400000|2021-02-01 16:20:00|5675|5674|5669|5668|5678|5677|5669|5667|39487
1612196700000|2021-02-01 16:25:00|5668|5667|5666|5663|5672|5671|5664|5663|27507
1612252800000|2021-02-02 08:00:00|5696|5684|5666|5663|5696|5685|5627|5625|81248
1612253100000|2021-02-02 08:05:00|5665|5661|5656|5653|5665|5663|5637|5635|56033
1612253400000|2021-02-02 08:10:00|5655|5652|5648|5646|5656|5652|5631|5629|37953
1612253700000|2021-02-02 08:15:00|5647|5645|5675|5673|5678|5674|5645|5644|68092
1612254000000|2021-02-02 08:20:00|5676|5674|5692|5690|5703|5701|5676|5674|30004
1612254300000|2021-02-02 08:25:00|5693|5691|5683|5681|5694|5691|5675|5672|17447
1612254600000|2021-02-02 08:30:00|5682|5682|5709|5704|5709|5704|5682|5682|30625
1612254900000|2021-02-02 08:35:00|5710|5705|5694|5692|5716|5715|5681|5678|32816
1612255200000|2021-02-02 08:40:00|5693|5691|5694|5689|5696|5694|5675|5674|22056
1612255500000|2021-02-02 08:45:00|5693|5688|5665|5663|5694|5688|5665|5662|16526
1612255800000|2021-02-02 08:50:00|5664|5662|5656|5654|5665|5664|5651|5649|21180
1612256100000|2021-02-02 08:55:00|5655|5653|5672|5670|5673|5671|5653|5651|10953
1612256400000|2021-02-02 09:00:00|5671|5669|5667|5665|5677|5676|5667|5664|12675
1612256700000|2021-02-02 09:05:00|5666|5664|5666|5665|5672|5671|5660|5659|12574
1612257000000|2021-02-02 09:10:00|5667|5664|5664|5661|5671|5668|5660|5659|17732
1612257300000|2021-02-02 09:15:00|5663|5660|5664|5663|5674|5672|5660|5657|21940
1612257600000|2021-02-02 09:20:00|5665|5662|5680|5679|5683|5681|5661|5660|7847
1612257900000|2021-02-02 09:25:00|5679|5678|5683|5681|5683|5681|5671|5669|3972
1612258200000|2021-02-02 09:30:00|5684|5682|5661|5660|5684|5683|5661|5659|13030
1612258500000|2021-02-02 09:35:00|5662|5661|5665|5663|5668|5666|5661|5660|9586
1612258800000|2021-02-02 09:40:00|5664|5664|5673|5671|5676|5673|5662|5661|9928
1612259100000|2021-02-02 09:45:00|5674|5672|5673|5671|5682|5681|5673|5670|5552
1612259400000|2021-02-02 09:50:00|5672|5670|5676|5673|5679|5678|5669|5667|23483
1612259700000|2021-02-02 09:55:00|5675|5674|5673|5671|5676|5674|5671|5670|4455
1612260000000|2021-02-02 10:00:00|5672|5672|5680|5678|5680|5679|5672|5672|10078
1612260300000|2021-02-02 10:05:00|5681|5679|5681|5678|5681|5680|5675|5673|5456
1612260600000|2021-02-02 10:10:00|5680|5677|5684|5681|5685|5682|5677|5675|6078
1612260900000|2021-02-02 10:15:00|5683|5682|5660|5658|5683|5682|5659|5658|9699
1612261200000|2021-02-02 10:20:00|5661|5659|5652|5651|5662|5661|5652|5650|19122
1612261500000|2021-02-02 10:25:00|5653|5652|5641|5640|5655|5654|5640|5639|19462
1612261800000|2021-02-02 10:30:00|5640|5639|5648|5647|5648|5647|5635|5634|12296
1612262100000|2021-02-02 10:35:00|5649|5648|5656|5655|5656|5655|5648|5647|6691
1612262400000|2021-02-02 10:40:00|5657|5656|5656|5654|5665|5662|5653|5651|20660
1612262700000|2021-02-02 10:45:00|5657|5655|5661|5660|5662|5660|5648|5646|7315
1612263000000|2021-02-02 10:50:00|5660|5659|5651|5650|5661|5660|5649|5648|6059
1612263300000|2021-02-02 10:55:00|5650|5649|5662|5661|5670|5668|5648|5647|13475
1612263600000|2021-02-02 11:00:00|5661|5660|5654|5652|5670|5668|5654|5652|11717
1612263900000|2021-02-02 11:05:00|5653|5651|5644|5642|5655|5654|5642|5641|13579
1612264200000|2021-02-02 11:10:00|5643|5641|5634|5633|5644|5642|5633|5632|8360
1612264500000|2021-02-02 11:15:00|5633|5632|5624|5623|5634|5633|5616|5614|51516
1612264800000|2021-02-02 11:20:00|5623|5622|5614|5613|5629|5627|5612|5611|16276
1612265100000|2021-02-02 11:25:00|5613|5612|5613|5612|5620|5618|5613|5611|7189
1612265400000|2021-02-02 11:30:00|5614|5613|5617|5616|5621|5619|5613|5612|8194
1612265700000|2021-02-02 11:35:00|5616|5615|5619|5617|5627|5625|5615|5614|25359
1612266000000|2021-02-02 11:40:00|5620|5618|5626|5624|5627|5625|5618|5617|11634
1612266300000|2021-02-02 11:45:00|5627|5625|5625|5623|5637|5636|5622|5621|26180
1612266600000|2021-02-02 11:50:00|5624|5624|5616|5613|5626|5625|5611|5610|19933
1612266900000|2021-02-02 11:55:00|5615|5614|5614|5612|5618|5617|5611|5610|21119
1612267200000|2021-02-02 12:00:00|5615|5613|5617|5615|5629|5626|5611|5610|14670
1612267500000|2021-02-02 12:05:00|5618|5614|5624|5622|5628|5626|5615|5614|14222
1612267800000|2021-02-02 12:10:00|5625|5623|5632|5630|5632|5631|5624|5622|10029
1612268100000|2021-02-02 12:15:00|5633|5631|5625|5624|5635|5634|5625|5623|8835
1612268400000|2021-02-02 12:20:00|5626|5625|5627|5625|5631|5629|5626|5624|7458
1612268700000|2021-02-02 12:25:00|5626|5624|5628|5627|5632|5630|5626|5624|7996
1612269000000|2021-02-02 12:30:00|5629|5628|5640|5638|5641|5640|5629|5627|9158
1612269300000|2021-02-02 12:35:00|5639|5637|5629|5628|5639|5637|5624|5622|13306
1612269600000|2021-02-02 12:40:00|5628|5627|5617|5616|5632|5630|5617|5616|13482
1612269900000|2021-02-02 12:45:00|5618|5617|5644|5642|5647|5645|5616|5615|30805
1612270200000|2021-02-02 12:50:00|5643|5641|5638|5635|5644|5642|5638|5635|6925
1612270500000|2021-02-02 12:55:00|5637|5637|5648|5647|5650|5648|5636|5634|4798
1612270800000|2021-02-02 13:00:00|5647|5646|5642|5641|5649|5648|5641|5639|5793
1612271100000|2021-02-02 13:05:00|5641|5640|5647|5645|5652|5651|5640|5638|10709
1612271400000|2021-02-02 13:10:00|5646|5644|5660|5658|5661|5659|5646|5644|7259
1612271700000|2021-02-02 13:15:00|5659|5659|5641|5639|5660|5659|5641|5638|10886
1612272000000|2021-02-02 13:20:00|5640|5640|5638|5637|5643|5641|5633|5632|29803
1612272300000|2021-02-02 13:25:00|5637|5636|5636|5635|5643|5642|5634|5633|9286
1612272600000|2021-02-02 13:30:00|5635|5634|5639|5637|5640|5639|5634|5633|14018
1612272900000|2021-02-02 13:35:00|5638|5636|5637|5635|5641|5640|5634|5632|9471
1612273200000|2021-02-02 13:40:00|5636|5634|5632|5630|5638|5637|5628|5626|22369
1612273500000|2021-02-02 13:45:00|5631|5631|5642|5640|5643|5641|5629|5628|12059
1612273800000|2021-02-02 13:50:00|5643|5641|5645|5644|5650|5649|5643|5641|17610
1612274100000|2021-02-02 13:55:00|5644|5643|5645|5644|5650|5648|5642|5641|31505
1612274400000|2021-02-02 14:00:00|5646|5643|5641|5639|5649|5646|5641|5638|26561
1612274700000|2021-02-02 14:05:00|5642|5640|5633|5632|5646|5645|5632|5630|21010
1612275000000|2021-02-02 14:10:00|5632|5631|5627|5625|5636|5634|5626|5625|8993
1612275300000|2021-02-02 14:15:00|5626|5626|5631|5629|5634|5631|5626|5625|18609
1612275600000|2021-02-02 14:20:00|5632|5630|5633|5632|5639|5637|5630|5629|15467
1612275900000|2021-02-02 14:25:00|5634|5633|5632|5631|5637|5636|5632|5631|46311
1612276200000|2021-02-02 14:30:00|5633|5632|5628|5627|5637|5635|5615|5613|63324
1612276500000|2021-02-02 14:35:00|5629|5628|5610|5609|5632|5630|5605|5603|85068
1612276800000|2021-02-02 14:40:00|5611|5608|5617|5616|5622|5620|5605|5604|31040
1612277100000|2021-02-02 14:45:00|5618|5617|5607|5605|5618|5617|5597|5596|22869
1612277400000|2021-02-02 14:50:00|5606|5604|5615|5613|5615|5613|5593|5590|27997
1612277700000|2021-02-02 14:55:00|5616|5614|5618|5617|5628|5625|5604|5603|34560
1612278000000|2021-02-02 15:00:00|5619|5618|5618|5616|5624|5622|5606|5604|23660
1612278300000|2021-02-02 15:05:00|5617|5617|5607|5605|5620|5619|5601|5600|21193
1612278600000|2021-02-02 15:10:00|5608|5606|5607|5606|5616|5614|5598|5596|26125
1612278900000|2021-02-02 15:15:00|5608|5607|5619|5617|5621|5619|5605|5603|39618
1612279200000|2021-02-02 15:20:00|5620|5618|5606|5604|5623|5621|5605|5603|15737
1612279500000|2021-02-02 15:25:00|5607|5605|5595|5593|5609|5607|5595|5593|18843
1612279800000|2021-02-02 15:30:00|5596|5594|5592|5590|5603|5602|5587|5586|35405
1612280100000|2021-02-02 15:35:00|5591|5589|5581|5580|5592|5590|5579|5578|25721
1612280400000|2021-02-02 15:40:00|5580|5579|5583|5582|5587|5586|5577|5576|30741
1612280700000|2021-02-02 15:45:00|5582|5581|5593|5591|5593|5592|5582|5581|35465
1612281000000|2021-02-02 15:50:00|5592|5592|5593|5592|5607|5606|5589|5587|32747
1612281300000|2021-02-02 15:55:00|5594|5593|5599|5597|5604|5603|5593|5593|22352
1612281600000|2021-02-02 16:00:00|5598|5596|5611|5610|5614|5612|5597|5595|23963
1612281900000|2021-02-02 16:05:00|5610|5609|5612|5610|5616|5615|5607|5605|29811
1612282200000|2021-02-02 16:10:00|5613|5610|5617|5615|5619|5616|5609|5607|1553
1612282500000|2021-02-02 16:15:00|5618|5616|5623|5621|5625|5623|5617|5615|2584
1612282800000|2021-02-02 16:20:00|5624|5622|5621|5618|5624|5622|5619|5616|1892
1612283100000|2021-02-02 16:25:00|5622|5619|5620|5617|5627|5625|5618|5616|5098
1612339200000|2021-02-03 08:00:00|5726|5716|5690|5684|5750|5745|5666|5662|80734
1612339500000|2021-02-03 08:05:00|5689|5683|5648|5646|5690|5687|5645|5642|41775
1612339800000|2021-02-03 08:10:00|5647|5645|5663|5662|5673|5670|5645|5642|24488
1612340100000|2021-02-03 08:15:00|5664|5663|5651|5649|5668|5666|5651|5648|28287
1612340400000|2021-02-03 08:20:00|5650|5648|5647|5645|5659|5657|5645|5643|13617
1612340700000|2021-02-03 08:25:00|5648|5646|5638|5636|5651|5649|5638|5636|10877
1612341000000|2021-02-03 08:30:00|5637|5635|5632|5630|5645|5644|5632|5629|19004
1612341300000|2021-02-03 08:35:00|5631|5629|5639|5638|5640|5639|5627|5624|16946
1612341600000|2021-02-03 08:40:00|5640|5639|5623|5621|5646|5645|5620|5618|30152
1612341900000|2021-02-03 08:45:00|5622|5620|5614|5611|5627|5625|5609|5607|12891
1612342200000|2021-02-03 08:50:00|5613|5612|5611|5610|5624|5622|5608|5605|14036
1612342500000|2021-02-03 08:55:00|5612|5611|5607|5605|5619|5616|5606|5605|10497
1612342800000|2021-02-03 09:00:00|5608|5604|5603|5602|5608|5604|5587|5586|20798
1612343100000|2021-02-03 09:05:00|5602|5601|5600|5598|5607|5605|5599|5597|18469
1612343400000|2021-02-03 09:10:00|5599|5597|5598|5596|5604|5603|5597|5595|13520
1612343700000|2021-02-03 09:15:00|5597|5595|5581|5580|5597|5595|5581|5579|11410
1612344000000|2021-02-03 09:20:00|5580|5579|5594|5593|5595|5594|5576|5574|19875
1612344300000|2021-02-03 09:25:00|5593|5592|5613|5611|5613|5611|5590|5589|18881
1612344600000|2021-02-03 09:30:00|5614|5612|5606|5604|5616|5612|5595|5594|27650
1612344900000|2021-02-03 09:35:00|5605|5603|5614|5612|5615|5614|5599|5597|16392
1612345200000|2021-02-03 09:40:00|5613|5613|5608|5606|5620|5618|5607|5605|19257
1612345500000|2021-02-03 09:45:00|5607|5605|5610|5608|5611|5608|5602|5601|14878
1612345800000|2021-02-03 09:50:00|5611|5609|5617|5615|5621|5619|5608|5606|10285
1612346100000|2021-02-03 09:55:00|5616|5616|5616|5615|5618|5617|5612|5611|10042
1612346400000|2021-02-03 10:00:00|5617|5616|5615|5614|5619|5618|5609|5608|10971
1612346700000|2021-02-03 10:05:00|5614|5613|5609|5608|5621|5620|5608|5606|7330
1612347000000|2021-02-03 10:10:00|5608|5607|5610|5608|5615|5614|5607|5605|6458
1612347300000|2021-02-03 10:15:00|5609|5609|5618|5617|5620|5619|5609|5609|7448
1612347600000|2021-02-03 10:20:00|5619|5618|5621|5620|5622|5620|5617|5615|4160
1612347900000|2021-02-03 10:25:00|5620|5619|5609|5608|5624|5622|5606|5605|10918
1612348200000|2021-02-03 10:30:00|5610|5609|5613|5612|5619|5617|5608|5607|11695
1612348500000|2021-02-03 10:35:00|5614|5613|5611|5609|5619|5618|5610|5608|12041
1612348800000|2021-02-03 10:40:00|5610|5608|5621|5619|5622|5621|5609|5608|14547
1612349100000|2021-02-03 10:45:00|5620|5620|5622|5621|5625|5624|5614|5613|12143
1612349400000|2021-02-03 10:50:00|5623|5620|5630|5629|5635|5632|5623|5620|17306
1612349700000|2021-02-03 10:55:00|5631|5630|5626|5625|5634|5632|5626|5625|8170
1612350000000|2021-02-03 11:00:00|5627|5624|5625|5623|5630|5628|5622|5621|13351
1612350300000|2021-02-03 11:05:00|5624|5622|5625|5624|5627|5626|5622|5620|7614
1612350600000|2021-02-03 11:10:00|5624|5623|5627|5626|5629|5627|5621|5620|16621
1612350900000|2021-02-03 11:15:00|5626|5625|5611|5610|5627|5625|5610|5609|23442
1612351200000|2021-02-03 11:20:00|5612|5609|5617|5616|5624|5621|5608|5606|12214
1612351500000|2021-02-03 11:25:00|5616|5615|5618|5617|5621|5620|5615|5614|3222
1612351800000|2021-02-03 11:30:00|5617|5616|5607|5606|5617|5616|5607|5606|9451
1612352100000|2021-02-03 11:35:00|5606|5605|5602|5601|5611|5609|5601|5600|10246
1612352400000|2021-02-03 11:40:00|5603|5602|5611|5609|5613|5612|5601|5600|7440
1612352700000|2021-02-03 11:45:00|5610|5608|5604|5603|5610|5608|5602|5601|37938
1612353000000|2021-02-03 11:50:00|5603|5602|5600|5598|5606|5604|5597|5596|10812
1612353300000|2021-02-03 11:55:00|5599|5597|5606|5604|5614|5612|5599|5597|8889
1612353600000|2021-02-03 12:00:00|5605|5603|5616|5614|5621|5619|5604|5602|12086
1612353900000|2021-02-03 12:05:00|5617|5615|5613|5612|5622|5621|5612|5611|8542
1612354200000|2021-02-03 12:10:00|5614|5611|5611|5609|5616|5615|5609|5607|8462
1612354500000|2021-02-03 12:15:00|5610|5610|5607|5606|5610|5610|5606|5605|10014
1612354800000|2021-02-03 12:20:00|5606|5605|5605|5603|5610|5609|5600|5599|10039
1612355100000|2021-02-03 12:25:00|5604|5604|5615|5613|5618|5616|5604|5604|5783
1612355400000|2021-02-03 12:30:00|5616|5614|5616|5614|5617|5616|5614|5613|6764
1612355700000|2021-02-03 12:35:00|5615|5615|5632|5630|5634|5632|5615|5614|22166
1612356000000|2021-02-03 12:40:00|5631|5631|5626|5624|5636|5634|5623|5621|18058
1612356300000|2021-02-03 12:45:00|5625|5623|5622|5620|5625|5623|5621|5620|5063
1612356600000|2021-02-03 12:50:00|5623|5621|5634|5633|5635|5634|5623|5620|13211
1612356900000|2021-02-03 12:55:00|5635|5634|5630|5629|5635|5634|5629|5627|7361
1612357200000|2021-02-03 13:00:00|5629|5628|5621|5619|5630|5629|5621|5619|10185
1612357500000|2021-02-03 13:05:00|5622|5620|5618|5616|5622|5621|5612|5610|4725
1612357800000|2021-02-03 13:10:00|5619|5617|5622|5621|5622|5621|5619|5616|2758
1612358100000|2021-02-03 13:15:00|5623|5622|5618|5617|5626|5624|5616|5615|12307
1612358400000|2021-02-03 13:20:00|5619|5618|5627|5626|5628|5626|5618|5616|5578
1612358700000|2021-02-03 13:25:00|5628|5627|5632|5631|5637|5636|5628|5627|6906
1612359000000|2021-02-03 13:30:00|5631|5630|5633|5632|5634|5632|5625|5623|10039
1612359300000|2021-02-03 13:35:00|5634|5634|5628|5627|5637|5636|5627|5626|16003
1612359600000|2021-02-03 13:40:00|5629|5628|5632|5631|5632|5631|5626|5625|5763
1612359900000|2021-02-03 13:45:00|5631|5630|5627|5626|5634|5632|5625|5624|10045
1612360200000|2021-02-03 13:50:00|5628|5627|5630|5629|5633|5632|5628|5627|6084
1612360500000|2021-02-03 13:55:00|5631|5630|5633|5632|5633|5632|5629|5628|8416
1612360800000|2021-02-03 14:00:00|5634|5633|5630|5629|5640|5638|5630|5628|13332
1612361100000|2021-02-03 14:05:00|5631|5630|5628|5627|5633|5632|5625|5623|11067
1612361400000|2021-02-03 14:10:00|5627|5626|5631|5630|5633|5632|5625|5624|7620
1612361700000|2021-02-03 14:15:00|5630|5629|5613|5612|5631|5629|5612|5611|15469
1612362000000|2021-02-03 14:20:00|5614|5611|5626|5624|5627|5625|5613|5611|11815
1612362300000|2021-02-03 14:25:00|5627|5625|5633|5630|5634|5632|5626|5625|18686
1612362600000|2021-02-03 14:30:00|5635|5631|5632|5631|5640|5639|5627|5626|72131
1612362900000|2021-02-03 14:35:00|5633|5632|5625|5624|5637|5635|5625|5623|22300
1612363200000|2021-02-03 14:40:00|5624|5623|5624|5623|5631|5630|5620|5619|15326
1612363500000|2021-02-03 14:45:00|5625|5624|5618|5616|5627|5625|5612|5611|25161
1612363800000|2021-02-03 14:50:00|5617|5615|5617|5616|5622|5621|5613|5612|43421
1612364100000|2021-02-03 14:55:00|5618|5615|5619|5616|5622|5621|5615|5614|21457
1612364400000|2021-02-03 15:00:00|5620|5617|5613|5611|5626|5624|5609|5608|32287
1612364700000|2021-02-03 15:05:00|5614|5612|5617|5616|5621|5619|5612|5611|19757
1612365000000|2021-02-03 15:10:00|5616|5615|5615|5614|5618|5617|5608|5607|15222
1612365300000|2021-02-03 15:15:00|5616|5615|5617|5615|5623|5621|5614|5613|20639
1612365600000|2021-02-03 15:20:00|5618|5616|5619|5618|5623|5621|5613|5612|16399
1612365900000|2021-02-03 15:25:00|5620|5619|5614|5613|5625|5624|5614|5613|35870
1612366200000|2021-02-03 15:30:00|5613|5612|5622|5620|5625|5624|5613|5611|77967
1612366500000|2021-02-03 15:35:00|5621|5619|5627|5625|5634|5632|5621|5619|25583
1612366800000|2021-02-03 15:40:00|5628|5624|5633|5632|5639|5637|5625|5624|53833
1612367100000|2021-02-03 15:45:00|5634|5633|5636|5635|5637|5635|5630|5629|36663
1612367400000|2021-02-03 15:50:00|5635|5634|5636|5634|5641|5639|5632|5631|56049
1612367700000|2021-02-03 15:55:00|5637|5635|5648|5646|5652|5651|5635|5634|34884
1612368000000|2021-02-03 16:00:00|5649|5647|5659|5658|5663|5662|5648|5647|41651
1612368300000|2021-02-03 16:05:00|5658|5657|5656|5654|5661|5660|5649|5648|24969
1612368600000|2021-02-03 16:10:00|5655|5653|5650|5649|5656|5654|5647|5646|15837
1612368900000|2021-02-03 16:15:00|5651|5650|5639|5638|5651|5650|5636|5635|21260
1612369200000|2021-02-03 16:20:00|5638|5637|5640|5639|5642|5641|5636|5635|37917
1612369500000|2021-02-03 16:25:00|5639|5638|5628|5626|5640|5638|5625|5623|63520
1612425600000|2021-02-04 08:00:00|5727|5711|5706|5702|5754|5751|5704|5702|49159
1612425900000|2021-02-04 08:05:00|5707|5703|5693|5691|5714|5710|5678|5675|37323
1612426200000|2021-02-04 08:10:00|5692|5690|5679|5677|5692|5691|5668|5665|42238
1612426500000|2021-02-04 08:15:00|5680|5676|5695|5693|5696|5693|5672|5670|25150
1612426800000|2021-02-04 08:20:00|5694|5692|5691|5689|5700|5696|5686|5685|65925
1612427100000|2021-02-04 08:25:00|5692|5690|5692|5689|5698|5695|5682|5681|42979
1612427400000|2021-02-04 08:30:00|5691|5688|5696|5695|5698|5696|5688|5685|14865
1612427700000|2021-02-04 08:35:00|5697|5696|5694|5692|5700|5698|5688|5687|70433
1612428000000|2021-02-04 08:40:00|5695|5693|5698|5697|5706|5704|5690|5689|33338
1612428300000|2021-02-04 08:45:00|5699|5698|5696|5695|5699|5698|5694|5693|20553
1612428600000|2021-02-04 08:50:00|5697|5694|5696|5694|5702|5699|5692|5691|14860
1612428900000|2021-02-04 08:55:00|5695|5695|5694|5693|5698|5697|5691|5690|14999
1612429200000|2021-02-04 09:00:00|5695|5694|5691|5690|5696|5695|5687|5686|13266
1612429500000|2021-02-04 09:05:00|5690|5689|5688|5686|5694|5693|5687|5686|9852
1612429800000|2021-02-04 09:10:00|5687|5685|5679|5678|5689|5687|5678|5677|23485
1612430100000|2021-02-04 09:15:00|5678|5677|5693|5690|5693|5691|5676|5675|12809
1612430400000|2021-02-04 09:20:00|5692|5689|5691|5689|5695|5694|5687|5685|7717
1612430700000|2021-02-04 09:25:00|5690|5688|5693|5692|5696|5695|5687|5686|10029
1612431000000|2021-02-04 09:30:00|5692|5691|5690|5688|5692|5691|5685|5683|8856
1612431300000|2021-02-04 09:35:00|5689|5687|5685|5684|5691|5689|5680|5679|7676
1612431600000|2021-02-04 09:40:00|5686|5683|5681|5680|5688|5687|5679|5678|10083
1612431900000|2021-02-04 09:45:00|5682|5681|5682|5681|5683|5681|5679|5678|12670
1612432200000|2021-02-04 09:50:00|5681|5680|5676|5674|5685|5683|5674|5673|9135
1612432500000|2021-02-04 09:55:00|5677|5675|5670|5668|5677|5676|5669|5667|14713
1612432800000|2021-02-04 10:00:00|5669|5669|5661|5660|5669|5669|5654|5653|17653
1612433100000|2021-02-04 10:05:00|5662|5659|5680|5678|5683|5681|5660|5658|29503
1612433400000|2021-02-04 10:10:00|5681|5679|5670|5669|5684|5682|5669|5667|7931
1612433700000|2021-02-04 10:15:00|5671|5670|5670|5669|5673|5672|5670|5668|5256
1612434000000|2021-02-04 10:20:00|5669|5668|5673|5672|5675|5673|5665|5663|12497
1612434300000|2021-02-04 10:25:00|5672|5671|5680|5678|5683|5682|5671|5670|7396
1612434600000|2021-02-04 10:30:00|5679|5679|5678|5676|5681|5680|5677|5675|5297
1612434900000|2021-02-04 10:35:00|5679|5677|5676|5675|5684|5683|5674|5673|4791
1612435200000|2021-02-04 10:40:00|5675|5674|5676|5674|5680|5679|5672|5670|12472
1612435500000|2021-02-04 10:45:00|5675|5672|5680|5678|5680|5678|5673|5672|6293
1612435800000|2021-02-04 10:50:00|5679|5679|5674|5673|5679|5679|5674|5673|7537
1612436100000|2021-02-04 10:55:00|5673|5672|5665|5664|5675|5674|5665|5664|4907
1612436400000|2021-02-04 11:00:00|5664|5663|5664|5663|5666|5665|5659|5657|5885
1612436700000|2021-02-04 11:05:00|5663|5662|5664|5662|5669|5667|5661|5660|7985
1612437000000|2021-02-04 11:10:00|5663|5663|5667|5666|5674|5673|5663|5662|9909
1612437300000|2021-02-04 11:15:00|5666|5665|5660|5659|5666|5665|5660|5659|10615
1612437600000|2021-02-04 11:20:00|5659|5658|5662|5661|5665|5664|5659|5658|8355
1612437900000|2021-02-04 11:25:00|5661|5660|5656|5654|5662|5661|5654|5653|16980
1612438200000|2021-02-04 11:30:00|5655|5653|5650|5648|5655|5654|5645|5643|14079
1612438500000|2021-02-04 11:35:00|5651|5649|5647|5646|5652|5651|5647|5646|7434
1612438800000|2021-02-04 11:40:00|5648|5647|5646|5645|5651|5650|5646|5645|10909
1612439100000|2021-02-04 11:45:00|5645|5644|5641|5640|5650|5649|5641|5640|6232
1612439400000|2021-02-04 11:50:00|5642|5641|5638|5637|5643|5642|5637|5635|14669
1612439700000|2021-02-04 11:55:00|5639|5638|5645|5644|5653|5652|5639|5637|16257
1612440000000|2021-02-04 12:00:00|5646|5645|5631|5629|5648|5645|5631|5629|18574
1612440300000|2021-02-04 12:05:00|5632|5630|5631|5630|5643|5641|5630|5628|16125
1612440600000|2021-02-04 12:10:00|5632|5631|5638|5636|5641|5640|5632|5630|6541
1612440900000|2021-02-04 12:15:00|5637|5635|5642|5640|5643|5641|5636|5634|8508
1612441200000|2021-02-04 12:20:00|5641|5641|5634|5633|5643|5641|5632|5631|7504
1612441500000|2021-02-04 12:25:00|5633|5632|5641|5640|5644|5642|5633|5632|4701
1612441800000|2021-02-04 12:30:00|5640|5639|5634|5633|5641|5639|5632|5631|8707
1612442100000|2021-02-04 12:35:00|5635|5634|5634|5633|5636|5635|5634|5631|3658
1612442400000|2021-02-04 12:40:00|5633|5632|5640|5639|5642|5640|5632|5630|8500
1612442700000|2021-02-04 12:45:00|5641|5640|5642|5641|5646|5645|5641|5640|7495
1612443000000|2021-02-04 12:50:00|5643|5642|5646|5645|5647|5645|5639|5637|6531
1612443300000|2021-02-04 12:55:00|5645|5644|5651|5650|5657|5655|5644|5643|14975
1612443600000|2021-02-04 13:00:00|5650|5649|5658|5656|5658|5656|5647|5646|11104
1612443900000|2021-02-04 13:05:00|5657|5655|5653|5652|5662|5660|5649|5648|13139
1612444200000|2021-02-04 13:10:00|5654|5651|5654|5653|5661|5660|5649|5648|12036
1612444500000|2021-02-04 13:15:00|5655|5654|5661|5660|5663|5661|5654|5653|6776
1612444800000|2021-02-04 13:20:00|5660|5659|5656|5655|5661|5660|5655|5653|15535
1612445100000|2021-02-04 13:25:00|5655|5654|5657|5656|5661|5660|5654|5652|11387
1612445400000|2021-02-04 13:30:00|5656|5655|5655|5654|5660|5658|5654|5653|9800
1612445700000|2021-02-04 13:35:00|5654|5653|5646|5644|5656|5655|5645|5643|15970
1612446000000|2021-02-04 13:40:00|5645|5645|5635|5634|5645|5645|5635|5634|8996
1612446300000|2021-02-04 13:45:00|5634|5633|5638|5637|5643|5641|5633|5632|13391
1612446600000|2021-02-04 13:50:00|5637|5636|5643|5641|5649|5647|5637|5635|8555
1612446900000|2021-02-04 13:55:00|5642|5642|5640|5639|5644|5643|5638|5637|12841
1612447200000|2021-02-04 14:00:00|5641|5640|5651|5650|5654|5652|5641|5639|31735
1612447500000|2021-02-04 14:05:00|5652|5651|5641|5640|5655|5653|5640|5639|20120
1612447800000|2021-02-04 14:10:00|5642|5641|5634|5632|5644|5642|5630|5629|15220
1612448100000|2021-02-04 14:15:00|5633|5631|5629|5628|5633|5632|5626|5625|12339
1612448400000|2021-02-04 14:20:00|5630|5629|5640|5638|5642|5640|5629|5628|46854
1612448700000|2021-02-04 14:25:00|5639|5639|5639|5637|5647|5646|5638|5637|18989
1612449000000|2021-02-04 14:30:00|5638|5636|5608|5606|5638|5637|5593|5592|89551
1612449300000|2021-02-04 14:35:00|5609|5607|5620|5619|5622|5620|5603|5601|35429
1612449600000|2021-02-04 14:40:00|5621|5620|5624|5623|5626|5624|5613|5611|24300
1612449900000|2021-02-04 14:45:00|5625|5624|5634|5633|5635|5634|5617|5616|40395
1612450200000|2021-02-04 14:50:00|5633|5632|5623|5622|5633|5632|5622|5621|25555
1612450500000|2021-02-04 14:55:00|5624|5623|5627|5626|5629|5627|5623|5622|19376
1612450800000|2021-02-04 15:00:00|5628|5627|5642|5640|5642|5641|5625|5624|26882
1612451100000|2021-02-04 15:05:00|5643|5641|5642|5641|5645|5644|5639|5638|26224
1612451400000|2021-02-04 15:10:00|5641|5640|5659|5658|5663|5662|5640|5638|35979
1612451700000|2021-02-04 15:15:00|5660|5659|5651|5650|5660|5659|5646|5644|32382
1612452000000|2021-02-04 15:20:00|5650|5649|5649|5648|5651|5650|5639|5638|31514
1612452300000|2021-02-04 15:25:00|5648|5647|5633|5631|5649|5647|5630|5629|31132
1612452600000|2021-02-04 15:30:00|5632|5630|5616|5615|5632|5631|5610|5608|19780
1612452900000|2021-02-04 15:35:00|5617|5616|5628|5627|5629|5628|5616|5615|19821
1612453200000|2021-02-04 15:40:00|5629|5628|5631|5630|5632|5631|5622|5621|76325
1612453500000|2021-02-04 15:45:00|5630|5629|5619|5618|5631|5629|5617|5616|18318
1612453800000|2021-02-04 15:50:00|5620|5619|5634|5633|5636|5634|5618|5617|23122
1612454100000|2021-02-04 15:55:00|5635|5632|5630|5629|5636|5635|5630|5629|14276
1612454400000|2021-02-04 16:00:00|5629|5628|5639|5638|5639|5638|5627|5626|13815
1612454700000|2021-02-04 16:05:00|5638|5637|5637|5635|5644|5642|5636|5635|18552
1612455000000|2021-02-04 16:10:00|5638|5636|5632|5631|5640|5639|5628|5626|26590
1612455300000|2021-02-04 16:15:00|5633|5632|5631|5630|5636|5635|5628|5627|22360
1612455600000|2021-02-04 16:20:00|5632|5631|5634|5632|5637|5636|5632|5630|16616
1612455900000|2021-02-04 16:25:00|5635|5633|5637|5635|5639|5638|5634|5633|20798
1612512000000|2021-02-05 08:00:00|5661|5652|5632|5629|5670|5664|5628|5624|13899
1612512300000|2021-02-05 08:05:00|5631|5628|5640|5638|5643|5640|5620|5618|32240
1612512600000|2021-02-05 08:10:00|5639|5639|5661|5659|5663|5661|5634|5632|36934
1612512900000|2021-02-05 08:15:00|5660|5658|5654|5650|5661|5658|5649|5645|8442
1612513200000|2021-02-05 08:20:00|5653|5649|5654|5652|5661|5660|5649|5646|11867
1612513500000|2021-02-05 08:25:00|5655|5653|5651|5650|5657|5655|5642|5640|22955
1612513800000|2021-02-05 08:30:00|5652|5649|5643|5642|5652|5650|5636|5634|58966
1612514100000|2021-02-05 08:35:00|5644|5643|5642|5640|5650|5649|5639|5638|16330
1612514400000|2021-02-05 08:40:00|5641|5639|5644|5643|5644|5643|5636|5635|8020
1612514700000|2021-02-05 08:45:00|5643|5641|5632|5630|5647|5645|5628|5627|12036
1612515000000|2021-02-05 08:50:00|5633|5631|5641|5640|5644|5642|5630|5629|10127
1612515300000|2021-02-05 08:55:00|5642|5639|5639|5638|5646|5645|5636|5634|12605
1612515600000|2021-02-05 09:00:00|5638|5637|5635|5633|5642|5640|5635|5633|7047
1612515900000|2021-02-05 09:05:00|5634|5634|5642|5641|5642|5641|5634|5633|6613
1612516200000|2021-02-05 09:10:00|5643|5640|5642|5641|5645|5644|5639|5638|7543
1612516500000|2021-02-05 09:15:00|5641|5640|5644|5641|5645|5644|5639|5637|7476
1612516800000|2021-02-05 09:20:00|5643|5642|5651|5650|5653|5651|5642|5640|16570
1612517100000|2021-02-05 09:25:00|5650|5649|5648|5647|5652|5650|5647|5646|12353
1612517400000|2021-02-05 09:30:00|5649|5648|5651|5650|5655|5652|5649|5647|29847
1612517700000|2021-02-05 09:35:00|5650|5649|5646|5644|5652|5651|5644|5643|17203
1612518000000|2021-02-05 09:40:00|5645|5643|5649|5648|5652|5650|5644|5643|18026
1612518300000|2021-02-05 09:45:00|5650|5649|5648|5646|5652|5651|5647|5646|9786
1612518600000|2021-02-05 09:50:00|5649|5647|5650|5648|5651|5650|5648|5647|9088
1612518900000|2021-02-05 09:55:00|5649|5649|5646|5645|5651|5650|5646|5645|8191
1612519200000|2021-02-05 10:00:00|5647|5646|5651|5649|5654|5652|5646|5645|27676
1612519500000|2021-02-05 10:05:00|5652|5650|5652|5651|5657|5655|5650|5649|12329
1612519800000|2021-02-05 10:10:00|5653|5652|5655|5654|5656|5654|5649|5648|9336
1612520100000|2021-02-05 10:15:00|5656|5653|5651|5650|5662|5661|5651|5650|7973
1612520400000|2021-02-05 10:20:00|5650|5649|5648|5647|5653|5651|5648|5647|6334
1612520700000|2021-02-05 10:25:00|5649|5648|5652|5650|5653|5652|5647|5646|6608
1612521000000|2021-02-05 10:30:00|5651|5651|5643|5641|5652|5651|5642|5640|5967
1612521300000|2021-02-05 10:35:00|5644|5642|5631|5630|5644|5642|5630|5629|20087
1612521600000|2021-02-05 10:40:00|5632|5629|5640|5638|5642|5641|5629|5628|17576
1612521900000|2021-02-05 10:45:00|5639|5637|5641|5640|5642|5641|5637|5636|16297
1612522200000|2021-02-05 10:50:00|5640|5639|5639|5637|5642|5641|5637|5635|22776
1612522500000|2021-02-05 10:55:00|5638|5636|5636|5635|5639|5638|5633|5632|16115
1612522800000|2021-02-05 11:00:00|5637|5636|5639|5638|5642|5640|5637|5636|17164
1612523100000|2021-02-05 11:05:00|5640|5639|5641|5640|5642|5640|5637|5636|13115
1612523400000|2021-02-05 11:10:00|5642|5641|5642|5641|5643|5642|5640|5639|37064
1612523700000|2021-02-05 11:15:00|5643|5642|5643|5641|5647|5645|5637|5636|59649
1612524000000|2021-02-05 11:20:00|5642|5642|5643|5641|5646|5645|5640|5639|10220
1612524300000|2021-02-05 11:25:00|5644|5642|5636|5634|5645|5644|5635|5634|12782
1612524600000|2021-02-05 11:30:00|5635|5633|5620|5619|5635|5633|5619|5618|11357
1612524900000|2021-02-05 11:35:00|5619|5618|5620|5618|5627|5625|5615|5614|12794
1612525200000|2021-02-05 11:40:00|5619|5617|5630|5629|5635|5633|5618|5617|27249
1612525500000|2021-02-05 11:45:00|5631|5628|5635|5634|5635|5634|5629|5628|3662
1612525800000|2021-02-05 11:50:00|5634|5633|5629|5627|5638|5637|5626|5625|7964
1612526100000|2021-02-05 11:55:00|5628|5626|5619|5618|5630|5629|5619|5617|6646
1612526400000|2021-02-05 12:00:00|5620|5619|5619|5617|5627|5626|5618|5617|8787
1612526700000|2021-02-05 12:05:00|5618|5618|5621|5620|5623|5621|5618|5617|8712
1612527000000|2021-02-05 12:10:00|5622|5621|5621|5619|5628|5627|5619|5618|6697
1612527300000|2021-02-05 12:15:00|5620|5620|5622|5621|5629|5627|5620|5620|4097
1612527600000|2021-02-05 12:20:00|5623|5622|5627|5626|5629|5627|5618|5617|6845
1612527900000|2021-02-05 12:25:00|5626|5625|5624|5622|5630|5629|5622|5620|7677
1612528200000|2021-02-05 12:30:00|5623|5621|5622|5621|5629|5628|5621|5620|22590
1612528500000|2021-02-05 12:35:00|5621|5620|5624|5622|5625|5623|5617|5616|44067
1612528800000|2021-02-05 12:40:00|5623|5623|5632|5630|5632|5630|5622|5621|8041
1612529100000|2021-02-05 12:45:00|5633|5631|5633|5631|5634|5632|5626|5625|5222
1612529400000|2021-02-05 12:50:00|5634|5632|5636|5634|5639|5638|5633|5631|6950
1612529700000|2021-02-05 12:55:00|5635|5633|5629|5627|5636|5634|5628|5626|4889
1612530000000|2021-02-05 13:00:00|5628|5628|5620|5618|5630|5628|5617|5615|7407
1612530300000|2021-02-05 13:05:00|5619|5616|5615|5613|5621|5620|5614|5613|14479
1612530600000|2021-02-05 13:10:00|5616|5614|5606|5604|5616|5615|5605|5604|7759
1612530900000|2021-02-05 13:15:00|5607|5605|5604|5602|5608|5607|5600|5598|11519
1612531200000|2021-02-05 13:20:00|5603|5603|5611|5609|5612|5611|5603|5602|23336
1612531500000|2021-02-05 13:25:00|5610|5610|5611|5609|5615|5613|5607|5606|87217
1612531800000|2021-02-05 13:30:00|5610|5608|5604|5602|5615|5612|5603|5602|99234
1612532100000|2021-02-05 13:35:00|5605|5603|5610|5609|5612|5611|5603|5602|66301
1612532400000|2021-02-05 13:40:00|5611|5610|5611|5610|5613|5612|5608|5607|38361
1612532700000|2021-02-05 13:45:00|5612|5611|5631|5629|5639|5636|5612|5610|53811
1612533000000|2021-02-05 13:50:00|5630|5628|5626|5624|5631|5629|5620|5618|20754
1612533300000|2021-02-05 13:55:00|5627|5625|5617|5616|5629|5627|5616|5615|16384
1612533600000|2021-02-05 14:00:00|5616|5615|5627|5626|5627|5626|5610|5608|20058
1612533900000|2021-02-05 14:05:00|5628|5627|5639|5637|5643|5641|5626|5624|66327
1612534200000|2021-02-05 14:10:00|5638|5638|5638|5637|5642|5640|5634|5632|16113
1612534500000|2021-02-05 14:15:00|5636|5636|5645|5643|5645|5644|5636|5635|31026
1612534800000|2021-02-05 14:20:00|5646|5644|5655|5653|5659|5655|5645|5644|200843
1612535100000|2021-02-05 14:25:00|5654|5654|5657|5656|5659|5657|5647|5645|22365
1612535400000|2021-02-05 14:30:00|5658|5657|5641|5640|5658|5657|5641|5640|26960
1612535700000|2021-02-05 14:35:00|5642|5639|5630|5629|5642|5640|5628|5624|22242
1612536000000|2021-02-05 14:40:00|5629|5628|5626|5625|5632|5630|5621|5620|86722
1612536300000|2021-02-05 14:45:00|5625|5624|5607|5605|5628|5626|5606|5604|53261
1612536600000|2021-02-05 14:50:00|5608|5606|5614|5612|5622|5620|5607|5606|36909
1612536900000|2021-02-05 14:55:00|5613|5613|5607|5606|5615|5614|5605|5604|81964
1612537200000|2021-02-05 15:00:00|5606|5605|5611|5610|5612|5611|5601|5599|24083
1612537500000|2021-02-05 15:05:00|5610|5609|5611|5610|5617|5616|5603|5602|16209
1612537800000|2021-02-05 15:10:00|5612|5611|5591|5590|5615|5614|5587|5586|28029
1612538100000|2021-02-05 15:15:00|5592|5591|5585|5583|5596|5594|5584|5582|30400
1612538400000|2021-02-05 15:20:00|5586|5584|5589|5587|5594|5593|5580|5577|38508
1612538700000|2021-02-05 15:25:00|5590|5588|5605|5604|5605|5604|5590|5588|22278
1612539000000|2021-02-05 15:30:00|5604|5603|5621|5619|5624|5622|5604|5603|14823
1612539300000|2021-02-05 15:35:00|5620|5620|5627|5625|5627|5626|5614|5613|13221
1612539600000|2021-02-05 15:40:00|5626|5624|5635|5634|5636|5634|5623|5621|16879
1612539900000|2021-02-05 15:45:00|5636|5635|5639|5637|5640|5638|5632|5631|32755
1612540200000|2021-02-05 15:50:00|5638|5636|5626|5625|5639|5638|5621|5620|30166
1612540500000|2021-02-05 15:55:00|5627|5626|5626|5625|5631|5629|5625|5623|45738
1612540800000|2021-02-05 16:00:00|5627|5626|5625|5624|5630|5628|5622|5621|97331
1612541100000|2021-02-05 16:05:00|5626|5625|5626|5624|5627|5626|5624|5623|54389
1612541400000|2021-02-05 16:10:00|5625|5625|5618|5617|5626|5625|5616|5615|65032
1612541700000|2021-02-05 16:15:00|5617|5616|5614|5613|5619|5618|5612|5611|23981
1612542000000|2021-02-05 16:20:00|5613|5612|5622|5621|5628|5627|5613|5612|45569
1612542300000|2021-02-05 16:25:00|5623|5622|5624|5623|5627|5626|5620|5619|75992
1612771200000|2021-02-08 08:00:00|5734|5729|5702|5699|5736|5733|5690|5685|91731
1612771500000|2021-02-08 08:05:00|5701|5698|5704|5702|5711|5707|5688|5685|43959
1612771800000|2021-02-08 08:10:00|5703|5701|5701|5700|5705|5704|5696|5694|37725
1612772100000|2021-02-08 08:15:00|5700|5699|5699|5696|5704|5702|5693|5691|39019
1612772400000|2021-02-08 08:20:00|5698|5697|5704|5702|5704|5703|5697|5695|40199
1612772700000|2021-02-08 08:25:00|5703|5703|5702|5700|5704|5703|5697|5696|23233
1612773000000|2021-02-08 08:30:00|5701|5701|5703|5702|5704|5703|5699|5698|14368
1612773300000|2021-02-08 08:35:00|5702|5701|5703|5701|5703|5702|5695|5693|18201
1612773600000|2021-02-08 08:40:00|5702|5700|5695|5693|5703|5701|5694|5692|33103
1612773900000|2021-02-08 08:45:00|5696|5694|5700|5698|5704|5703|5691|5689|20322
1612774200000|2021-02-08 08:50:00|5699|5699|5703|5700|5709|5706|5698|5696|38256
1612774500000|2021-02-08 08:55:00|5702|5701|5704|5702|5705|5704|5697|5696|8339
1612774800000|2021-02-08 09:00:00|5705|5703|5714|5712|5716|5714|5703|5702|10215
1612775100000|2021-02-08 09:05:00|5713|5713|5723|5721|5723|5721|5713|5712|24551
1612775400000|2021-02-08 09:10:00|5722|5722|5727|5726|5731|5730|5720|5719|7247
1612775700000|2021-02-08 09:15:00|5728|5727|5731|5729|5733|5732|5728|5726|9079
1612776000000|2021-02-08 09:20:00|5730|5730|5732|5730|5733|5731|5727|5725|7597
1612776300000|2021-02-08 09:25:00|5731|5729|5723|5721|5732|5731|5723|5721|12761
1612776600000|2021-02-08 09:30:00|5722|5722|5729|5727|5731|5729|5715|5714|12412
1612776900000|2021-02-08 09:35:00|5728|5728|5721|5720|5729|5728|5720|5719|10634
1612777200000|2021-02-08 09:40:00|5722|5721|5723|5722|5726|5724|5719|5718|41734
1612777500000|2021-02-08 09:45:00|5722|5721|5730|5728|5730|5728|5718|5716|13949
1612777800000|2021-02-08 09:50:00|5729|5729|5747|5745|5749|5748|5729|5728|27002
1612778100000|2021-02-08 09:55:00|5746|5746|5743|5742|5750|5749|5743|5742|20372
1612778400000|2021-02-08 10:00:00|5744|5743|5749|5748|5750|5748|5737|5736|45087
1612778700000|2021-02-08 10:05:00|5748|5747|5751|5750|5751|5750|5746|5745|12608
1612779000000|2021-02-08 10:10:00|5750|5749|5749|5748|5750|5749|5741|5740|9628
1612779300000|2021-02-08 10:15:00|5748|5747|5750|5749|5751|5749|5745|5744|4575
1612779600000|2021-02-08 10:20:00|5751|5750|5753|5751|5756|5755|5751|5750|9841
1612779900000|2021-02-08 10:25:00|5754|5752|5753|5752|5755|5754|5749|5748|17296
1612780200000|2021-02-08 10:30:00|5754|5753|5748|5747|5756|5755|5748|5746|10965
1612780500000|2021-02-08 10:35:00|5747|5746|5745|5744|5749|5748|5740|5739|13189
1612780800000|2021-02-08 10:40:00|5746|5745|5745|5744|5750|5748|5741|5740|15885
1612781100000|2021-02-08 10:45:00|5746|5745|5747|5746|5748|5747|5744|5743|9555
1612781400000|2021-02-08 10:50:00|5748|5747|5747|5746|5752|5751|5744|5743|16138
1612781700000|2021-02-08 10:55:00|5746|5745|5746|5744|5750|5749|5746|5744|17461
1612782000000|2021-02-08 11:00:00|5745|5743|5748|5746|5750|5749|5742|5741|12203
1612782300000|2021-02-08 11:05:00|5747|5745|5748|5747|5749|5748|5746|5745|7042
1612782600000|2021-02-08 11:10:00|5749|5748|5750|5749|5751|5750|5746|5745|12350
1612782900000|2021-02-08 11:15:00|5751|5750|5750|5749|5754|5753|5748|5746|29373
1612783200000|2021-02-08 11:20:00|5751|5750|5750|5749|5753|5752|5747|5746|7129
1612783500000|2021-02-08 11:25:00|5749|5748|5748|5747|5753|5752|5748|5747|13211
1612783800000|2021-02-08 11:30:00|5749|5748|5743|5741|5751|5749|5741|5740|13776
1612784100000|2021-02-08 11:35:00|5742|5742|5750|5749|5751|5750|5740|5739|8517
1612784400000|2021-02-08 11:40:00|5751|5750|5754|5753|5757|5756|5748|5746|12065
1612784700000|2021-02-08 11:45:00|5755|5754|5762|5761|5763|5761|5754|5753|12596
1612785000000|2021-02-08 11:50:00|5761|5760|5756|5755|5764|5762|5755|5754|11839
1612785300000|2021-02-08 11:55:00|5755|5754|5760|5759|5760|5759|5755|5754|5829
1612785600000|2021-02-08 12:00:00|5759|5758|5748|5746|5761|5760|5747|5745|12692
1612785900000|2021-02-08 12:05:00|5749|5747|5747|5745|5749|5748|5745|5744|7120
1612786200000|2021-02-08 12:10:00|5746|5746|5737|5736|5747|5746|5734|5733|7757
1612786500000|2021-02-08 12:15:00|5738|5737|5736|5734|5741|5739|5734|5733|8941
1612786800000|2021-02-08 12:20:00|5737|5735|5742|5740|5742|5740|5737|5734|7863
1612787100000|2021-02-08 12:25:00|5741|5741|5739|5738|5745|5744|5738|5737|34773
1612787400000|2021-02-08 12:30:00|5738|5737|5738|5736|5740|5739|5734|5733|5849
1612787700000|2021-02-08 12:35:00|5737|5735|5735|5734|5738|5737|5732|5730|17667
1612788000000|2021-02-08 12:40:00|5736|5735|5739|5738|5740|5739|5735|5734|4377
1612788300000|2021-02-08 12:45:00|5740|5739|5740|5739|5743|5742|5738|5737|3641
1612788600000|2021-02-08 12:50:00|5741|5740|5743|5742|5745|5743|5736|5734|24429
1612788900000|2021-02-08 12:55:00|5742|5741|5749|5747|5749|5748|5740|5739|6223
1612789200000|2021-02-08 13:00:00|5750|5748|5742|5741|5751|5750|5741|5739|12082
1612789500000|2021-02-08 13:05:00|5743|5742|5744|5742|5746|5745|5743|5741|3302
1612789800000|2021-02-08 13:10:00|5745|5743|5749|5748|5749|5748|5744|5743|7145
1612790100000|2021-02-08 13:15:00|5750|5749|5750|5749|5755|5753|5747|5746|9096
1612790400000|2021-02-08 13:20:00|5751|5750|5745|5744|5755|5753|5744|5743|22517
1612790700000|2021-02-08 13:25:00|5746|5745|5740|5739|5747|5746|5734|5733|8651
1612791000000|2021-02-08 13:30:00|5741|5740|5742|5740|5751|5749|5741|5740|11329
1612791300000|2021-02-08 13:35:00|5743|5741|5743|5741|5749|5748|5742|5740|7900
1612791600000|2021-02-08 13:40:00|5744|5742|5752|5751|5752|5751|5743|5742|9110
1612791900000|2021-02-08 13:45:00|5753|5752|5746|5745|5753|5752|5742|5741|9599
1612792200000|2021-02-08 13:50:00|5747|5746|5745|5744|5750|5749|5739|5737|36349
1612792500000|2021-02-08 13:55:00|5744|5743|5742|5741|5749|5746|5739|5738|20314
1612792800000|2021-02-08 14:00:00|5743|5742|5738|5736|5745|5743|5737|5736|10837
1612793100000|2021-02-08 14:05:00|5737|5737|5735|5734|5739|5738|5734|5733|3731
1612793400000|2021-02-08 14:10:00|5736|5735|5743|5742|5745|5743|5736|5735|6391
1612793700000|2021-02-08 14:15:00|5744|5743|5736|5735|5746|5745|5735|5734|17450
1612794000000|2021-02-08 14:20:00|5737|5736|5732|5731|5737|5736|5732|5731|12783
1612794300000|2021-02-08 14:25:00|5733|5732|5729|5727|5735|5734|5724|5723|27077
1612794600000|2021-02-08 14:30:00|5730|5728|5743|5741|5750|5749|5730|5728|59885
1612794900000|2021-02-08 14:35:00|5744|5742|5745|5743|5750|5749|5734|5733|47662
1612795200000|2021-02-08 14:40:00|5746|5744|5748|5746|5754|5753|5742|5741|25618
1612795500000|2021-02-08 14:45:00|5749|5747|5753|5752|5755|5754|5749|5747|27881
1612795800000|2021-02-08 14:50:00|5754|5753|5758|5757|5763|5762|5753|5751|31545
1612796100000|2021-02-08 14:55:00|5757|5756|5753|5751|5763|5761|5750|5748|33238
1612796400000|2021-02-08 15:00:00|5754|5752|5768|5767|5772|5770|5752|5750|55663
1612796700000|2021-02-08 15:05:00|5769|5766|5765|5764|5771|5769|5762|5760|28827
1612797000000|2021-02-08 15:10:00|5764|5763|5756|5755|5768|5767|5755|5754|24914
1612797300000|2021-02-08 15:15:00|5755|5754|5751|5750|5758|5757|5750|5748|15738
1612797600000|2021-02-08 15:20:00|5750|5749|5740|5738|5752|5751|5739|5738|12446
1612797900000|2021-02-08 15:25:00|5739|5739|5744|5743|5747|5746|5739|5738|13789
1612798200000|2021-02-08 15:30:00|5743|5742|5740|5739|5745|5743|5737|5735|12805
1612798500000|2021-02-08 15:35:00|5741|5740|5737|5736|5741|5740|5730|5729|22591
1612798800000|2021-02-08 15:40:00|5736|5735|5735|5733|5740|5739|5733|5731|17631
1612799100000|2021-02-08 15:45:00|5734|5732|5734|5733|5739|5737|5732|5731|17247
1612799400000|2021-02-08 15:50:00|5733|5732|5730|5729|5733|5732|5728|5727|25117
1612799700000|2021-02-08 15:55:00|5729|5728|5736|5735|5736|5735|5728|5727|29931
1612800000000|2021-02-08 16:00:00|5737|5736|5743|5742|5745|5744|5736|5735|93601
1612800300000|2021-02-08 16:05:00|5742|5741|5752|5751|5753|5752|5742|5740|76270
1612800600000|2021-02-08 16:10:00|5753|5752|5756|5755|5763|5761|5751|5750|74383
1612800900000|2021-02-08 16:15:00|5755|5754|5756|5755|5764|5763|5753|5752|52915
1612801200000|2021-02-08 16:20:00|5757|5756|5769|5767|5769|5768|5750|5748|63846
1612801500000|2021-02-08 16:25:00|5770|5768|5771|5768|5773|5772|5766|5763|70218
1612857600000|2021-02-09 08:00:00|5795|5773|5767|5764|5795|5785|5756|5752|38829
1612857900000|2021-02-09 08:05:00|5766|5763|5769|5765|5779|5775|5737|5734|71442
1612858200000|2021-02-09 08:10:00|5768|5764|5743|5741|5776|5775|5737|5735|65600
1612858500000|2021-02-09 08:15:00|5742|5740|5741|5738|5754|5752|5736|5735|19588
1612858800000|2021-02-09 08:20:00|5740|5739|5738|5736|5742|5740|5734|5733|21109
1612859100000|2021-02-09 08:25:00|5737|5735|5749|5748|5750|5748|5732|5730|12022
1612859400000|2021-02-09 08:30:00|5748|5747|5752|5750|5753|5751|5742|5740|9390
1612859700000|2021-02-09 08:35:00|5751|5749|5763|5761|5763|5761|5748|5747|11492
1612860000000|2021-02-09 08:40:00|5762|5762|5770|5767|5770|5769|5758|5754|13912
1612860300000|2021-02-09 08:45:00|5771|5768|5780|5777|5783|5782|5771|5768|5554
1612860600000|2021-02-09 08:50:00|5781|5778|5784|5781|5790|5788|5781|5778|7578
1612860900000|2021-02-09 08:55:00|5783|5782|5786|5785|5789|5788|5779|5777|14635
1612861200000|2021-02-09 09:00:00|5787|5784|5789|5788|5789|5788|5783|5780|4607
1612861500000|2021-02-09 09:05:00|5788|5787|5769|5766|5789|5788|5769|5766|11169
1612861800000|2021-02-09 09:10:00|5768|5765|5769|5767|5772|5770|5758|5757|14113
1612862100000|2021-02-09 09:15:00|5770|5768|5759|5757|5771|5769|5757|5753|13873
1612862400000|2021-02-09 09:20:00|5757|5758|5767|5764|5770|5767|5750|5747|13392
1612862700000|2021-02-09 09:25:00|5766|5765|5757|5756|5768|5766|5757|5754|13247
1612863000000|2021-02-09 09:30:00|5756|5755|5745|5744|5757|5755|5745|5742|14224
1612863300000|2021-02-09 09:35:00|5746|5745|5747|5745|5753|5752|5741|5739|11877
1612863600000|2021-02-09 09:40:00|5748|5746|5754|5752|5755|5753|5746|5743|11203
1612863900000|2021-02-09 09:45:00|5755|5753|5761|5759|5763|5762|5755|5753|31095
1612864200000|2021-02-09 09:50:00|5760|5760|5757|5756|5760|5760|5752|5751|8061
1612864500000|2021-02-09 09:55:00|5758|5755|5750|5749|5758|5756|5750|5749|12243
1612864800000|2021-02-09 10:00:00|5751|5750|5751|5749|5754|5753|5749|5746|8506
1612865100000|2021-02-09 10:05:00|5750|5748|5751|5750|5754|5752|5748|5746|7705
1612865400000|2021-02-09 10:10:00|5752|5751|5754|5752|5754|5753|5748|5746|10053
1612865700000|2021-02-09 10:15:00|5753|5753|5761|5759|5761|5759|5753|5752|4717
1612866000000|2021-02-09 10:20:00|5760|5760|5740|5738|5760|5760|5738|5737|14404
1612866300000|2021-02-09 10:25:00|5739|5737|5748|5747|5754|5751|5735|5734|14667
1612866600000|2021-02-09 10:30:00|5747|5746|5757|5754|5758|5757|5747|5746|6938
1612866900000|2021-02-09 10:35:00|5756|5752|5756|5755|5757|5756|5750|5749|9323
1612867200000|2021-02-09 10:40:00|5757|5754|5752|5750|5758|5756|5750|5749|6734
1612867500000|2021-02-09 10:45:00|5753|5751|5747|5745|5754|5753|5745|5742|4574
1612867800000|2021-02-09 10:50:00|5748|5746|5751|5750|5754|5752|5747|5745|9181
1612868100000|2021-02-09 10:55:00|5752|5751|5749|5747|5752|5751|5747|5745|4651
1612868400000|2021-02-09 11:00:00|5750|5748|5750|5748|5754|5752|5749|5747|4636
1612868700000|2021-02-09 11:05:00|5749|5747|5745|5744|5750|5748|5742|5740|5962
1612869000000|2021-02-09 11:10:00|5746|5743|5741|5739|5747|5745|5739|5738|6649
1612869300000|2021-02-09 11:15:00|5742|5740|5748|5746|5750|5748|5742|5739|6840
1612869600000|2021-02-09 11:20:00|5747|5747|5749|5747|5750|5749|5745|5743|3231
1612869900000|2021-02-09 11:25:00|5748|5746|5748|5746|5749|5748|5746|5745|2879
1612870200000|2021-02-09 11:30:00|5749|5747|5749|5747|5752|5751|5749|5746|1324
1612870500000|2021-02-09 11:35:00|5747|5748|5751|5750|5751|5750|5746|5744|6296
1612870800000|2021-02-09 11:40:00|5752|5751|5754|5753|5755|5754|5747|5745|8066
1612871100000|2021-02-09 11:45:00|5753|5752|5755|5753|5756|5754|5750|5749|4268
1612871400000|2021-02-09 11:50:00|5756|5754|5755|5753|5756|5755|5753|5752|5379
1612871700000|2021-02-09 11:55:00|5754|5754|5758|5755|5758|5756|5753|5751|4006
1612872000000|2021-02-09 12:00:00|5759|5756|5746|5745|5759|5756|5744|5743|15391
1612872300000|2021-02-09 12:05:00|5745|5744|5747|5745|5747|5746|5740|5738|50005
1612872600000|2021-02-09 12:10:00|5748|5746|5746|5745|5749|5747|5745|5744|3798
1612872900000|2021-02-09 12:15:00|5747|5746|5746|5744|5749|5747|5745|5744|5145
1612873200000|2021-02-09 12:20:00|5745|5743|5746|5744|5749|5748|5743|5740|9369
1612873500000|2021-02-09 12:25:00|5745|5745|5744|5743|5749|5747|5744|5742|10351
1612873800000|2021-02-09 12:30:00|5745|5744|5748|5745|5750|5748|5745|5744|2700
1612874100000|2021-02-09 12:35:00|5747|5746|5747|5745|5748|5747|5742|5741|4609
1612874400000|2021-02-09 12:40:00|5748|5746|5747|5745|5748|5747|5745|5744|4693
1612874700000|2021-02-09 12:45:00|5746|5746|5747|5746|5748|5747|5744|5743|3039
1612875000000|2021-02-09 12:50:00|5748|5747|5747|5746|5749|5748|5742|5741|20044
1612875300000|2021-02-09 12:55:00|5748|5747|5747|5745|5748|5747|5743|5741|5518
1612875600000|2021-02-09 13:00:00|5746|5746|5743|5742|5747|5746|5742|5741|7076
1612875900000|2021-02-09 13:05:00|5744|5743|5741|5738|5747|5746|5738|5736|19443
1612876200000|2021-02-09 13:10:00|5740|5739|5746|5744|5747|5744|5739|5738|24895
1612876500000|2021-02-09 13:15:00|5747|5745|5742|5741|5749|5747|5740|5738|10603
1612876800000|2021-02-09 13:20:00|5743|5742|5748|5745|5748|5747|5741|5739|15749
1612877100000|2021-02-09 13:25:00|5747|5746|5746|5745|5750|5748|5746|5745|8036
1612877400000|2021-02-09 13:30:00|5747|5746|5742|5741|5748|5747|5741|5739|8852
1612877700000|2021-02-09 13:35:00|5743|5742|5750|5749|5750|5749|5742|5740|5291
1612878000000|2021-02-09 13:40:00|5751|5750|5752|5751|5758|5756|5751|5750|18392
1612878300000|2021-02-09 13:45:00|5751|5750|5753|5751|5756|5754|5749|5748|20820
1612878600000|2021-02-09 13:50:00|5752|5750|5752|5751|5754|5753|5751|5750|15276
1612878900000|2021-02-09 13:55:00|5753|5752|5751|5750|5756|5754|5751|5750|15159
1612879200000|2021-02-09 14:00:00|5752|5751|5750|5749|5756|5754|5750|5749|16209
1612879500000|2021-02-09 14:05:00|5751|5750|5751|5750|5752|5751|5748|5747|7733
1612879800000|2021-02-09 14:10:00|5750|5749|5753|5751|5753|5752|5749|5748|9097
1612880100000|2021-02-09 14:15:00|5752|5752|5748|5747|5753|5752|5745|5743|13420
1612880400000|2021-02-09 14:20:00|5749|5748|5748|5747|5750|5748|5746|5745|7691
1612880700000|2021-02-09 14:25:00|5749|5748|5755|5754|5762|5761|5748|5747|37750
1612881000000|2021-02-09 14:30:00|5754|5753|5751|5749|5768|5767|5751|5748|32387
1612881300000|2021-02-09 14:35:00|5750|5748|5745|5743|5763|5761|5744|5742|81732
1612881600000|2021-02-09 14:40:00|5744|5742|5739|5738|5747|5746|5726|5725|39108
1612881900000|2021-02-09 14:45:00|5740|5739|5744|5742|5749|5748|5739|5738|16425
1612882200000|2021-02-09 14:50:00|5745|5743|5745|5743|5753|5752|5742|5741|17514
1612882500000|2021-02-09 14:55:00|5744|5744|5739|5737|5745|5744|5733|5732|28908
1612882800000|2021-02-09 15:00:00|5738|5738|5746|5743|5747|5745|5730|5728|22615
1612883100000|2021-02-09 15:05:00|5745|5742|5758|5757|5764|5762|5741|5739|42023
1612883400000|2021-02-09 15:10:00|5759|5758|5757|5755|5762|5760|5751|5750|26153
1612883700000|2021-02-09 15:15:00|5756|5756|5752|5751|5757|5756|5749|5748|18933
1612884000000|2021-02-09 15:20:00|5751|5750|5758|5757|5761|5760|5751|5750|63378
1612884300000|2021-02-09 15:25:00|5757|5756|5759|5758|5762|5761|5755|5753|39054
1612884600000|2021-02-09 15:30:00|5758|5757|5758|5757|5763|5762|5752|5751|40612
1612884900000|2021-02-09 15:35:00|5757|5756|5754|5752|5762|5761|5751|5750|19418
1612885200000|2021-02-09 15:40:00|5755|5753|5762|5760|5763|5762|5755|5753|34485
1612885500000|2021-02-09 15:45:00|5761|5759|5763|5761|5763|5762|5756|5754|65302
1612885800000|2021-02-09 15:50:00|5764|5762|5754|5753|5764|5763|5750|5749|25340
1612886100000|2021-02-09 15:55:00|5753|5752|5760|5759|5762|5761|5753|5752|43187
1612886400000|2021-02-09 16:00:00|5761|5758|5768|5767|5769|5768|5759|5757|51934
1612886700000|2021-02-09 16:05:00|5769|5768|5767|5765|5770|5769|5763|5762|80776
1612887000000|2021-02-09 16:10:00|5766|5764|5763|5761|5770|5768|5761|5760|36857
1612887300000|2021-02-09 16:15:00|5762|5760|5759|5757|5762|5761|5755|5754|20965
1612887600000|2021-02-09 16:20:00|5760|5758|5770|5769|5771|5770|5760|5758|37809
1612887900000|2021-02-09 16:25:00|5771|5768|5773|5771|5775|5774|5770|5768|19602
1612944000000|2021-02-10 08:00:00|5877|5874|5879|5875|5880|5876|5851|5846|33255
1612944300000|2021-02-10 08:05:00|5878|5874|5897|5893|5913|5909|5877|5872|38512
1612944600000|2021-02-10 08:10:00|5896|5892|5881|5879|5897|5892|5871|5868|32736
1612944900000|2021-02-10 08:15:00|5882|5880|5893|5891|5899|5896|5873|5870|21341
1612945200000|2021-02-10 08:20:00|5892|5890|5900|5896|5907|5905|5891|5889|15284
1612945500000|2021-02-10 08:25:00|5898|5897|5868|5866|5900|5898|5859|5858|48954
1612945800000|2021-02-10 08:30:00|5867|5865|5857|5855|5868|5865|5852|5850|24693
1612946100000|2021-02-10 08:35:00|5858|5856|5876|5873|5876|5873|5858|5856|13074
1612946400000|2021-02-10 08:40:00|5875|5872|5887|5884|5887|5885|5874|5872|9252
1612946700000|2021-02-10 08:45:00|5886|5883|5876|5873|5887|5886|5870|5867|10846
1612947000000|2021-02-10 08:50:00|5875|5874|5884|5882|5888|5885|5869|5865|13397
1612947300000|2021-02-10 08:55:00|5885|5883|5877|5875|5888|5885|5876|5875|6330
1612947600000|2021-02-10 09:00:00|5876|5874|5871|5870|5882|5881|5870|5868|23023
1612947900000|2021-02-10 09:05:00|5870|5869|5876|5874|5878|5876|5870|5869|7626
1612948200000|2021-02-10 09:10:00|5875|5873|5878|5876|5880|5878|5870|5868|7812
1612948500000|2021-02-10 09:15:00|5877|5875|5889|5887|5890|5888|5874|5873|70050
1612948800000|2021-02-10 09:20:00|5890|5888|5892|5891|5897|5895|5889|5887|10247
1612949100000|2021-02-10 09:25:00|5891|5890|5900|5898|5900|5899|5889|5888|11499
1612949400000|2021-02-10 09:30:00|5901|5899|5904|5902|5904|5903|5897|5895|21437
1612949700000|2021-02-10 09:35:00|5903|5901|5897|5895|5904|5903|5892|5891|31193
1612950000000|2021-02-10 09:40:00|5896|5896|5900|5899|5900|5899|5893|5891|28147
1612950300000|2021-02-10 09:45:00|5901|5900|5911|5909|5912|5911|5899|5898|9744
1612950600000|2021-02-10 09:50:00|5912|5910|5912|5911|5914|5913|5904|5902|9997
1612950900000|2021-02-10 09:55:00|5913|5912|5909|5907|5916|5915|5907|5906|16642
1612951200000|2021-02-10 10:00:00|5908|5906|5907|5906|5913|5912|5905|5903|9887
1612951500000|2021-02-10 10:05:00|5906|5905|5903|5901|5909|5906|5898|5896|9170
1612951800000|2021-02-10 10:10:00|5904|5902|5892|5889|5906|5904|5889|5888|9822
1612952100000|2021-02-10 10:15:00|5891|5888|5900|5899|5902|5901|5889|5887|9761
1612952400000|2021-02-10 10:20:00|5899|5898|5895|5893|5900|5898|5895|5892|6736
1612952700000|2021-02-10 10:25:00|5894|5892|5903|5900|5903|5900|5893|5892|5826
1612953000000|2021-02-10 10:30:00|5902|5901|5900|5898|5904|5903|5896|5895|8074
1612953300000|2021-02-10 10:35:00|5901|5899|5907|5905|5907|5906|5899|5897|6621
1612953600000|2021-02-10 10:40:00|5906|5906|5892|5890|5906|5906|5892|5890|7410
1612953900000|2021-02-10 10:45:00|5893|5891|5893|5892|5895|5894|5890|5889|10376
1612954200000|2021-02-10 10:50:00|5892|5891|5897|5896|5898|5896|5885|5884|10316
1612954500000|2021-02-10 10:55:00|5898|5895|5913|5912|5916|5915|5898|5895|5958
1612954800000|2021-02-10 11:00:00|5912|5911|5918|5917|5920|5918|5907|5905|12668
1612955100000|2021-02-10 11:05:00|5917|5916|5919|5918|5920|5918|5915|5914|4964
1612955400000|2021-02-10 11:10:00|5920|5919|5924|5923|5924|5923|5914|5913|9750
1612955700000|2021-02-10 11:15:00|5925|5922|5923|5922|5927|5926|5921|5919|12085
1612956000000|2021-02-10 11:20:00|5922|5921|5924|5923|5924|5923|5917|5916|11321
1612956300000|2021-02-10 11:25:00|5923|5922|5923|5922|5928|5927|5919|5917|14143
1612956600000|2021-02-10 11:30:00|5922|5921|5927|5925|5929|5928|5920|5919|9119
1612956900000|2021-02-10 11:35:00|5926|5926|5922|5920|5929|5928|5921|5920|15756
1612957200000|2021-02-10 11:40:00|5923|5921|5921|5918|5927|5926|5921|5918|10172
1612957500000|2021-02-10 11:45:00|5920|5917|5919|5918|5921|5920|5915|5914|6051
1612957800000|2021-02-10 11:50:00|5918|5917|5913|5911|5923|5922|5913|5911|11609
1612958100000|2021-02-10 11:55:00|5912|5910|5905|5904|5912|5911|5902|5901|24580
1612958400000|2021-02-10 12:00:00|5906|5903|5906|5905|5910|5909|5903|5901|31229
1612958700000|2021-02-10 12:05:00|5907|5904|5910|5908|5912|5911|5905|5904|6249
1612959000000|2021-02-10 12:10:00|5909|5907|5904|5902|5909|5907|5899|5898|9719
1612959300000|2021-02-10 12:15:00|5903|5901|5907|5905|5907|5906|5900|5899|5692
1612959600000|2021-02-10 12:20:00|5906|5904|5904|5902|5907|5906|5902|5901|6035
1612959900000|2021-02-10 12:25:00|5903|5901|5902|5901|5904|5902|5899|5898|10262
1612960200000|2021-02-10 12:30:00|5901|5900|5892|5891|5902|5901|5892|5891|4632
1612960500000|2021-02-10 12:35:00|5893|5892|5904|5902|5904|5902|5893|5892|6413
1612960800000|2021-02-10 12:40:00|5903|5903|5914|5913|5914|5913|5902|5901|13955
1612961100000|2021-02-10 12:45:00|5913|5912|5906|5905|5914|5913|5905|5904|8669
1612961400000|2021-02-10 12:50:00|5907|5906|5906|5905|5910|5909|5905|5903|8647
1612961700000|2021-02-10 12:55:00|5907|5906|5908|5907|5911|5910|5906|5905|7945
1612962000000|2021-02-10 13:00:00|5907|5906|5916|5914|5917|5914|5901|5899|8510
1612962300000|2021-02-10 13:05:00|5915|5913|5916|5914|5919|5917|5912|5910|8591
1612962600000|2021-02-10 13:10:00|5915|5915|5922|5921|5922|5921|5915|5914|7653
1612962900000|2021-02-10 13:15:00|5923|5922|5934|5933|5935|5934|5922|5921|11212
1612963200000|2021-02-10 13:20:00|5935|5934|5947|5946|5948|5947|5934|5933|13697
1612963500000|2021-02-10 13:25:00|5948|5945|5936|5934|5949|5948|5935|5934|19480
1612963800000|2021-02-10 13:30:00|5937|5935|5962|5959|5965|5964|5936|5934|32929
1612964100000|2021-02-10 13:35:00|5961|5960|5959|5957|5963|5962|5956|5954|19491
1612964400000|2021-02-10 13:40:00|5958|5956|5956|5955|5962|5961|5952|5950|16108
1612964700000|2021-02-10 13:45:00|5957|5956|5953|5952|5960|5959|5953|5952|15845
1612965000000|2021-02-10 13:50:00|5952|5951|5963|5961|5963|5961|5951|5950|18020
1612965300000|2021-02-10 13:55:00|5962|5960|5947|5945|5963|5961|5947|5944|21373
1612965600000|2021-02-10 14:00:00|5948|5946|5954|5953|5957|5955|5948|5945|8853
1612965900000|2021-02-10 14:05:00|5955|5952|5946|5944|5956|5955|5945|5943|11689
1612966200000|2021-02-10 14:10:00|5947|5945|5950|5949|5950|5949|5940|5939|10583
1612966500000|2021-02-10 14:15:00|5949|5948|5947|5946|5952|5951|5946|5945|12241
1612966800000|2021-02-10 14:20:00|5946|5945|5940|5939|5947|5946|5933|5931|9679
1612967100000|2021-02-10 14:25:00|5941|5940|5949|5947|5949|5948|5937|5935|11915
1612967400000|2021-02-10 14:30:00|5948|5946|5933|5932|5950|5949|5928|5925|50188
1612967700000|2021-02-10 14:35:00|5934|5933|5955|5953|5957|5955|5934|5931|24805
1612968000000|2021-02-10 14:40:00|5954|5952|5962|5961|5962|5961|5943|5942|37512
1612968300000|2021-02-10 14:45:00|5963|5962|5972|5971|5976|5974|5960|5958|33652
1612968600000|2021-02-10 14:50:00|5971|5970|5964|5961|5971|5970|5957|5955|24849
1612968900000|2021-02-10 14:55:00|5965|5962|5964|5963|5973|5972|5960|5958|27540
1612969200000|2021-02-10 15:00:00|5965|5962|5962|5959|5975|5973|5960|5959|23845
1612969500000|2021-02-10 15:05:00|5963|5960|5950|5949|5964|5963|5943|5942|26954
1612969800000|2021-02-10 15:10:00|5951|5950|5933|5931|5952|5951|5933|5930|35351
1612970100000|2021-02-10 15:15:00|5932|5930|5913|5911|5938|5936|5911|5909|17180
1612970400000|2021-02-10 15:20:00|5912|5910|5873|5872|5912|5910|5862|5858|44452
1612970700000|2021-02-10 15:25:00|5874|5873|5878|5877|5890|5889|5859|5857|30320
1612971000000|2021-02-10 15:30:00|5879|5878|5865|5862|5885|5883|5865|5861|27061
1612971300000|2021-02-10 15:35:00|5864|5863|5854|5852|5881|5880|5852|5850|37176
1612971600000|2021-02-10 15:40:00|5853|5851|5831|5828|5854|5852|5822|5820|57405
1612971900000|2021-02-10 15:45:00|5832|5829|5852|5849|5852|5849|5820|5818|25765
1612972200000|2021-02-10 15:50:00|5851|5848|5869|5868|5875|5872|5846|5845|15727
1612972500000|2021-02-10 15:55:00|5870|5869|5894|5892|5896|5895|5863|5860|26758
1612972800000|2021-02-10 16:00:00|5895|5893|5893|5892|5899|5897|5889|5888|47799
1612973100000|2021-02-10 16:05:00|5892|5891|5902|5900|5906|5904|5885|5884|64802
1612973400000|2021-02-10 16:10:00|5903|5901|5917|5915|5918|5917|5903|5900|47215
1612973700000|2021-02-10 16:15:00|5916|5914|5912|5910|5918|5917|5907|5905|42098
1612974000000|2021-02-10 16:20:00|5911|5909|5928|5926|5933|5931|5910|5908|79286
1612974300000|2021-02-10 16:25:00|5929|5927|5929|5925|5937|5935|5919|5918|78104
1613030400000|2021-02-11 08:00:00|6006|5967|5948|5944|6006|5984|5945|5941|48300
1613030700000|2021-02-11 08:05:00|5949|5945|5960|5958|5965|5962|5942|5939|36668
1613031000000|2021-02-11 08:10:00|5961|5959|5956|5955|5973|5971|5953|5950|24880
1613031300000|2021-02-11 08:15:00|5955|5954|5960|5957|5968|5965|5952|5949|21743
1613031600000|2021-02-11 08:20:00|5959|5956|5961|5958|5968|5965|5955|5953|16305
1613031900000|2021-02-11 08:25:00|5962|5959|5957|5953|5969|5966|5953|5950|12756
1613032200000|2021-02-11 08:30:00|5958|5954|5953|5951|5966|5963|5949|5947|10593
1613032500000|2021-02-11 08:35:00|5952|5950|5951|5950|5960|5958|5945|5943|20190
1613032800000|2021-02-11 08:40:00|5950|5949|5956|5954|5960|5957|5944|5942|10847
1613033100000|2021-02-11 08:45:00|5955|5953|5945|5943|5960|5958|5943|5941|9585
1613033400000|2021-02-11 08:50:00|5946|5944|5953|5951|5954|5951|5943|5941|15380
1613033700000|2021-02-11 08:55:00|5954|5952|5958|5956|5965|5963|5951|5949|16463
1613034000000|2021-02-11 09:00:00|5957|5955|5951|5948|5958|5955|5946|5944|16570
1613034300000|2021-02-11 09:05:00|5952|5949|5949|5948|5953|5952|5944|5943|25993
1613034600000|2021-02-11 09:10:00|5948|5947|5941|5939|5951|5949|5941|5938|16225
1613034900000|2021-02-11 09:15:00|5940|5938|5939|5937|5944|5942|5936|5934|12978
1613035200000|2021-02-11 09:20:00|5938|5938|5939|5938|5951|5950|5937|5935|22079
1613035500000|2021-02-11 09:25:00|5938|5937|5939|5937|5945|5942|5936|5935|21387
1613035800000|2021-02-11 09:30:00|5938|5936|5933|5931|5939|5938|5929|5927|14318
1613036100000|2021-02-11 09:35:00|5934|5932|5929|5928|5934|5932|5926|5925|12061
1613036400000|2021-02-11 09:40:00|5930|5927|5927|5926|5932|5931|5923|5922|11827
1613036700000|2021-02-11 09:45:00|5926|5925|5925|5923|5929|5927|5923|5922|9851
1613037000000|2021-02-11 09:50:00|5924|5922|5922|5921|5925|5922|5914|5913|11662
1613037300000|2021-02-11 09:55:00|5921|5920|5918|5917|5922|5921|5911|5910|7495
1613037600000|2021-02-11 10:00:00|5919|5918|5914|5912|5919|5918|5910|5909|9572
1613037900000|2021-02-11 10:05:00|5913|5913|5910|5909|5914|5913|5907|5906|14836
1613038200000|2021-02-11 10:10:00|5909|5908|5905|5904|5911|5910|5902|5900|11594
1613038500000|2021-02-11 10:15:00|5904|5903|5911|5909|5911|5910|5901|5899|18361
1613038800000|2021-02-11 10:20:00|5910|5910|5909|5906|5913|5911|5903|5902|11097
1613039100000|2021-02-11 10:25:00|5908|5907|5910|5909|5916|5915|5907|5906|12926
1613039400000|2021-02-11 10:30:00|5909|5908|5906|5905|5912|5911|5906|5904|7650
1613039700000|2021-02-11 10:35:00|5907|5904|5909|5908|5910|5909|5904|5903|9284
1613040000000|2021-02-11 10:40:00|5908|5907|5907|5906|5911|5910|5906|5905|8188
1613040300000|2021-02-11 10:45:00|5908|5907|5900|5898|5912|5911|5899|5898|11769
1613040600000|2021-02-11 10:50:00|5899|5899|5906|5904|5908|5906|5898|5897|14123
1613040900000|2021-02-11 10:55:00|5905|5905|5927|5926|5932|5930|5905|5904|33488
1613041200000|2021-02-11 11:00:00|5928|5927|5925|5924|5933|5931|5924|5923|16894
1613041500000|2021-02-11 11:05:00|5926|5925|5921|5919|5930|5928|5919|5918|16276
1613041800000|2021-02-11 11:10:00|5922|5921|5923|5922|5929|5928|5918|5917|49809
1613042100000|2021-02-11 11:15:00|5924|5923|5919|5918|5925|5924|5918|5917|12033
1613042400000|2021-02-11 11:20:00|5920|5919|5928|5927|5929|5928|5918|5916|6555
1613042700000|2021-02-11 11:25:00|5929|5928|5928|5927|5934|5932|5926|5925|8250
1613043000000|2021-02-11 11:30:00|5929|5928|5927|5926|5933|5932|5923|5922|8854
1613043300000|2021-02-11 11:35:00|5926|5925|5929|5927|5934|5933|5926|5925|12229
1613043600000|2021-02-11 11:40:00|5930|5928|5928|5927|5931|5930|5927|5926|7158
1613043900000|2021-02-11 11:45:00|5929|5928|5934|5932|5934|5932|5926|5925|8786
1613044200000|2021-02-11 11:50:00|5933|5931|5928|5927|5934|5933|5926|5924|13601
1613044500000|2021-02-11 11:55:00|5927|5926|5924|5923|5927|5926|5922|5921|16826
1613044800000|2021-02-11 12:00:00|5923|5922|5924|5923|5928|5927|5923|5922|15277
1613045100000|2021-02-11 12:05:00|5925|5924|5908|5906|5925|5924|5907|5906|24129
1613045400000|2021-02-11 12:10:00|5909|5907|5906|5905|5909|5908|5896|5895|11057
1613045700000|2021-02-11 12:15:00|5907|5906|5902|5901|5907|5906|5900|5898|7711
1613046000000|2021-02-11 12:20:00|5901|5900|5904|5902|5906|5904|5897|5896|11642
1613046300000|2021-02-11 12:25:00|5905|5903|5912|5910|5913|5911|5899|5898|13471
1613046600000|2021-02-11 12:30:00|5913|5911|5915|5913|5917|5915|5910|5907|9610
1613046900000|2021-02-11 12:35:00|5916|5914|5915|5913|5919|5918|5913|5911|9139
1613047200000|2021-02-11 12:40:00|5914|5912|5910|5909|5916|5915|5904|5903|5734
1613047500000|2021-02-11 12:45:00|5911|5910|5913|5912|5915|5914|5910|5909|6171
1613047800000|2021-02-11 12:50:00|5912|5911|5902|5901|5912|5911|5899|5897|8619
1613048100000|2021-02-11 12:55:00|5903|5902|5908|5905|5908|5906|5895|5894|8850
1613048400000|2021-02-11 13:00:00|5909|5906|5903|5901|5912|5910|5900|5899|31778
1613048700000|2021-02-11 13:05:00|5904|5902|5904|5903|5909|5908|5902|5900|20045
1613049000000|2021-02-11 13:10:00|5903|5902|5902|5901|5904|5903|5898|5897|6653
1613049300000|2021-02-11 13:15:00|5901|5900|5908|5907|5909|5907|5901|5899|13793
1613049600000|2021-02-11 13:20:00|5907|5906|5902|5900|5910|5908|5900|5899|15720
1613049900000|2021-02-11 13:25:00|5904|5901|5901|5900|5905|5903|5900|5899|11584
1613050200000|2021-02-11 13:30:00|5902|5899|5899|5897|5902|5900|5894|5892|12762
1613050500000|2021-02-11 13:35:00|5898|5898|5896|5894|5900|5899|5895|5893|9169
1613050800000|2021-02-11 13:40:00|5895|5893|5889|5888|5900|5898|5885|5884|18261
1613051100000|2021-02-11 13:45:00|5888|5887|5889|5887|5889|5888|5884|5882|7794
1613051400000|2021-02-11 13:50:00|5890|5888|5884|5883|5892|5890|5883|5882|3748
1613051700000|2021-02-11 13:55:00|5885|5884|5884|5881|5888|5885|5881|5879|9018
1613052000000|2021-02-11 14:00:00|5883|5882|5877|5875|5884|5883|5877|5874|5315
1613052300000|2021-02-11 14:05:00|5878|5876|5880|5878|5881|5880|5875|5873|7744
1613052600000|2021-02-11 14:10:00|5879|5879|5870|5869|5880|5879|5870|5868|11958
1613052900000|2021-02-11 14:15:00|5871|5870|5870|5869|5872|5870|5867|5865|10600
1613053200000|2021-02-11 14:20:00|5871|5870|5875|5874|5877|5875|5870|5869|8080
1613053500000|2021-02-11 14:25:00|5876|5875|5874|5871|5885|5883|5868|5866|20733
1613053800000|2021-02-11 14:30:00|5875|5872|5896|5893|5904|5902|5875|5872|62156
1613054100000|2021-02-11 14:35:00|5895|5892|5893|5891|5899|5897|5882|5880|149411
1613054400000|2021-02-11 14:40:00|5894|5892|5897|5895|5904|5902|5887|5883|19230
1613054700000|2021-02-11 14:45:00|5898|5896|5906|5905|5916|5913|5897|5896|14475
1613055000000|2021-02-11 14:50:00|5907|5904|5896|5894|5907|5905|5890|5888|37790
1613055300000|2021-02-11 14:55:00|5897|5895|5879|5878|5899|5898|5879|5878|39950
1613055600000|2021-02-11 15:00:00|5880|5877|5887|5885|5887|5886|5878|5877|17469
1613055900000|2021-02-11 15:05:00|5888|5886|5895|5892|5895|5894|5886|5883|35875
1613056200000|2021-02-11 15:10:00|5894|5893|5910|5909|5911|5910|5894|5892|12128
1613056500000|2021-02-11 15:15:00|5911|5910|5903|5901|5911|5910|5900|5898|9860
1613056800000|2021-02-11 15:20:00|5904|5902|5918|5916|5918|5916|5903|5902|631608
1613057100000|2021-02-11 15:25:00|5919|5917|5915|5913|5921|5919|5904|5903|19130
1613057400000|2021-02-11 15:30:00|5914|5914|5903|5901|5915|5914|5900|5898|19420
1613057700000|2021-02-11 15:35:00|5904|5902|5901|5900|5908|5907|5901|5900|11420
1613058000000|2021-02-11 15:40:00|5900|5899|5905|5904|5911|5910|5899|5898|39109
1613058300000|2021-02-11 15:45:00|5906|5905|5902|5900|5907|5906|5900|5898|12623
1613058600000|2021-02-11 15:50:00|5901|5899|5903|5902|5907|5906|5900|5899|10961
1613058900000|2021-02-11 15:55:00|5902|5901|5899|5897|5904|5903|5898|5897|12106
1613059200000|2021-02-11 16:00:00|5900|5898|5903|5902|5909|5908|5898|5897|13579
1613059500000|2021-02-11 16:05:00|5902|5901|5901|5899|5904|5903|5892|5890|24058
1613059800000|2021-02-11 16:10:00|5902|5898|5895|5893|5902|5901|5894|5893|13446
1613060100000|2021-02-11 16:15:00|5896|5894|5898|5897|5904|5903|5895|5893|48877
1613060400000|2021-02-11 16:20:00|5897|5896|5915|5914|5917|5915|5896|5895|47767
1613060700000|2021-02-11 16:25:00|5916|5915|5922|5918|5923|5919|5909|5907|24899
1613116800000|2021-02-12 08:00:00|5854|5845|5874|5869|5881|5878|5854|5845|30175
1613117100000|2021-02-12 08:05:00|5875|5870|5855|5853|5880|5876|5846|5842|17209
1613117400000|2021-02-12 08:10:00|5856|5852|5861|5858|5865|5861|5845|5842|9116
1613117700000|2021-02-12 08:15:00|5863|5859|5870|5867|5872|5869|5859|5858|11159
1613118000000|2021-02-12 08:20:00|5869|5868|5859|5856|5870|5868|5858|5855|8304
1613118300000|2021-02-12 08:25:00|5858|5855|5848|5845|5862|5860|5848|5845|8961
1613118600000|2021-02-12 08:30:00|5849|5846|5836|5834|5854|5852|5836|5834|13526
1613118900000|2021-02-12 08:35:00|5837|5835|5840|5838|5841|5839|5831|5829|11221
1613119200000|2021-02-12 08:40:00|5839|5837|5830|5828|5841|5837|5824|5823|39556
1613119500000|2021-02-12 08:45:00|5831|5829|5818|5815|5836|5833|5818|5815|6190
1613119800000|2021-02-12 08:50:00|5817|5816|5827|5826|5829|5828|5814|5811|18544
1613120100000|2021-02-12 08:55:00|5826|5825|5829|5828|5830|5829|5820|5818|12445
1613120400000|2021-02-12 09:00:00|5827|5827|5835|5833|5836|5834|5826|5824|9587
1613120700000|2021-02-12 09:05:00|5834|5832|5841|5839|5842|5840|5833|5832|6253
1613121000000|2021-02-12 09:10:00|5840|5838|5838|5836|5842|5841|5835|5833|3653
1613121300000|2021-02-12 09:15:00|5837|5837|5838|5837|5843|5842|5837|5836|3811
1613121600000|2021-02-12 09:20:00|5839|5838|5844|5843|5846|5845|5839|5837|3161
1613121900000|2021-02-12 09:25:00|5843|5842|5837|5835|5844|5843|5836|5835|6443
1613122200000|2021-02-12 09:30:00|5836|5834|5836|5833|5838|5837|5832|5830|4234
1613122500000|2021-02-12 09:35:00|5835|5832|5835|5834|5836|5835|5832|5830|51893
1613122800000|2021-02-12 09:40:00|5834|5833|5833|5831|5835|5834|5832|5831|2595
1613123100000|2021-02-12 09:45:00|5832|5830|5834|5832|5835|5833|5830|5828|2212
1613123400000|2021-02-12 09:50:00|5835|5833|5829|5827|5835|5833|5826|5825|1666
1613123700000|2021-02-12 09:55:00|5828|5828|5831|5830|5835|5832|5827|5825|8173
1613124000000|2021-02-12 10:00:00|5830|5829|5824|5822|5830|5829|5820|5819|9982
1613124300000|2021-02-12 10:05:00|5823|5823|5823|5822|5824|5823|5821|5819|4620
1613124600000|2021-02-12 10:10:00|5822|5821|5819|5817|5823|5822|5819|5817|5513
1613124900000|2021-02-12 10:15:00|5818|5816|5820|5819|5823|5821|5817|5814|9793
1613125200000|2021-02-12 10:20:00|5821|5820|5824|5822|5829|5827|5818|5817|15334
1613125500000|2021-02-12 10:25:00|5825|5823|5831|5830|5833|5831|5825|5823|10756
1613125800000|2021-02-12 10:30:00|5832|5831|5834|5833|5836|5834|5831|5830|4429
1613126100000|2021-02-12 10:35:00|5833|5832|5837|5836|5838|5837|5831|5830|5185
1613126400000|2021-02-12 10:40:00|5836|5835|5836|5835|5837|5835|5833|5831|9241
1613126700000|2021-02-12 10:45:00|5837|5836|5838|5836|5843|5841|5837|5836|2846
1613127000000|2021-02-12 10:50:00|5837|5835|5842|5841|5842|5841|5836|5835|4606
1613127300000|2021-02-12 10:55:00|5843|5842|5845|5843|5845|5844|5841|5840|3659
1613127600000|2021-02-12 11:00:00|5844|5842|5841|5839|5844|5843|5838|5837|9668
1613127900000|2021-02-12 11:05:00|5842|5840|5839|5838|5844|5843|5839|5838|9091
1613128200000|2021-02-12 11:10:00|5838|5837|5835|5833|5838|5837|5831|5830|12886
1613128500000|2021-02-12 11:15:00|5834|5832|5829|5828|5834|5832|5826|5825|4112
1613128800000|2021-02-12 11:20:00|5830|5829|5830|5829|5832|5831|5828|5827|4098
1613129100000|2021-02-12 11:25:00|5829|5828|5826|5825|5829|5828|5826|5824|6764
1613129400000|2021-02-12 11:30:00|5827|5826|5831|5829|5832|5830|5827|5825|54396
1613129700000|2021-02-12 11:35:00|5830|5828|5831|5830|5833|5832|5829|5828|2439
1613130000000|2021-02-12 11:40:00|5832|5831|5836|5834|5839|5838|5832|5831|6056
1613130300000|2021-02-12 11:45:00|5837|5835|5832|5830|5838|5836|5830|5829|9181
1613130600000|2021-02-12 11:50:00|5831|5829|5838|5836|5838|5836|5829|5828|3927
1613130900000|2021-02-12 11:55:00|5837|5835|5844|5842|5844|5843|5835|5834|10322
1613131200000|2021-02-12 12:00:00|5843|5841|5848|5847|5851|5849|5839|5837|20519
1613131500000|2021-02-12 12:05:00|5849|5848|5848|5846|5854|5853|5846|5844|13812
1613131800000|2021-02-12 12:10:00|5849|5847|5856|5854|5857|5855|5849|5846|21659
1613132100000|2021-02-12 12:15:00|5857|5855|5857|5855|5864|5862|5856|5855|7444
1613132400000|2021-02-12 12:20:00|5856|5854|5849|5848|5856|5855|5849|5848|10987
1613132700000|2021-02-12 12:25:00|5850|5849|5853|5852|5853|5852|5845|5843|4642
1613133000000|2021-02-12 12:30:00|5854|5853|5860|5859|5863|5862|5852|5851|11296
1613133300000|2021-02-12 12:35:00|5861|5860|5857|5855|5862|5860|5855|5854|2273
1613133600000|2021-02-12 12:40:00|5856|5856|5857|5856|5860|5859|5856|5855|4065
1613133900000|2021-02-12 12:45:00|5858|5857|5857|5855|5860|5859|5851|5850|22957
1613134200000|2021-02-12 12:50:00|5856|5854|5853|5852|5856|5854|5852|5849|2573
1613134500000|2021-02-12 12:55:00|5854|5851|5855|5854|5856|5855|5851|5850|2947
1613134800000|2021-02-12 13:00:00|5856|5855|5856|5854|5859|5858|5855|5853|3185
1613135100000|2021-02-12 13:05:00|5857|5855|5865|5864|5865|5864|5857|5855|5740
1613135400000|2021-02-12 13:10:00|5866|5865|5862|5861|5869|5867|5861|5860|6691
1613135700000|2021-02-12 13:15:00|5863|5862|5858|5856|5865|5863|5856|5855|5774
1613136000000|2021-02-12 13:20:00|5859|5857|5851|5849|5859|5857|5851|5849|2965
1613136300000|2021-02-12 13:25:00|5850|5850|5851|5850|5854|5853|5849|5847|4712
1613136600000|2021-02-12 13:30:00|5850|5849|5851|5850|5853|5851|5847|5846|3815
1613136900000|2021-02-12 13:35:00|5850|5849|5856|5855|5857|5855|5848|5846|3689
1613137200000|2021-02-12 13:40:00|5855|5854|5871|5870|5872|5870|5854|5853|8289
1613137500000|2021-02-12 13:45:00|5870|5869|5862|5860|5873|5872|5860|5859|6440
1613137800000|2021-02-12 13:50:00|5863|5861|5862|5859|5865|5862|5857|5855|3439
1613138100000|2021-02-12 13:55:00|5861|5858|5859|5858|5862|5860|5857|5856|3744
1613138400000|2021-02-12 14:00:00|5860|5859|5866|5865|5868|5866|5859|5858|4521
1613138700000|2021-02-12 14:05:00|5867|5866|5862|5860|5871|5870|5861|5860|7662
1613139000000|2021-02-12 14:10:00|5861|5861|5866|5863|5867|5865|5859|5857|12457
1613139300000|2021-02-12 14:15:00|5867|5864|5862|5859|5868|5867|5861|5859|6565
1613139600000|2021-02-12 14:20:00|5861|5860|5867|5866|5868|5867|5860|5859|4402
1613139900000|2021-02-12 14:25:00|5868|5867|5878|5876|5879|5877|5868|5867|15110
1613140200000|2021-02-12 14:30:00|5877|5875|5875|5874|5892|5891|5873|5872|32436
1613140500000|2021-02-12 14:35:00|5874|5873|5885|5883|5889|5888|5873|5872|12729
1613140800000|2021-02-12 14:40:00|5886|5882|5903|5902|5904|5902|5881|5880|79713
1613141100000|2021-02-12 14:45:00|5904|5903|5908|5906|5911|5909|5900|5899|18775
1613141400000|2021-02-12 14:50:00|5909|5907|5906|5904|5925|5924|5903|5901|28217
1613141700000|2021-02-12 14:55:00|5907|5905|5909|5907|5915|5913|5906|5904|12830
1613142000000|2021-02-12 15:00:00|5910|5906|5929|5927|5939|5937|5906|5904|34451
1613142300000|2021-02-12 15:05:00|5930|5928|5921|5919|5934|5933|5917|5915|27867
1613142600000|2021-02-12 15:10:00|5920|5918|5927|5926|5927|5926|5917|5916|18005
1613142900000|2021-02-12 15:15:00|5928|5927|5921|5919|5935|5933|5919|5916|22917
1613143200000|2021-02-12 15:20:00|5922|5918|5931|5930|5935|5934|5913|5910|25880
1613143500000|2021-02-12 15:25:00|5930|5929|5936|5933|5941|5940|5928|5926|15868
1613143800000|2021-02-12 15:30:00|5935|5934|5932|5931|5935|5934|5927|5926|12177
1613144100000|2021-02-12 15:35:00|5933|5932|5937|5936|5944|5941|5931|5929|15394
1613144400000|2021-02-12 15:40:00|5938|5937|5945|5944|5945|5944|5937|5936|7713
1613144700000|2021-02-12 15:45:00|5946|5945|5939|5937|5947|5946|5933|5932|16436
1613145000000|2021-02-12 15:50:00|5940|5938|5924|5922|5940|5939|5923|5922|14741
1613145300000|2021-02-12 15:55:00|5925|5923|5930|5929|5933|5931|5925|5922|15921
1613145600000|2021-02-12 16:00:00|5929|5928|5924|5922|5933|5932|5921|5920|16390
1613145900000|2021-02-12 16:05:00|5923|5923|5924|5922|5924|5923|5917|5916|13212
1613146200000|2021-02-12 16:10:00|5925|5923|5920|5919|5931|5930|5920|5918|19451
1613146500000|2021-02-12 16:15:00|5921|5920|5920|5918|5926|5924|5915|5913|49935
1613146800000|2021-02-12 16:20:00|5919|5917|5919|5917|5922|5921|5913|5912|33413
1613147100000|2021-02-12 16:25:00|5920|5918|5935|5931|5938|5934|5917|5915|38058
1613376000000|2021-02-15 08:00:00|6030|6023|6075|6072|6075|6072|6023|6020|34367
1613376300000|2021-02-15 08:05:00|6076|6073|6064|6062|6089|6080|6056|6054|40447
1613376600000|2021-02-15 08:10:00|6065|6063|6086|6084|6088|6085|6060|6056|24001
1613376900000|2021-02-15 08:15:00|6087|6085|6094|6091|6106|6103|6087|6085|61548
1613377200000|2021-02-15 08:20:00|6093|6090|6101|6098|6102|6099|6080|6078|42233
1613377500000|2021-02-15 08:25:00|6100|6097|6088|6087|6101|6100|6086|6084|55593
1613377800000|2021-02-15 08:30:00|6087|6086|6097|6095|6100|6097|6086|6084|13846
1613378100000|2021-02-15 08:35:00|6096|6094|6095|6093|6099|6097|6092|6091|6502
1613378400000|2021-02-15 08:40:00|6096|6094|6101|6099|6101|6100|6092|6091|7610
1613378700000|2021-02-15 08:45:00|6100|6100|6102|6099|6103|6102|6097|6095|7464
1613379000000|2021-02-15 08:50:00|6101|6098|6086|6083|6102|6100|6085|6082|9124
1613379300000|2021-02-15 08:55:00|6085|6084|6085|6082|6088|6086|6081|6079|7286
1613379600000|2021-02-15 09:00:00|6084|6083|6080|6078|6090|6088|6080|6077|7997
1613379900000|2021-02-15 09:05:00|6079|6077|6080|6078|6085|6082|6074|6072|2971
1613380200000|2021-02-15 09:10:00|6081|6079|6096|6094|6099|6095|6081|6079|10915
1613380500000|2021-02-15 09:15:00|6097|6095|6100|6098|6103|6102|6097|6095|6919
1613380800000|2021-02-15 09:20:00|6099|6099|6087|6086|6104|6103|6087|6085|122349
1613381100000|2021-02-15 09:25:00|6088|6085|6103|6101|6103|6101|6088|6085|8681
1613381400000|2021-02-15 09:30:00|6102|6100|6103|6102|6106|6105|6098|6096|7726
1613381700000|2021-02-15 09:35:00|6102|6101|6108|6106|6108|6106|6100|6098|12820
1613382000000|2021-02-15 09:40:00|6107|6105|6111|6109|6111|6109|6106|6103|8658
1613382300000|2021-02-15 09:45:00|6110|6108|6102|6101|6111|6109|6102|6100|7378
1613382600000|2021-02-15 09:50:00|6101|6100|6103|6102|6104|6103|6099|6098|4781
1613382900000|2021-02-15 09:55:00|6104|6103|6106|6105|6106|6105|6099|6098|10683
1613383200000|2021-02-15 10:00:00|6105|6104|6116|6114|6116|6115|6105|6104|12210
1613383500000|2021-02-15 10:05:00|6117|6115|6112|6110|6118|6117|6111|6109|10737
1613383800000|2021-02-15 10:10:00|6113|6111|6106|6105|6114|6113|6102|6100|29497
1613384100000|2021-02-15 10:15:00|6107|6106|6113|6111|6114|6112|6106|6104|7104
1613384400000|2021-02-15 10:20:00|6114|6112|6128|6126|6128|6126|6113|6111|5379
1613384700000|2021-02-15 10:25:00|6129|6127|6133|6131|6139|6138|6128|6126|14217
1613385000000|2021-02-15 10:30:00|6132|6130|6128|6126|6133|6132|6127|6125|9348
1613385300000|2021-02-15 10:35:00|6129|6127|6131|6128|6131|6129|6126|6125|9505
1613385600000|2021-02-15 10:40:00|6132|6129|6127|6125|6133|6132|6123|6121|8531
1613385900000|2021-02-15 10:45:00|6126|6124|6110|6108|6127|6124|6110|6108|8631
1613386200000|2021-02-15 10:50:00|6108|6107|6122|6120|6123|6122|6106|6105|14979
1613386500000|2021-02-15 10:55:00|6121|6119|6114|6113|6121|6119|6112|6111|8407
1613386800000|2021-02-15 11:00:00|6113|6112|6114|6113|6117|6115|6110|6108|10866
1613387100000|2021-02-15 11:05:00|6113|6112|6116|6115|6120|6118|6111|6110|11365
1613387400000|2021-02-15 11:10:00|6115|6114|6120|6119|6122|6121|6115|6114|7837
1613387700000|2021-02-15 11:15:00|6121|6118|6125|6122|6129|6128|6121|6118|15827
1613388000000|2021-02-15 11:20:00|6124|6124|6120|6118|6126|6125|6120|6118|7822
1613388300000|2021-02-15 11:25:00|6119|6117|6120|6118|6122|6121|6115|6113|8231
1613388600000|2021-02-15 11:30:00|6121|6119|6124|6123|6124|6123|6118|6117|5547
1613388900000|2021-02-15 11:35:00|6123|6122|6130|6129|6130|6129|6123|6121|28728
1613389200000|2021-02-15 11:40:00|6129|6128|6125|6123|6129|6128|6125|6123|8810
1613389500000|2021-02-15 11:45:00|6123|6122|6128|6126|6128|6126|6123|6122|6886
1613389800000|2021-02-15 11:50:00|6129|6127|6133|6131|6137|6135|6129|6127|8495
1613390100000|2021-02-15 11:55:00|6134|6132|6147|6145|6147|6145|6133|6132|10406
1613390400000|2021-02-15 12:00:00|6146|6144|6135|6134|6147|6145|6135|6133|8777
1613390700000|2021-02-15 12:05:00|6134|6133|6132|6131|6134|6133|6126|6125|22643
1613391000000|2021-02-15 12:10:00|6131|6130|6128|6127|6132|6130|6126|6125|4124
1613391300000|2021-02-15 12:15:00|6127|6126|6134|6133|6134|6133|6127|6126|3995
1613391600000|2021-02-15 12:20:00|6135|6132|6135|6134|6137|6135|6132|6130|7427
1613391900000|2021-02-15 12:25:00|6134|6133|6136|6135|6136|6135|6133|6131|5795
1613392200000|2021-02-15 12:30:00|6137|6134|6140|6138|6141|6139|6136|6134|3380
1613392500000|2021-02-15 12:35:00|6139|6139|6143|6142|6143|6142|6139|6138|6635
1613392800000|2021-02-15 12:40:00|6142|6141|6146|6144|6146|6145|6141|6140|7833
1613393100000|2021-02-15 12:45:00|6147|6145|6148|6146|6150|6149|6147|6145|6517
1613393400000|2021-02-15 12:50:00|6147|6145|6151|6150|6151|6150|6142|6140|9447
1613393700000|2021-02-15 12:55:00|6152|6149|6156|6155|6156|6155|6151|6149|8153
1613394000000|2021-02-15 13:00:00|6155|6154|6159|6157|6159|6157|6152|6151|8416
1613394300000|2021-02-15 13:05:00|6160|6158|6159|6158|6164|6163|6155|6153|44500
1613394600000|2021-02-15 13:10:00|6160|6159|6161|6159|6164|6163|6159|6159|8769
1613394900000|2021-02-15 13:15:00|6160|6158|6160|6159|6160|6159|6152|6150|10267
1613395200000|2021-02-15 13:20:00|6159|6158|6164|6163|6168|6166|6159|6158|7394
1613395500000|2021-02-15 13:25:00|6165|6164|6168|6166|6168|6167|6160|6159|5729
1613395800000|2021-02-15 13:30:00|6167|6165|6161|6159|6167|6166|6161|6159|5303
1613396100000|2021-02-15 13:35:00|6162|6160|6164|6162|6166|6164|6157|6156|16304
1613396400000|2021-02-15 13:40:00|6163|6161|6172|6171|6172|6171|6161|6160|13937
1613396700000|2021-02-15 13:45:00|6173|6172|6166|6165|6175|6173|6164|6162|9152
1613397000000|2021-02-15 13:50:00|6165|6164|6157|6155|6165|6165|6154|6153|10227
1613397300000|2021-02-15 13:55:00|6156|6156|6156|6155|6159|6158|6152|6150|11784
1613397600000|2021-02-15 14:00:00|6155|6154|6157|6155|6161|6159|6151|6150|13007
1613397900000|2021-02-15 14:05:00|6156|6154|6152|6151|6159|6158|6151|6150|6845
1613398200000|2021-02-15 14:10:00|6151|6150|6148|6147|6156|6155|6148|6146|7563
1613398500000|2021-02-15 14:15:00|6149|6148|6143|6141|6149|6148|6142|6140|10308
1613398800000|2021-02-15 14:20:00|6142|6142|6144|6143|6146|6145|6137|6136|10907
1613399100000|2021-02-15 14:25:00|6143|6142|6144|6142|6146|6144|6139|6138|7999
1613399400000|2021-02-15 14:30:00|6143|6143|6142|6140|6148|6145|6141|6140|9682
1613399700000|2021-02-15 14:35:00|6143|6141|6147|6146|6148|6146|6135|6134|17643
1613400000000|2021-02-15 14:40:00|6148|6147|6148|6147|6150|6149|6146|6145|21252
1613400300000|2021-02-15 14:45:00|6149|6148|6152|6151|6152|6151|6144|6143|15689
1613400600000|2021-02-15 14:50:00|6153|6152|6150|6149|6154|6153|6148|6147|16707
1613400900000|2021-02-15 14:55:00|6151|6148|6142|6141|6153|6152|6138|6137|12038
1613401200000|2021-02-15 15:00:00|6141|6140|6138|6136|6146|6145|6137|6136|11103
1613401500000|2021-02-15 15:05:00|6137|6135|6142|6141|6145|6144|6136|6135|54786
1613401800000|2021-02-15 15:10:00|6143|6142|6141|6140|6143|6142|6137|6135|10413
1613402100000|2021-02-15 15:15:00|6140|6139|6138|6137|6141|6140|6137|6136|13039
1613402400000|2021-02-15 15:20:00|6139|6138|6143|6141|6146|6145|6138|6137|7946
1613402700000|2021-02-15 15:25:00|6142|6140|6149|6148|6151|6149|6140|6139|10844
1613403000000|2021-02-15 15:30:00|6148|6147|6152|6151|6152|6151|6148|6147|10667
1613403300000|2021-02-15 15:35:00|6153|6152|6168|6167|6168|6167|6153|6152|15387
1613403600000|2021-02-15 15:40:00|6169|6168|6174|6173|6175|6174|6168|6167|11332
1613403900000|2021-02-15 15:45:00|6175|6174|6187|6185|6192|6189|6175|6174|23416
1613404200000|2021-02-15 15:50:00|6188|6186|6187|6185|6190|6189|6178|6177|13446
1613404500000|2021-02-15 15:55:00|6186|6184|6190|6189|6192|6190|6183|6182|15666
1613404800000|2021-02-15 16:00:00|6189|6188|6194|6192|6202|6201|6189|6188|18809
1613405100000|2021-02-15 16:05:00|6193|6191|6189|6188|6195|6194|6183|6182|19822
1613405400000|2021-02-15 16:10:00|6190|6187|6192|6190|6196|6194|6186|6185|18069
1613405700000|2021-02-15 16:15:00|6193|6191|6204|6203|6209|6208|6192|6191|67266
1613406000000|2021-02-15 16:20:00|6205|6202|6202|6201|6215|6213|6201|6199|66141
1613406300000|2021-02-15 16:25:00|6203|6202|6201|6199|6210|6208|6195|6194|23882
1613462400000|2021-02-16 08:00:00|6278|6242|6305|6300|6459|6452|6248|6242|83382
1613462700000|2021-02-16 08:05:00|6304|6295|6268|6261|6337|6330|6245|6237|64299
1613463000000|2021-02-16 08:10:00|6269|6262|6249|6244|6286|6273|6232|6226|62069
1613463300000|2021-02-16 08:15:00|6248|6243|6220|6216|6257|6249|6220|6216|64957
1613463600000|2021-02-16 08:20:00|6219|6215|6220|6215|6220|6217|6205|6201|13328
1613463900000|2021-02-16 08:25:00|6221|6216|6245|6238|6249|6245|6217|6214|13565
1613464200000|2021-02-16 08:30:00|6244|6240|6256|6254|6260|6255|6233|6230|14852
1613464500000|2021-02-16 08:35:00|6257|6255|6242|6240|6263|6261|6237|6235|8985
1613464800000|2021-02-16 08:40:00|6243|6241|6264|6261|6271|6270|6243|6240|14137
1613465100000|2021-02-16 08:45:00|6263|6263|6267|6262|6273|6268|6261|6259|11367
1613465400000|2021-02-16 08:50:00|6268|6263|6301|6299|6303|6301|6264|6261|11191
1613465700000|2021-02-16 08:55:00|6302|6301|6327|6326|6328|6326|6285|6283|22143
1613466000000|2021-02-16 09:00:00|6328|6327|6362|6359|6368|6363|6328|6326|77204
1613466300000|2021-02-16 09:05:00|6361|6358|6343|6340|6369|6367|6337|6334|39195
1613466600000|2021-02-16 09:10:00|6342|6341|6346|6345|6353|6349|6335|6333|34922
1613466900000|2021-02-16 09:15:00|6345|6344|6317|6314|6350|6346|6309|6305|23259
1613467200000|2021-02-16 09:20:00|6316|6312|6276|6273|6316|6312|6271|6268|34490
1613467500000|2021-02-16 09:25:00|6275|6274|6274|6271|6286|6284|6270|6268|16655
1613467800000|2021-02-16 09:30:00|6273|6270|6253|6251|6273|6271|6253|6250|30898
1613468100000|2021-02-16 09:35:00|6254|6252|6273|6270|6286|6283|6254|6252|21508
1613468400000|2021-02-16 09:40:00|6272|6269|6255|6253|6275|6273|6255|6252|13328
1613468700000|2021-02-16 09:45:00|6256|6254|6266|6263|6270|6266|6254|6251|7955
1613469000000|2021-02-16 09:50:00|6265|6262|6273|6270|6273|6271|6262|6260|4939
1613469300000|2021-02-16 09:55:00|6272|6269|6293|6289|6297|6296|6263|6260|13378
1613469600000|2021-02-16 10:00:00|6289|6288|6283|6280|6305|6302|6281|6279|17180
1613469900000|2021-02-16 10:05:00|6282|6281|6282|6281|6288|6286|6281|6278|5389
1613470200000|2021-02-16 10:10:00|6281|6280|6309|6306|6309|6307|6276|6273|29900
1613470500000|2021-02-16 10:15:00|6308|6305|6283|6281|6315|6312|6280|6279|43798
1613470800000|2021-02-16 10:20:00|6282|6280|6283|6280|6296|6293|6277|6275|33848
1613471100000|2021-02-16 10:25:00|6282|6279|6273|6271|6285|6283|6272|6269|5647
1613471400000|2021-02-16 10:30:00|6274|6272|6277|6275|6284|6282|6274|6272|11917
1613471700000|2021-02-16 10:35:00|6278|6276|6289|6287|6290|6289|6276|6274|7904
1613472000000|2021-02-16 10:40:00|6290|6288|6296|6294|6297|6296|6284|6283|10218
1613472300000|2021-02-16 10:45:00|6295|6295|6301|6299|6302|6300|6289|6287|12179
1613472600000|2021-02-16 10:50:00|6302|6300|6285|6283|6303|6302|6285|6282|11903
1613472900000|2021-02-16 10:55:00|6286|6284|6280|6277|6288|6286|6273|6272|8935
1613473200000|2021-02-16 11:00:00|6282|6278|6272|6271|6285|6282|6272|6270|10515
1613473500000|2021-02-16 11:05:00|6273|6272|6278|6275|6278|6276|6269|6267|9837
1613473800000|2021-02-16 11:10:00|6277|6273|6291|6288|6292|6291|6274|6273|17704
1613474100000|2021-02-16 11:15:00|6290|6289|6293|6291|6301|6300|6290|6288|14415
1613474400000|2021-02-16 11:20:00|6292|6290|6302|6299|6305|6303|6289|6287|11540
1613474700000|2021-02-16 11:25:00|6303|6300|6297|6295|6308|6305|6290|6289|6623
1613475000000|2021-02-16 11:30:00|6296|6296|6293|6291|6300|6297|6289|6287|8982
1613475300000|2021-02-16 11:35:00|6294|6292|6293|6292|6298|6295|6287|6285|7151
1613475600000|2021-02-16 11:40:00|6294|6293|6293|6291|6300|6299|6290|6288|11109
1613475900000|2021-02-16 11:45:00|6294|6292|6287|6284|6294|6293|6285|6284|9531
1613476200000|2021-02-16 11:50:00|6288|6285|6283|6280|6290|6288|6278|6275|3416
1613476500000|2021-02-16 11:55:00|6282|6279|6289|6287|6290|6288|6279|6276|10241
1613476800000|2021-02-16 12:00:00|6288|6288|6294|6292|6294|6293|6283|6282|8204
1613477100000|2021-02-16 12:05:00|6293|6291|6287|6285|6301|6298|6285|6284|19915
1613477400000|2021-02-16 12:10:00|6286|6284|6287|6285|6291|6289|6285|6282|10066
1613477700000|2021-02-16 12:15:00|6286|6286|6284|6282|6291|6289|6283|6281|6198
1613478000000|2021-02-16 12:20:00|6283|6281|6289|6287|6289|6287|6281|6280|6150
1613478300000|2021-02-16 12:25:00|6288|6286|6284|6282|6289|6288|6280|6278|4368
1613478600000|2021-02-16 12:30:00|6283|6281|6280|6278|6286|6284|6279|6277|8124
1613478900000|2021-02-16 12:35:00|6282|6279|6283|6281|6285|6283|6279|6278|4544
1613479200000|2021-02-16 12:40:00|6282|6280|6279|6278|6283|6282|6277|6275|9890
1613479500000|2021-02-16 12:45:00|6278|6277|6285|6283|6287|6286|6276|6275|9312
1613479800000|2021-02-16 12:50:00|6284|6282|6282|6280|6286|6284|6279|6278|6906
1613480100000|2021-02-16 12:55:00|6281|6281|6275|6274|6285|6283|6275|6272|4706
1613480400000|2021-02-16 13:00:00|6276|6275|6260|6258|6276|6275|6260|6257|3394
1613480700000|2021-02-16 13:05:00|6259|6257|6264|6261|6271|6270|6255|6254|12162
1613481000000|2021-02-16 13:10:00|6265|6262|6264|6262|6266|6264|6255|6254|4567
1613481300000|2021-02-16 13:15:00|6265|6263|6263|6260|6270|6267|6260|6259|6243
1613481600000|2021-02-16 13:20:00|6262|6261|6254|6252|6268|6266|6253|6252|4945
1613481900000|2021-02-16 13:25:00|6255|6253|6259|6258|6260|6259|6251|6250|9697
1613482200000|2021-02-16 13:30:00|6258|6257|6237|6235|6259|6258|6236|6234|7051
1613482500000|2021-02-16 13:35:00|6236|6236|6241|6239|6248|6245|6230|6228|17289
1613482800000|2021-02-16 13:40:00|6240|6238|6239|6237|6240|6238|6233|6231|4912
1613483100000|2021-02-16 13:45:00|6238|6236|6225|6222|6238|6237|6220|6217|10261
1613483400000|2021-02-16 13:50:00|6224|6224|6231|6230|6232|6230|6222|6220|5638
1613483700000|2021-02-16 13:55:00|6232|6231|6225|6224|6239|6237|6219|6214|12280
1613484000000|2021-02-16 14:00:00|6224|6223|6209|6206|6224|6223|6193|6190|20178
1613484300000|2021-02-16 14:05:00|6208|6205|6237|6234|6237|6234|6206|6205|16410
1613484600000|2021-02-16 14:10:00|6236|6233|6226|6224|6236|6233|6220|6218|12888
1613484900000|2021-02-16 14:15:00|6227|6223|6218|6216|6227|6223|6204|6201|5970
1613485200000|2021-02-16 14:20:00|6217|6215|6208|6205|6225|6223|6194|6191|36502
1613485500000|2021-02-16 14:25:00|6207|6204|6187|6183|6213|6211|6183|6180|155041
1613485800000|2021-02-16 14:30:00|6188|6184|6189|6186|6203|6200|6169|6164|50031
1613486100000|2021-02-16 14:35:00|6188|6187|6190|6188|6198|6194|6171|6170|29147
1613486400000|2021-02-16 14:40:00|6191|6189|6226|6224|6228|6225|6190|6187|42722
1613486700000|2021-02-16 14:45:00|6227|6225|6232|6230|6233|6231|6216|6213|31702
1613487000000|2021-02-16 14:50:00|6233|6231|6226|6224|6234|6232|6211|6207|34037
1613487300000|2021-02-16 14:55:00|6227|6225|6229|6226|6241|6237|6224|6221|27082
1613487600000|2021-02-16 15:00:00|6230|6227|6212|6210|6235|6233|6212|6210|38466
1613487900000|2021-02-16 15:05:00|6211|6211|6209|6208|6213|6211|6188|6186|32352
1613488200000|2021-02-16 15:10:00|6208|6207|6195|6193|6217|6214|6195|6192|18725
1613488500000|2021-02-16 15:15:00|6194|6192|6224|6222|6226|6223|6193|6191|35321
1613488800000|2021-02-16 15:20:00|6223|6223|6220|6218|6236|6235|6219|6217|36467
1613489100000|2021-02-16 15:25:00|6221|6219|6265|6264|6266|6265|6221|6219|40601
1613489400000|2021-02-16 15:30:00|6266|6262|6256|6254|6270|6269|6254|6253|40411
1613489700000|2021-02-16 15:35:00|6255|6253|6256|6254|6257|6255|6243|6240|13867
1613490000000|2021-02-16 15:40:00|6255|6253|6248|6246|6260|6258|6245|6243|11698
1613490300000|2021-02-16 15:45:00|6247|6247|6239|6237|6253|6250|6231|6228|16638
1613490600000|2021-02-16 15:50:00|6238|6236|6246|6244|6247|6245|6231|6230|32335
1613490900000|2021-02-16 15:55:00|6245|6243|6248|6246|6251|6248|6240|6237|26921
1613491200000|2021-02-16 16:00:00|6247|6245|6242|6241|6248|6246|6240|6238|11202
1613491500000|2021-02-16 16:05:00|6243|6242|6246|6244|6246|6245|6239|6238|16273
1613491800000|2021-02-16 16:10:00|6247|6245|6249|6248|6251|6249|6245|6243|11641
1613492100000|2021-02-16 16:15:00|6248|6247|6280|6276|6281|6280|6246|6245|38799
1613492400000|2021-02-16 16:20:00|6281|6277|6269|6268|6281|6280|6269|6267|48141
1613492700000|2021-02-16 16:25:00|6268|6267|6271|6267|6278|6275|6264|6262|34071
1613548800000|2021-02-17 08:00:00|6323|6310|6359|6352|6362|6355|6323|6310|88804
1613549100000|2021-02-17 08:05:00|6358|6353|6279|6272|6360|6355|6278|6272|62949
1613549400000|2021-02-17 08:10:00|6278|6269|6293|6289|6296|6292|6252|6245|46608
1613549700000|2021-02-17 08:15:00|6292|6288|6318|6313|6323|6318|6280|6273|15978
1613550000000|2021-02-17 08:20:00|6317|6314|6335|6328|6349|6346|6307|6304|20276
1613550300000|2021-02-17 08:25:00|6334|6329|6353|6349|6364|6360|6329|6325|29199
1613550600000|2021-02-17 08:30:00|6352|6346|6346|6343|6353|6346|6331|6325|7367
1613550900000|2021-02-17 08:35:00|6345|6342|6364|6359|6366|6363|6338|6334|25215
1613551200000|2021-02-17 08:40:00|6365|6360|6437|6429|6441|6438|6365|6360|50003
1613551500000|2021-02-17 08:45:00|6441|6430|6467|6462|6473|6470|6430|6428|34352
1613551800000|2021-02-17 08:50:00|6464|6464|6458|6454|6480|6478|6438|6434|71325
1613552100000|2021-02-17 08:55:00|6457|6453|6458|6452|6479|6476|6453|6449|14537
1613552400000|2021-02-17 09:00:00|6459|6453|6499|6495|6499|6496|6459|6453|34669
1613552700000|2021-02-17 09:05:00|6498|6494|6502|6500|6512|6507|6486|6485|69776
1613553000000|2021-02-17 09:10:00|6503|6501|6482|6479|6512|6507|6479|6473|46212
1613553300000|2021-02-17 09:15:00|6481|6476|6498|6495|6503|6500|6462|6456|61803
1613553600000|2021-02-17 09:20:00|6499|6496|6514|6512|6514|6512|6485|6480|50784
1613553900000|2021-02-17 09:25:00|6515|6513|6512|6510|6535|6533|6500|6498|49087
1613554200000|2021-02-17 09:30:00|6514|6511|6495|6492|6515|6512|6483|6477|31499
1613554500000|2021-02-17 09:35:00|6494|6490|6455|6453|6495|6492|6448|6447|18203
1613554800000|2021-02-17 09:40:00|6457|6452|6458|6455|6464|6462|6442|6436|23306
1613555100000|2021-02-17 09:45:00|6457|6454|6436|6433|6458|6454|6426|6422|20145
1613555400000|2021-02-17 09:50:00|6438|6434|6447|6444|6450|6447|6417|6414|24876
1613555700000|2021-02-17 09:55:00|6446|6443|6460|6456|6460|6457|6436|6433|30093
1613556000000|2021-02-17 10:00:00|6459|6459|6466|6462|6478|6475|6440|6436|28188
1613556300000|2021-02-17 10:05:00|6468|6463|6482|6480|6485|6480|6466|6462|20226
1613556600000|2021-02-17 10:10:00|6481|6479|6493|6490|6499|6495|6477|6473|28196
1613556900000|2021-02-17 10:15:00|6492|6491|6476|6474|6495|6493|6469|6467|84508
1613557200000|2021-02-17 10:20:00|6479|6475|6462|6459|6479|6476|6453|6450|28727
1613557500000|2021-02-17 10:25:00|6461|6458|6454|6452|6469|6467|6454|6451|20160
1613557800000|2021-02-17 10:30:00|6455|6453|6466|6465|6474|6472|6453|6450|23816
1613558100000|2021-02-17 10:35:00|6465|6464|6457|6455|6469|6465|6456|6454|10881
1613558400000|2021-02-17 10:40:00|6456|6454|6463|6461|6473|6471|6453|6451|17580
1613558700000|2021-02-17 10:45:00|6464|6462|6491|6490|6493|6490|6460|6459|19099
1613559000000|2021-02-17 10:50:00|6490|6488|6475|6474|6495|6493|6469|6467|21163
1613559300000|2021-02-17 10:55:00|6474|6473|6461|6459|6474|6473|6459|6455|15963
1613559600000|2021-02-17 11:00:00|6460|6460|6439|6435|6463|6460|6436|6432|17161
1613559900000|2021-02-17 11:05:00|6438|6434|6409|6406|6439|6436|6409|6405|22888
1613560200000|2021-02-17 11:10:00|6408|6405|6412|6409|6425|6422|6404|6402|30478
1613560500000|2021-02-17 11:15:00|6414|6410|6392|6390|6415|6413|6387|6383|15075
1613560800000|2021-02-17 11:20:00|6391|6389|6422|6420|6422|6420|6389|6386|18406
1613561100000|2021-02-17 11:25:00|6424|6421|6428|6427|6435|6433|6415|6413|18594
1613561400000|2021-02-17 11:30:00|6427|6426|6414|6413|6436|6432|6412|6411|10363
1613561700000|2021-02-17 11:35:00|6415|6412|6403|6401|6415|6413|6392|6389|13419
1613562000000|2021-02-17 11:40:00|6402|6400|6419|6417|6425|6423|6402|6400|15202
1613562300000|2021-02-17 11:45:00|6418|6416|6408|6405|6419|6418|6408|6404|15304
1613562600000|2021-02-17 11:50:00|6407|6406|6432|6428|6440|6438|6406|6406|18784
1613562900000|2021-02-17 11:55:00|6431|6427|6449|6445|6449|6447|6428|6426|13542
1613563200000|2021-02-17 12:00:00|6448|6446|6434|6432|6450|6448|6433|6431|32009
1613563500000|2021-02-17 12:05:00|6433|6430|6410|6407|6435|6431|6410|6407|1514
1613563800000|2021-02-17 12:10:00|6411|6405|6401|6398|6411|6407|6399|6395|1086
1613564100000|2021-02-17 12:15:00|6402|6399|6429|6425|6441|6438|6400|6396|2653
1613564400000|2021-02-17 12:20:00|6430|6426|6428|6425|6438|6434|6422|6419|2416
1613564700000|2021-02-17 12:25:00|6427|6424|6430|6427|6430|6427|6427|6424|54
1613565000000|2021-02-17 12:30:00|6435|6433|6441|6438|6445|6443|6425|6423|15386
1613565300000|2021-02-17 12:35:00|6440|6436|6436|6434|6445|6443|6434|6431|9599
1613565600000|2021-02-17 12:40:00|6437|6435|6434|6432|6444|6441|6434|6432|6657
1613565900000|2021-02-17 12:45:00|6433|6431|6417|6415|6433|6431|6412|6410|9207
1613566200000|2021-02-17 12:50:00|6416|6414|6419|6417|6419|6417|6410|6407|8908
1613566500000|2021-02-17 12:55:00|6418|6418|6402|6399|6420|6419|6400|6397|9050
1613566800000|2021-02-17 13:00:00|6401|6400|6401|6399|6407|6406|6395|6394|11692
1613567100000|2021-02-17 13:05:00|6400|6398|6392|6390|6403|6401|6389|6385|7447
1613567400000|2021-02-17 13:10:00|6393|6391|6393|6390|6398|6396|6392|6390|7326
1613567700000|2021-02-17 13:15:00|6394|6391|6401|6399|6402|6401|6390|6388|14677
1613568000000|2021-02-17 13:20:00|6400|6400|6397|6394|6404|6403|6395|6392|13190
1613568300000|2021-02-17 13:25:00|6396|6393|6400|6397|6404|6402|6388|6386|10328
1613568600000|2021-02-17 13:30:00|6399|6398|6416|6415|6417|6416|6399|6396|20189
1613568900000|2021-02-17 13:35:00|6414|6414|6415|6412|6415|6414|6396|6392|17126
1613569200000|2021-02-17 13:40:00|6414|6411|6430|6428|6431|6429|6411|6408|17549
1613569500000|2021-02-17 13:45:00|6429|6427|6449|6447|6450|6448|6416|6414|32867
1613569800000|2021-02-17 13:50:00|6448|6446|6472|6469|6472|6470|6445|6442|31349
1613570100000|2021-02-17 13:55:00|6471|6468|6438|6436|6471|6470|6438|6436|23053
1613570400000|2021-02-17 14:00:00|6437|6435|6411|6407|6442|6440|6408|6405|34202
1613570700000|2021-02-17 14:05:00|6410|6406|6379|6374|6411|6406|6379|6374|14115
1613571000000|2021-02-17 14:10:00|6378|6372|6345|6342|6379|6375|6338|6336|42951
1613571300000|2021-02-17 14:15:00|6346|6343|6393|6390|6393|6390|6345|6342|23995
1613571600000|2021-02-17 14:20:00|6392|6391|6401|6397|6403|6402|6384|6380|17395
1613571900000|2021-02-17 14:25:00|6400|6396|6404|6401|6415|6412|6380|6376|26644
1613572200000|2021-02-17 14:30:00|6403|6400|6340|6337|6404|6400|6339|6337|52226
1613572500000|2021-02-17 14:35:00|6339|6336|6346|6342|6364|6362|6328|6327|45475
1613572800000|2021-02-17 14:40:00|6345|6340|6358|6353|6365|6363|6333|6331|36427
1613573100000|2021-02-17 14:45:00|6357|6352|6378|6376|6380|6379|6349|6347|35385
1613573400000|2021-02-17 14:50:00|6379|6377|6340|6338|6387|6386|6336|6331|29669
1613573700000|2021-02-17 14:55:00|6341|6336|6345|6342|6356|6353|6332|6328|26143
1613574000000|2021-02-17 15:00:00|6344|6343|6326|6323|6362|6359|6322|6320|40935
1613574300000|2021-02-17 15:05:00|6327|6324|6330|6327|6341|6338|6325|6323|28061
1613574600000|2021-02-17 15:10:00|6329|6325|6324|6321|6338|6335|6322|6320|24930
1613574900000|2021-02-17 15:15:00|6323|6322|6304|6301|6333|6330|6298|6295|30597
1613575200000|2021-02-17 15:20:00|6303|6300|6304|6302|6317|6314|6296|6295|52508
1613575500000|2021-02-17 15:25:00|6305|6303|6308|6304|6318|6315|6298|6297|34152
1613575800000|2021-02-17 15:30:00|6307|6305|6284|6281|6311|6307|6275|6273|59484
1613576100000|2021-02-17 15:35:00|6285|6282|6288|6285|6300|6298|6285|6281|29555
1613576400000|2021-02-17 15:40:00|6287|6284|6280|6277|6293|6290|6278|6276|19276
1613576700000|2021-02-17 15:45:00|6279|6278|6308|6306|6309|6307|6273|6272|26918
1613577000000|2021-02-17 15:50:00|6307|6307|6287|6284|6307|6307|6281|6280|26664
1613577300000|2021-02-17 15:55:00|6286|6285|6278|6277|6291|6288|6272|6269|26525
1613577600000|2021-02-17 16:00:00|6280|6278|6264|6262|6283|6281|6263|6261|25055
1613577900000|2021-02-17 16:05:00|6263|6261|6259|6257|6273|6272|6258|6256|37192
1613578200000|2021-02-17 16:10:00|6258|6256|6257|6256|6264|6262|6249|6247|32113
1613578500000|2021-02-17 16:15:00|6256|6255|6237|6235|6258|6256|6236|6235|57979
1613578800000|2021-02-17 16:20:00|6236|6234|6254|6252|6257|6256|6233|6231|74541
1613579100000|2021-02-17 16:25:00|6253|6251|6242|6240|6262|6261|6241|6238|66932
1613635200000|2021-02-18 08:00:00|6320|6296|6328|6323|6349|6345|6298|6286|48110
1613635500000|2021-02-18 08:05:00|6329|6324|6377|6372|6386|6382|6317|6312|47557
1613635800000|2021-02-18 08:10:00|6378|6373|6423|6420|6431|6427|6378|6373|39105
1613636100000|2021-02-18 08:15:00|6425|6421|6403|6400|6426|6422|6403|6400|19236
1613636400000|2021-02-18 08:20:00|6404|6401|6407|6405|6420|6417|6403|6401|43444
1613636700000|2021-02-18 08:25:00|6406|6404|6432|6430|6448|6445|6404|6402|40608
1613637000000|2021-02-18 08:30:00|6433|6431|6452|6450|6458|6456|6431|6428|20802
1613637300000|2021-02-18 08:35:00|6451|6449|6451|6448|6454|6453|6443|6439|18123
1613637600000|2021-02-18 08:40:00|6450|6449|6454|6452|6455|6452|6444|6440|13209
1613637900000|2021-02-18 08:45:00|6455|6453|6450|6448|6471|6468|6450|6448|18612
1613638200000|2021-02-18 08:50:00|6449|6449|6463|6461|6465|6462|6444|6442|18064
1613638500000|2021-02-18 08:55:00|6462|6460|6448|6446|6462|6461|6440|6437|13746
1613638800000|2021-02-18 09:00:00|6447|6445|6466|6464|6467|6464|6445|6442|27465
1613639100000|2021-02-18 09:05:00|6465|6463|6460|6458|6473|6468|6457|6456|26481
1613639400000|2021-02-18 09:10:00|6459|6457|6456|6454|6460|6457|6442|6440|27529
1613639700000|2021-02-18 09:15:00|6455|6455|6452|6450|6462|6460|6448|6447|24373
1613640000000|2021-02-18 09:20:00|6453|6451|6468|6466|6473|6469|6451|6449|17164
1613640300000|2021-02-18 09:25:00|6469|6467|6466|6464|6478|6477|6460|6457|15327
1613640600000|2021-02-18 09:30:00|6465|6463|6459|6457|6466|6464|6449|6448|20539
1613640900000|2021-02-18 09:35:00|6458|6458|6463|6461|6464|6463|6453|6451|9029
1613641200000|2021-02-18 09:40:00|6462|6460|6486|6483|6487|6484|6458|6455|11461
1613641500000|2021-02-18 09:45:00|6487|6484|6495|6493|6495|6494|6479|6478|14590
1613641800000|2021-02-18 09:50:00|6494|6492|6502|6499|6502|6500|6488|6487|22352
1613642100000|2021-02-18 09:55:00|6504|6500|6498|6497|6509|6507|6490|6487|27447
1613642400000|2021-02-18 10:00:00|6499|6498|6494|6492|6502|6501|6492|6490|18866
1613642700000|2021-02-18 10:05:00|6493|6491|6493|6491|6497|6495|6488|6486|15219
1613643000000|2021-02-18 10:10:00|6492|6490|6465|6462|6492|6491|6459|6457|47431
1613643300000|2021-02-18 10:15:00|6466|6463|6469|6466|6476|6474|6465|6462|12755
1613643600000|2021-02-18 10:20:00|6468|6465|6465|6462|6473|6470|6463|6460|16922
1613643900000|2021-02-18 10:25:00|6466|6463|6461|6460|6471|6470|6461|6460|17026
1613644200000|2021-02-18 10:30:00|6460|6459|6460|6459|6468|6467|6460|6458|15837
1613644500000|2021-02-18 10:35:00|6461|6460|6457|6455|6464|6463|6454|6453|20127
1613644800000|2021-02-18 10:40:00|6456|6456|6453|6450|6464|6463|6445|6443|59442
1613645100000|2021-02-18 10:45:00|6452|6451|6442|6440|6452|6452|6433|6430|31479
1613645400000|2021-02-18 10:50:00|6440|6441|6455|6452|6465|6464|6435|6433|27013
1613645700000|2021-02-18 10:55:00|6454|6451|6436|6434|6454|6451|6431|6428|31489
1613646000000|2021-02-18 11:00:00|6435|6433|6423|6420|6443|6439|6419|6417|23135
1613646300000|2021-02-18 11:05:00|6422|6419|6418|6416|6428|6426|6416|6411|10455
1613646600000|2021-02-18 11:10:00|6419|6417|6420|6418|6420|6419|6406|6405|13155
1613646900000|2021-02-18 11:15:00|6419|6417|6421|6420|6424|6421|6408|6407|14887
1613647200000|2021-02-18 11:20:00|6420|6419|6413|6410|6424|6423|6410|6408|13987
1613647500000|2021-02-18 11:25:00|6412|6409|6386|6385|6412|6409|6384|6381|17160
1613647800000|2021-02-18 11:30:00|6385|6384|6371|6369|6389|6387|6370|6366|19320
1613648100000|2021-02-18 11:35:00|6372|6368|6363|6361|6373|6372|6357|6355|26299
1613648400000|2021-02-18 11:40:00|6362|6360|6366|6364|6370|6368|6347|6344|22776
1613648700000|2021-02-18 11:45:00|6365|6363|6380|6378|6381|6378|6365|6363|10676
1613649000000|2021-02-18 11:50:00|6381|6379|6375|6374|6385|6382|6373|6371|9190
1613649300000|2021-02-18 11:55:00|6376|6375|6378|6376|6382|6380|6367|6366|14170
1613649600000|2021-02-18 12:00:00|6377|6375|6372|6371|6378|6375|6365|6363|16713
1613649900000|2021-02-18 12:05:00|6373|6372|6370|6368|6375|6374|6367|6365|9474
1613650200000|2021-02-18 12:10:00|6369|6369|6369|6367|6372|6370|6365|6363|7277
1613650500000|2021-02-18 12:15:00|6368|6368|6379|6378|6379|6378|6368|6367|12672
1613650800000|2021-02-18 12:20:00|6378|6377|6378|6377|6388|6386|6378|6376|19581
1613651100000|2021-02-18 12:25:00|6379|6378|6385|6384|6388|6387|6378|6377|9223
1613651400000|2021-02-18 12:30:00|6384|6383|6395|6394|6401|6399|6379|6377|15088
1613651700000|2021-02-18 12:35:00|6396|6395|6396|6395|6398|6396|6392|6390|8137
1613652000000|2021-02-18 12:40:00|6398|6396|6397|6395|6405|6404|6393|6390|6673
1613652300000|2021-02-18 12:45:00|6396|6396|6401|6400|6404|6401|6396|6395|5560
1613652600000|2021-02-18 12:50:00|6400|6399|6385|6383|6400|6399|6385|6383|8097
1613652900000|2021-02-18 12:55:00|6386|6384|6365|6363|6387|6385|6365|6363|18877
1613653200000|2021-02-18 13:00:00|6364|6362|6358|6356|6366|6364|6352|6350|14705
1613653500000|2021-02-18 13:05:00|6357|6355|6364|6362|6367|6366|6351|6350|11820
1613653800000|2021-02-18 13:10:00|6363|6361|6354|6353|6363|6361|6348|6345|26150
1613654100000|2021-02-18 13:15:00|6353|6352|6343|6341|6353|6352|6337|6336|14321
1613654400000|2021-02-18 13:20:00|6342|6340|6335|6333|6342|6340|6330|6327|8963
1613654700000|2021-02-18 13:25:00|6336|6335|6338|6335|6341|6338|6326|6324|14978
1613655000000|2021-02-18 13:30:00|6337|6333|6334|6332|6337|6333|6324|6322|46209
1613655300000|2021-02-18 13:35:00|6335|6333|6316|6313|6341|6338|6316|6313|20354
1613655600000|2021-02-18 13:40:00|6315|6314|6311|6308|6325|6322|6308|6305|22858
1613655900000|2021-02-18 13:45:00|6310|6309|6294|6293|6322|6320|6293|6290|37723
1613656200000|2021-02-18 13:50:00|6293|6291|6292|6290|6305|6302|6286|6284|28544
1613656500000|2021-02-18 13:55:00|6291|6289|6316|6313|6320|6317|6289|6288|39949
1613656800000|2021-02-18 14:00:00|6315|6315|6296|6294|6316|6315|6287|6285|39400
1613657100000|2021-02-18 14:05:00|6298|6295|6289|6287|6306|6303|6288|6285|15417
1613657400000|2021-02-18 14:10:00|6288|6288|6286|6284|6296|6293|6283|6280|9743
1613657700000|2021-02-18 14:15:00|6287|6285|6293|6291|6294|6292|6286|6285|11222
1613658000000|2021-02-18 14:20:00|6292|6290|6303|6301|6306|6303|6290|6289|20480
1613658300000|2021-02-18 14:25:00|6305|6302|6295|6293|6305|6304|6290|6289|31019
1613658600000|2021-02-18 14:30:00|6294|6294|6299|6296|6302|6299|6236|6234|79631
1613658900000|2021-02-18 14:35:00|6298|6295|6292|6288|6305|6303|6289|6286|42661
1613659200000|2021-02-18 14:40:00|6291|6286|6289|6286|6303|6300|6276|6272|24298
1613659500000|2021-02-18 14:45:00|6288|6284|6284|6281|6303|6301|6284|6281|19036
1613659800000|2021-02-18 14:50:00|6283|6280|6268|6266|6286|6283|6267|6263|106589
1613660100000|2021-02-18 14:55:00|6270|6267|6282|6280|6289|6286|6258|6257|18395
1613660400000|2021-02-18 15:00:00|6281|6279|6272|6269|6286|6284|6261|6257|20761
1613660700000|2021-02-18 15:05:00|6273|6270|6252|6250|6273|6270|6245|6243|42335
1613661000000|2021-02-18 15:10:00|6251|6249|6248|6246|6273|6269|6248|6245|20901
1613661300000|2021-02-18 15:15:00|6249|6245|6218|6216|6260|6257|6218|6215|34983
1613661600000|2021-02-18 15:20:00|6219|6217|6206|6203|6222|6221|6198|6196|40192
1613661900000|2021-02-18 15:25:00|6205|6202|6191|6188|6208|6205|6173|6171|58926
1613662200000|2021-02-18 15:30:00|6190|6187|6195|6192|6198|6196|6180|6176|39054
1613662500000|2021-02-18 15:35:00|6194|6191|6222|6220|6224|6223|6190|6186|59309
1613662800000|2021-02-18 15:40:00|6221|6219|6210|6208|6222|6219|6204|6201|23836
1613663100000|2021-02-18 15:45:00|6209|6207|6206|6204|6211|6209|6197|6195|37321
1613663400000|2021-02-18 15:50:00|6207|6205|6210|6207|6211|6209|6199|6197|20908
1613663700000|2021-02-18 15:55:00|6209|6208|6198|6196|6217|6214|6196|6195|19730
1613664000000|2021-02-18 16:00:00|6199|6197|6219|6218|6220|6218|6199|6197|24113
1613664300000|2021-02-18 16:05:00|6218|6216|6229|6228|6229|6228|6218|6216|25358
1613664600000|2021-02-18 16:10:00|6230|6229|6240|6238|6240|6239|6221|6220|31925
1613664900000|2021-02-18 16:15:00|6239|6237|6245|6244|6248|6246|6235|6234|28308
1613665200000|2021-02-18 16:20:00|6247|6243|6237|6236|6247|6245|6235|6233|30712
1613665500000|2021-02-18 16:25:00|6238|6237|6225|6221|6239|6238|6223|6219|37434
1613721600000|2021-02-19 08:00:00|6245|6231|6207|6204|6249|6240|6206|6202|32221
1613721900000|2021-02-19 08:05:00|6209|6203|6223|6219|6234|6231|6209|6202|37102
1613722200000|2021-02-19 08:10:00|6221|6220|6210|6208|6223|6221|6205|6204|33044
1613722500000|2021-02-19 08:15:00|6211|6209|6200|6198|6224|6220|6197|6196|32057
1613722800000|2021-02-19 08:20:00|6199|6199|6236|6233|6236|6233|6199|6198|43350
1613723100000|2021-02-19 08:25:00|6237|6234|6254|6253|6261|6259|6237|6234|19514
1613723400000|2021-02-19 08:30:00|6255|6252|6255|6254|6267|6265|6250|6249|20896
1613723700000|2021-02-19 08:35:00|6254|6253|6263|6261|6264|6261|6249|6247|12380
1613724000000|2021-02-19 08:40:00|6264|6262|6257|6255|6273|6271|6257|6255|12504
1613724300000|2021-02-19 08:45:00|6256|6254|6221|6220|6256|6255|6216|6213|18565
1613724600000|2021-02-19 08:50:00|6222|6221|6257|6255|6257|6255|6222|6220|14915
1613724900000|2021-02-19 08:55:00|6256|6256|6256|6253|6273|6270|6254|6250|27013
1613725200000|2021-02-19 09:00:00|6255|6252|6244|6242|6259|6256|6243|6241|5498
1613725500000|2021-02-19 09:05:00|6243|6241|6246|6244|6251|6248|6240|6238|7673
1613725800000|2021-02-19 09:10:00|6245|6243|6263|6261|6266|6263|6244|6242|7728
1613726100000|2021-02-19 09:15:00|6262|6260|6257|6255|6263|6261|6251|6250|15452
1613726400000|2021-02-19 09:20:00|6256|6254|6274|6271|6274|6271|6254|6252|12121
1613726700000|2021-02-19 09:25:00|6275|6272|6285|6283|6289|6286|6271|6270|16241
1613727000000|2021-02-19 09:30:00|6287|6284|6273|6271|6288|6287|6267|6265|12988
1613727300000|2021-02-19 09:35:00|6274|6270|6281|6279|6282|6280|6263|6262|11984
1613727600000|2021-02-19 09:40:00|6282|6278|6264|6261|6283|6281|6264|6261|23770
1613727900000|2021-02-19 09:45:00|6263|6262|6264|6262|6267|6265|6259|6258|11166
1613728200000|2021-02-19 09:50:00|6265|6263|6267|6266|6272|6271|6260|6259|17002
1613728500000|2021-02-19 09:55:00|6268|6267|6267|6266|6274|6271|6263|6262|8609
1613728800000|2021-02-19 10:00:00|6268|6267|6276|6275|6277|6276|6267|6266|8332
1613729100000|2021-02-19 10:05:00|6275|6274|6267|6266|6276|6275|6264|6263|8944
1613729700000|2021-02-19 10:15:00|6268|6267|6283|6281|6300|6299|6266|6265|35334
1613730000000|2021-02-19 10:20:00|6282|6282|6283|6282|6290|6287|6279|6278|23301
1613730300000|2021-02-19 10:25:00|6282|6281|6283|6281|6293|6291|6278|6277|29790
1613730600000|2021-02-19 10:30:00|6282|6280|6274|6272|6284|6283|6269|6267|18781
1613730900000|2021-02-19 10:35:00|6273|6273|6283|6281|6284|6282|6273|6272|9768
1613731200000|2021-02-19 10:40:00|6282|6282|6286|6285|6288|6286|6278|6276|7365
1613731500000|2021-02-19 10:45:00|6285|6284|6292|6290|6292|6290|6283|6282|12481
1613731800000|2021-02-19 10:50:00|6291|6289|6278|6277|6291|6289|6274|6273|18156
1613732100000|2021-02-19 10:55:00|6279|6278|6277|6275|6282|6281|6274|6273|20032
1613732400000|2021-02-19 11:00:00|6278|6276|6281|6280|6289|6288|6278|6276|111876
1613732700000|2021-02-19 11:05:00|6280|6279|6266|6264|6283|6282|6263|6262|17225
1613733000000|2021-02-19 11:10:00|6265|6263|6259|6256|6269|6268|6258|6256|11355
1613733300000|2021-02-19 11:15:00|6258|6257|6264|6262|6267|6265|6255|6253|7440
1613733600000|2021-02-19 11:20:00|6266|6261|6270|6268|6276|6273|6266|6261|6010
1613733900000|2021-02-19 11:25:00|6269|6267|6274|6273|6277|6276|6266|6265|6879
1613734200000|2021-02-19 11:30:00|6275|6272|6276|6274|6277|6275|6270|6268|4395
1613734500000|2021-02-19 11:35:00|6277|6275|6275|6273|6279|6276|6272|6270|4806
1613734800000|2021-02-19 11:40:00|6274|6274|6272|6271|6275|6274|6271|6269|3974
1613735100000|2021-02-19 11:45:00|6273|6272|6272|6271|6274|6273|6268|6267|10170
1613735400000|2021-02-19 11:50:00|6271|6270|6273|6272|6273|6272|6269|6268|6863
1613735700000|2021-02-19 11:55:00|6272|6271|6271|6269|6276|6274|6269|6267|23906
1613736000000|2021-02-19 12:00:00|6272|6270|6272|6271|6276|6275|6270|6269|9403
1613736300000|2021-02-19 12:05:00|6271|6270|6280|6279|6280|6279|6271|6270|4410
1613736600000|2021-02-19 12:10:00|6279|6278|6276|6275|6279|6278|6272|6271|6290
1613736900000|2021-02-19 12:15:00|6275|6274|6276|6275|6277|6276|6271|6270|12020
1613737200000|2021-02-19 12:20:00|6275|6274|6281|6280|6283|6281|6274|6273|14145
1613737500000|2021-02-19 12:25:00|6280|6279|6282|6281|6283|6281|6278|6277|8778
1613737800000|2021-02-19 12:30:00|6281|6280|6286|6283|6289|6287|6279|6278|187676
1613738100000|2021-02-19 12:35:00|6287|6284|6286|6284|6289|6288|6285|6283|14528
1613738400000|2021-02-19 12:40:00|6285|6283|6285|6283|6287|6285|6280|6279|6608
1613738700000|2021-02-19 12:45:00|6286|6284|6282|6281|6288|6286|6278|6277|6047
1613739000000|2021-02-19 12:50:00|6283|6280|6275|6274|6283|6282|6273|6272|7773
1613739300000|2021-02-19 12:55:00|6276|6275|6274|6272|6281|6279|6271|6270|6869
1613739600000|2021-02-19 13:00:00|6275|6273|6274|6273|6280|6279|6273|6272|8543
1613739900000|2021-02-19 13:05:00|6273|6272|6268|6267|6278|6275|6268|6266|10389
1613740200000|2021-02-19 13:10:00|6269|6268|6272|6271|6279|6278|6268|6267|12123
1613740500000|2021-02-19 13:15:00|6270|6270|6273|6271|6274|6273|6266|6265|14018
1613740800000|2021-02-19 13:20:00|6272|6272|6267|6266|6276|6274|6266|6265|9755
1613741100000|2021-02-19 13:25:00|6268|6267|6274|6272|6276|6274|6266|6265|9208
1613741400000|2021-02-19 13:30:00|6275|6273|6274|6272|6279|6278|6274|6272|4564
1613741700000|2021-02-19 13:35:00|6275|6273|6283|6281|6283|6282|6273|6272|14045
1613742000000|2021-02-19 13:40:00|6282|6282|6282|6280|6285|6284|6279|6277|14844
1613742300000|2021-02-19 13:45:00|6283|6281|6298|6296|6300|6299|6283|6281|8342
1613742600000|2021-02-19 13:50:00|6297|6297|6282|6279|6297|6297|6276|6274|14368
1613742900000|2021-02-19 13:55:00|6281|6280|6288|6285|6289|6288|6276|6274|21104
1613743200000|2021-02-19 14:00:00|6287|6284|6287|6286|6290|6288|6280|6278|16301
1613743500000|2021-02-19 14:05:00|6288|6287|6287|6286|6290|6289|6285|6283|11443
1613743800000|2021-02-19 14:10:00|6288|6287|6324|6322|6325|6323|6288|6286|20579
1613744100000|2021-02-19 14:15:00|6325|6323|6333|6332|6343|6341|6324|6322|20355
1613744400000|2021-02-19 14:20:00|6335|6333|6328|6326|6339|6338|6322|6321|17263
1613744700000|2021-02-19 14:25:00|6329|6327|6311|6308|6341|6340|6310|6307|44480
1613745000000|2021-02-19 14:30:00|6312|6309|6326|6325|6330|6329|6308|6306|19537
1613745300000|2021-02-19 14:35:00|6325|6324|6338|6336|6341|6339|6312|6310|28070
1613745600000|2021-02-19 14:40:00|6339|6335|6354|6350|6362|6360|6335|6332|49164
1613745900000|2021-02-19 14:45:00|6353|6349|6389|6387|6391|6388|6344|6341|57063
1613746200000|2021-02-19 14:50:00|6390|6386|6373|6370|6390|6387|6364|6361|48569
1613746500000|2021-02-19 14:55:00|6374|6371|6389|6386|6395|6393|6371|6370|23574
1613746800000|2021-02-19 15:00:00|6388|6387|6390|6388|6403|6400|6377|6375|22211
1613747100000|2021-02-19 15:05:00|6391|6389|6382|6379|6392|6389|6377|6375|25918
1613747400000|2021-02-19 15:10:00|6383|6380|6385|6382|6392|6389|6375|6373|15697
1613747700000|2021-02-19 15:15:00|6384|6381|6386|6384|6393|6392|6384|6381|15413
1613748000000|2021-02-19 15:20:00|6385|6383|6384|6382|6390|6388|6379|6377|19201
1613748300000|2021-02-19 15:25:00|6383|6381|6381|6380|6390|6387|6380|6378|13554
1613748600000|2021-02-19 15:30:00|6382|6381|6369|6368|6384|6383|6367|6366|19649
1613748900000|2021-02-19 15:35:00|6370|6369|6379|6377|6380|6378|6368|6367|17499
1613749200000|2021-02-19 15:40:00|6380|6378|6377|6376|6388|6386|6377|6375|19680
1613749500000|2021-02-19 15:45:00|6378|6377|6379|6378|6383|6381|6375|6374|19861
1613749800000|2021-02-19 15:50:00|6380|6379|6385|6384|6388|6387|6377|6376|20770
1613750100000|2021-02-19 15:55:00|6384|6383|6388|6386|6394|6393|6384|6383|22446
1613750400000|2021-02-19 16:00:00|6387|6387|6388|6387|6395|6393|6386|6384|18205
1613750700000|2021-02-19 16:05:00|6387|6386|6393|6392|6396|6395|6381|6380|74013
1613751000000|2021-02-19 16:10:00|6394|6393|6383|6381|6395|6393|6378|6377|30121
1613751300000|2021-02-19 16:15:00|6382|6382|6375|6374|6383|6382|6373|6372|56918
1613751600000|2021-02-19 16:20:00|6374|6373|6376|6375|6380|6378|6373|6372|24980
1613751900000|2021-02-19 16:25:00|6377|6374|6377|6375|6383|6381|6374|6373|38204
1613980800000|2021-02-22 08:00:00|6393|6381|6394|6389|6408|6405|6379|6374|98395
1613981100000|2021-02-22 08:05:00|6393|6388|6429|6424|6433|6430|6353|6351|103519
1613981400000|2021-02-22 08:10:00|6430|6423|6380|6376|6430|6423|6368|6366|24595
1613981700000|2021-02-22 08:15:00|6379|6377|6368|6366|6382|6378|6354|6351|21829
1613982000000|2021-02-22 08:20:00|6367|6365|6357|6355|6384|6379|6354|6350|33379
1613982300000|2021-02-22 08:25:00|6356|6353|6363|6360|6373|6370|6356|6353|26072
1613982600000|2021-02-22 08:30:00|6362|6361|6354|6352|6362|6361|6335|6333|27166
1613982900000|2021-02-22 08:35:00|6353|6351|6348|6346|6353|6351|6327|6325|15835
1613983200000|2021-02-22 08:40:00|6347|6345|6330|6327|6347|6345|6323|6322|15852
1613983500000|2021-02-22 08:45:00|6331|6328|6334|6332|6342|6339|6331|6328|29118
1613983800000|2021-02-22 08:50:00|6333|6330|6314|6311|6335|6333|6314|6311|20114
1613984100000|2021-02-22 08:55:00|6315|6312|6309|6307|6317|6316|6305|6301|14187
1613984400000|2021-02-22 09:00:00|6310|6309|6320|6317|6326|6324|6309|6308|18582
1613984700000|2021-02-22 09:05:00|6319|6316|6310|6307|6324|6321|6307|6304|17008
1613985000000|2021-02-22 09:10:00|6311|6308|6309|6307|6320|6317|6308|6305|12134
1613985300000|2021-02-22 09:15:00|6310|6306|6305|6302|6310|6308|6294|6293|15768
1613985600000|2021-02-22 09:20:00|6304|6303|6313|6311|6319|6317|6304|6302|15558
1613985900000|2021-02-22 09:25:00|6312|6310|6290|6288|6312|6310|6286|6283|12620
1613986200000|2021-02-22 09:30:00|6292|6289|6286|6283|6292|6291|6282|6281|21967
1613986500000|2021-02-22 09:35:00|6285|6282|6284|6283|6287|6285|6272|6271|26860
1613986800000|2021-02-22 09:40:00|6282|6282|6271|6269|6283|6283|6271|6269|16846
1613987100000|2021-02-22 09:45:00|6272|6270|6292|6290|6296|6294|6265|6263|17801
1613987400000|2021-02-22 09:50:00|6293|6291|6296|6295|6304|6301|6284|6281|24520
1613987700000|2021-02-22 09:55:00|6297|6296|6298|6296|6303|6302|6282|6281|23359
1613988000000|2021-02-22 10:00:00|6300|6297|6299|6296|6307|6304|6293|6291|15664
1613988300000|2021-02-22 10:05:00|6298|6297|6294|6291|6300|6298|6291|6289|12076
1613988600000|2021-02-22 10:10:00|6293|6292|6294|6293|6299|6297|6289|6286|12026
1613988900000|2021-02-22 10:15:00|6295|6292|6286|6283|6299|6297|6277|6275|28692
1613989200000|2021-02-22 10:20:00|6287|6284|6295|6293|6298|6297|6285|6283|11942
1613989500000|2021-02-22 10:25:00|6294|6292|6297|6295|6301|6299|6291|6289|7977
1613989800000|2021-02-22 10:30:00|6296|6294|6294|6292|6300|6298|6289|6287|10133
1613990100000|2021-02-22 10:35:00|6295|6293|6299|6298|6301|6299|6293|6291|6531
1613990400000|2021-02-22 10:40:00|6300|6299|6287|6285|6303|6301|6287|6285|9282
1613990700000|2021-02-22 10:45:00|6288|6286|6291|6290|6293|6292|6285|6283|12256
1613991000000|2021-02-22 10:50:00|6292|6289|6282|6281|6292|6289|6282|6280|8914
1613991300000|2021-02-22 10:55:00|6283|6280|6290|6288|6292|6291|6281|6279|21600
1613991600000|2021-02-22 11:00:00|6291|6289|6297|6294|6300|6299|6291|6288|9959
1613991900000|2021-02-22 11:05:00|6298|6295|6282|6279|6299|6297|6280|6278|8537
1613992200000|2021-02-22 11:10:00|6281|6281|6284|6282|6295|6292|6281|6279|7966
1613992500000|2021-02-22 11:15:00|6283|6281|6295|6294|6299|6298|6276|6274|28571
1613992800000|2021-02-22 11:20:00|6294|6293|6300|6298|6300|6299|6289|6287|7459
1613993100000|2021-02-22 11:25:00|6301|6299|6291|6290|6307|6305|6288|6287|7939
1613993400000|2021-02-22 11:30:00|6292|6291|6291|6288|6297|6294|6287|6285|7148
1613993700000|2021-02-22 11:35:00|6290|6289|6292|6290|6293|6292|6284|6281|11338
1613994000000|2021-02-22 11:40:00|6293|6291|6298|6297|6299|6297|6291|6290|6369
1613994300000|2021-02-22 11:45:00|6299|6298|6304|6302|6311|6309|6299|6297|11950
1613994600000|2021-02-22 11:50:00|6305|6303|6310|6308|6315|6314|6305|6303|6999
1613994900000|2021-02-22 11:55:00|6309|6307|6313|6312|6317|6315|6304|6302|11819
1613995200000|2021-02-22 12:00:00|6312|6311|6311|6310|6317|6316|6308|6306|11055
1613995500000|2021-02-22 12:05:00|6310|6309|6296|6294|6310|6309|6295|6293|10761
1613995800000|2021-02-22 12:10:00|6295|6293|6297|6295|6302|6300|6293|6291|13183
1613996100000|2021-02-22 12:15:00|6296|6294|6292|6289|6297|6295|6286|6285|15730
1613996400000|2021-02-22 12:20:00|6291|6288|6289|6288|6297|6295|6286|6285|12758
1613996700000|2021-02-22 12:25:00|6288|6287|6290|6288|6291|6290|6286|6285|8766
1613997000000|2021-02-22 12:30:00|6289|6287|6285|6284|6290|6288|6282|6281|8486
1613997300000|2021-02-22 12:35:00|6286|6285|6286|6285|6291|6289|6283|6282|9860
1613997600000|2021-02-22 12:40:00|6285|6284|6276|6275|6287|6285|6275|6272|11561
1613997900000|2021-02-22 12:45:00|6277|6276|6279|6278|6280|6278|6272|6270|10624
1613998200000|2021-02-22 12:50:00|6278|6277|6284|6282|6285|6282|6272|6270|16077
1613998500000|2021-02-22 12:55:00|6285|6283|6292|6290|6292|6290|6283|6281|5289
1613998800000|2021-02-22 13:00:00|6293|6291|6295|6294|6303|6300|6293|6291|7219
1613999100000|2021-02-22 13:05:00|6294|6293|6292|6290|6302|6300|6290|6289|13926
1613999400000|2021-02-22 13:10:00|6290|6289|6291|6289|6293|6291|6287|6285|12957
1613999700000|2021-02-22 13:15:00|6290|6290|6294|6293|6302|6300|6290|6289|20686
1614000000000|2021-02-22 13:20:00|6295|6294|6307|6305|6307|6306|6290|6288|10287
1614000300000|2021-02-22 13:25:00|6306|6303|6289|6288|6306|6304|6286|6285|12003
1614000600000|2021-02-22 13:30:00|6290|6289|6288|6286|6291|6290|6276|6274|80733
1614000900000|2021-02-22 13:35:00|6289|6287|6303|6301|6309|6306|6286|6284|15174
1614001200000|2021-02-22 13:40:00|6302|6300|6309|6307|6314|6312|6302|6300|5744
1614001500000|2021-02-22 13:45:00|6308|6308|6313|6310|6315|6313|6306|6304|7609
1614001800000|2021-02-22 13:50:00|6312|6309|6310|6308|6315|6314|6306|6305|9173
1614002100000|2021-02-22 13:55:00|6311|6309|6304|6302|6311|6310|6300|6299|9513
1614002400000|2021-02-22 14:00:00|6303|6301|6288|6287|6305|6303|6287|6286|18077
1614002700000|2021-02-22 14:05:00|6289|6286|6289|6288|6297|6296|6287|6286|30532
1614003000000|2021-02-22 14:10:00|6288|6287|6296|6295|6303|6302|6286|6285|20403
1614003300000|2021-02-22 14:15:00|6297|6296|6287|6285|6302|6301|6285|6284|16485
1614003600000|2021-02-22 14:20:00|6288|6286|6285|6283|6297|6295|6284|6282|39812
1614003900000|2021-02-22 14:25:00|6286|6284|6295|6293|6297|6295|6282|6280|22811
1614004200000|2021-02-22 14:30:00|6294|6292|6315|6314|6318|6316|6289|6288|86337
1614004500000|2021-02-22 14:35:00|6314|6313|6323|6321|6324|6322|6303|6302|90706
1614004800000|2021-02-22 14:40:00|6322|6320|6313|6310|6326|6324|6309|6306|73347
1614005100000|2021-02-22 14:45:00|6314|6311|6320|6318|6325|6323|6311|6310|37147
1614005400000|2021-02-22 14:50:00|6319|6317|6332|6330|6332|6331|6312|6311|49718
1614005700000|2021-02-22 14:55:00|6333|6331|6324|6322|6333|6332|6318|6316|41629
1614006000000|2021-02-22 15:00:00|6323|6321|6319|6318|6328|6327|6314|6313|56603
1614006300000|2021-02-22 15:05:00|6320|6319|6341|6339|6341|6339|6318|6316|38737
1614006600000|2021-02-22 15:10:00|6340|6338|6363|6361|6364|6362|6339|6337|44834
1614006900000|2021-02-22 15:15:00|6362|6360|6340|6338|6364|6361|6335|6333|37693
1614007200000|2021-02-22 15:20:00|6339|6337|6341|6339|6344|6342|6330|6329|29850
1614007500000|2021-02-22 15:25:00|6340|6340|6344|6342|6344|6343|6332|6330|29163
1614007800000|2021-02-22 15:30:00|6343|6343|6340|6339|6349|6346|6334|6333|20988
1614008100000|2021-02-22 15:35:00|6341|6340|6345|6342|6345|6344|6330|6329|24117
1614008400000|2021-02-22 15:40:00|6344|6343|6352|6351|6353|6352|6339|6337|23208
1614008700000|2021-02-22 15:45:00|6351|6350|6355|6353|6360|6359|6346|6344|19433
1614009000000|2021-02-22 15:50:00|6354|6352|6333|6332|6354|6352|6333|6331|17059
1614009300000|2021-02-22 15:55:00|6332|6331|6335|6334|6340|6338|6327|6326|19521
1614009600000|2021-02-22 16:00:00|6334|6333|6340|6338|6342|6341|6334|6333|14739
1614009900000|2021-02-22 16:05:00|6339|6337|6339|6338|6347|6345|6337|6336|17195
1614010200000|2021-02-22 16:10:00|6338|6337|6347|6346|6350|6349|6333|6331|19636
1614010500000|2021-02-22 16:15:00|6348|6347|6348|6346|6351|6350|6345|6344|12099
1614010800000|2021-02-22 16:20:00|6349|6347|6341|6339|6349|6348|6339|6337|27998
1614011100000|2021-02-22 16:25:00|6340|6338|6346|6344|6346|6344|6334|6333|22598
1614067200000|2021-02-23 08:00:00|6415|6403|6387|6382|6430|6427|6383|6376|48656
1614067500000|2021-02-23 08:05:00|6389|6383|6366|6362|6398|6396|6354|6353|49711
1614067800000|2021-02-23 08:10:00|6365|6361|6393|6389|6393|6389|6362|6358|28110
1614068100000|2021-02-23 08:15:00|6392|6390|6349|6346|6403|6400|6349|6345|28713
1614068400000|2021-02-23 08:20:00|6348|6345|6359|6357|6366|6363|6346|6344|28478
1614068700000|2021-02-23 08:25:00|6358|6356|6346|6344|6365|6361|6343|6341|15749
1614069000000|2021-02-23 08:30:00|6347|6345|6354|6352|6365|6362|6341|6339|18542
1614069300000|2021-02-23 08:35:00|6353|6351|6345|6343|6354|6352|6341|6340|17453
1614069600000|2021-02-23 08:40:00|6344|6342|6368|6365|6374|6371|6341|6340|26633
1614069900000|2021-02-23 08:45:00|6367|6366|6354|6352|6368|6366|6349|6347|25866
1614070200000|2021-02-23 08:50:00|6355|6353|6345|6343|6356|6354|6343|6341|11624
1614070500000|2021-02-23 08:55:00|6346|6344|6348|6345|6357|6356|6343|6341|21433
1614070800000|2021-02-23 09:00:00|6349|6346|6339|6337|6354|6352|6338|6335|17119
1614071100000|2021-02-23 09:05:00|6338|6336|6329|6326|6342|6339|6328|6326|12955
1614071400000|2021-02-23 09:10:00|6328|6325|6314|6312|6329|6326|6313|6310|11356
1614071700000|2021-02-23 09:15:00|6315|6313|6326|6323|6328|6325|6314|6313|17609
1614072000000|2021-02-23 09:20:00|6325|6324|6326|6324|6336|6335|6321|6319|17247
1614072300000|2021-02-23 09:25:00|6325|6323|6312|6309|6336|6334|6311|6309|38357
1614072600000|2021-02-23 09:30:00|6311|6310|6307|6304|6320|6318|6300|6299|16101
1614072900000|2021-02-23 09:35:00|6306|6305|6320|6319|6326|6324|6306|6305|9636
1614073200000|2021-02-23 09:40:00|6321|6320|6341|6338|6341|6338|6318|6316|9111
1614073500000|2021-02-23 09:45:00|6342|6339|6325|6322|6343|6341|6322|6319|13404
1614073800000|2021-02-23 09:50:00|6324|6321|6313|6311|6331|6328|6312|6310|10350
1614074100000|2021-02-23 09:55:00|6312|6310|6302|6300|6313|6311|6300|6298|18437
1614074400000|2021-02-23 10:00:00|6301|6299|6299|6298|6311|6309|6298|6295|18389
1614074700000|2021-02-23 10:05:00|6298|6296|6293|6292|6306|6304|6290|6288|25663
1614075000000|2021-02-23 10:10:00|6294|6293|6286|6285|6298|6295|6278|6277|20864
1614075300000|2021-02-23 10:15:00|6285|6284|6276|6274|6293|6290|6273|6272|63343
1614075600000|2021-02-23 10:20:00|6275|6273|6272|6270|6276|6274|6264|6262|9220
1614075900000|2021-02-23 10:25:00|6273|6269|6271|6270|6273|6270|6261|6258|13065
1614076200000|2021-02-23 10:30:00|6272|6271|6246|6242|6274|6272|6238|6236|16842
1614076500000|2021-02-23 10:35:00|6247|6243|6236|6234|6250|6248|6229|6226|24822
1614076800000|2021-02-23 10:40:00|6237|6235|6227|6225|6240|6237|6226|6224|25405
1614077100000|2021-02-23 10:45:00|6226|6224|6238|6236|6243|6240|6222|6221|37465
1614077400000|2021-02-23 10:50:00|6237|6237|6256|6253|6257|6254|6229|6228|15520
1614077700000|2021-02-23 10:55:00|6255|6254|6271|6270|6271|6270|6249|6248|19809
1614078000000|2021-02-23 11:00:00|6270|6269|6263|6262|6271|6269|6253|6250|13497
1614078300000|2021-02-23 11:05:00|6264|6261|6269|6267|6274|6272|6256|6255|10664
1614078600000|2021-02-23 11:10:00|6271|6268|6272|6270|6281|6278|6266|6265|156026
1614078900000|2021-02-23 11:15:00|6271|6271|6241|6239|6273|6271|6239|6238|18587
1614079200000|2021-02-23 11:20:00|6242|6240|6259|6257|6262|6259|6242|6240|11987
1614079500000|2021-02-23 11:25:00|6260|6258|6274|6272|6277|6274|6259|6257|5242
1614079800000|2021-02-23 11:30:00|6273|6271|6268|6265|6274|6271|6264|6262|6677
1614080100000|2021-02-23 11:35:00|6267|6266|6286|6284|6287|6284|6263|6261|16959
1614080400000|2021-02-23 11:40:00|6285|6283|6284|6282|6290|6288|6279|6278|10319
1614080700000|2021-02-23 11:45:00|6285|6284|6284|6282|6289|6287|6282|6281|6779
1614081000000|2021-02-23 11:50:00|6285|6283|6270|6269|6291|6289|6269|6268|14658
1614081300000|2021-02-23 11:55:00|6271|6270|6289|6287|6290|6289|6271|6270|5881
1614081600000|2021-02-23 12:00:00|6290|6288|6304|6302|6309|6307|6290|6287|48737
1614081900000|2021-02-23 12:05:00|6303|6301|6304|6302|6312|6309|6302|6301|7957
1614082200000|2021-02-23 12:10:00|6305|6303|6302|6300|6307|6305|6298|6297|5142
1614082500000|2021-02-23 12:15:00|6301|6298|6301|6300|6309|6307|6298|6296|9830
1614082800000|2021-02-23 12:20:00|6302|6299|6291|6290|6303|6301|6291|6290|9113
1614083100000|2021-02-23 12:25:00|6292|6291|6288|6287|6297|6295|6288|6286|6733
1614083400000|2021-02-23 12:30:00|6289|6288|6296|6294|6301|6299|6289|6287|7377
1614083700000|2021-02-23 12:35:00|6297|6295|6291|6290|6299|6297|6291|6290|2525
1614084000000|2021-02-23 12:40:00|6292|6291|6292|6291|6296|6294|6288|6285|7616
1614084300000|2021-02-23 12:45:00|6291|6290|6282|6281|6297|6294|6280|6279|14606
1614084600000|2021-02-23 12:50:00|6281|6280|6286|6285|6289|6287|6280|6279|16142
1614084900000|2021-02-23 12:55:00|6287|6284|6282|6281|6289|6287|6281|6279|14523
1614085200000|2021-02-23 13:00:00|6281|6280|6276|6274|6287|6285|6276|6274|11457
1614085500000|2021-02-23 13:05:00|6277|6275|6275|6274|6283|6282|6275|6274|5803
1614085800000|2021-02-23 13:10:00|6274|6273|6266|6264|6277|6275|6266|6264|19161
1614086100000|2021-02-23 13:15:00|6267|6265|6270|6268|6273|6272|6266|6265|4162
1614086400000|2021-02-23 13:20:00|6269|6269|6279|6278|6284|6282|6266|6265|19353
1614086700000|2021-02-23 13:25:00|6278|6277|6284|6282|6287|6284|6274|6273|7473
1614087000000|2021-02-23 13:30:00|6283|6280|6286|6285|6289|6287|6279|6276|6582
1614087300000|2021-02-23 13:35:00|6285|6284|6275|6274|6285|6284|6270|6268|9767
1614087600000|2021-02-23 13:40:00|6274|6273|6272|6270|6276|6275|6268|6267|9426
1614087900000|2021-02-23 13:45:00|6273|6271|6266|6265|6274|6272|6265|6264|11298
1614088200000|2021-02-23 13:50:00|6267|6264|6275|6273|6277|6274|6267|6264|5564
1614088500000|2021-02-23 13:55:00|6274|6272|6274|6272|6277|6276|6270|6269|13729
1614088800000|2021-02-23 14:00:00|6273|6273|6256|6255|6275|6273|6256|6255|23518
1614089100000|2021-02-23 14:05:00|6257|6254|6253|6251|6258|6257|6247|6246|18169
1614089400000|2021-02-23 14:10:00|6252|6252|6264|6261|6264|6261|6248|6247|13305
1614089700000|2021-02-23 14:15:00|6263|6260|6267|6266|6273|6271|6261|6259|14386
1614090000000|2021-02-23 14:20:00|6268|6267|6265|6264|6271|6269|6261|6260|13537
1614090300000|2021-02-23 14:25:00|6266|6265|6279|6277|6279|6277|6265|6263|34756
1614090600000|2021-02-23 14:30:00|6278|6276|6246|6245|6289|6288|6246|6245|87649
1614090900000|2021-02-23 14:35:00|6247|6243|6233|6231|6247|6245|6229|6227|19731
1614091200000|2021-02-23 14:40:00|6232|6230|6211|6208|6236|6234|6200|6196|43646
1614091500000|2021-02-23 14:45:00|6210|6209|6184|6181|6217|6215|6182|6180|35443
1614091800000|2021-02-23 14:50:00|6183|6180|6215|6213|6218|6216|6169|6168|45356
1614092100000|2021-02-23 14:55:00|6214|6214|6245|6242|6249|6242|6207|6205|40171
1614092400000|2021-02-23 15:00:00|6244|6241|6274|6271|6274|6272|6230|6228|52008
1614092700000|2021-02-23 15:05:00|6275|6272|6283|6280|6297|6293|6258|6256|62465
1614093000000|2021-02-23 15:10:00|6282|6279|6299|6296|6310|6308|6276|6273|36102
1614093300000|2021-02-23 15:15:00|6298|6295|6293|6291|6299|6296|6283|6280|27953
1614093600000|2021-02-23 15:20:00|6294|6292|6317|6315|6321|6318|6291|6289|58490
1614093900000|2021-02-23 15:25:00|6318|6316|6315|6313|6328|6326|6312|6311|26314
1614094200000|2021-02-23 15:30:00|6314|6312|6292|6291|6315|6314|6285|6283|49245
1614094500000|2021-02-23 15:35:00|6293|6292|6314|6313|6314|6313|6289|6287|21377
1614094800000|2021-02-23 15:40:00|6313|6312|6324|6323|6326|6325|6309|6306|46062
1614095100000|2021-02-23 15:45:00|6323|6322|6349|6347|6355|6354|6323|6322|45984
1614095400000|2021-02-23 15:50:00|6350|6348|6340|6337|6351|6348|6332|6329|73628
1614095700000|2021-02-23 15:55:00|6341|6338|6335|6333|6348|6346|6333|6331|40445
1614096000000|2021-02-23 16:00:00|6334|6332|6350|6347|6350|6349|6319|6317|24537
1614096300000|2021-02-23 16:05:00|6349|6346|6342|6340|6350|6349|6333|6331|20290
1614096600000|2021-02-23 16:10:00|6341|6339|6323|6321|6342|6340|6319|6318|15330
1614096900000|2021-02-23 16:15:00|6324|6322|6307|6305|6328|6327|6306|6304|19933
1614097200000|2021-02-23 16:20:00|6306|6306|6306|6305|6310|6308|6300|6297|79495
1614097500000|2021-02-23 16:25:00|6307|6306|6323|6320|6323|6321|6300|6299|25070
1614153600000|2021-02-24 08:00:00|6287|6271|6288|6286|6310|6307|6268|6260|41466
1614153900000|2021-02-24 08:05:00|6290|6287|6271|6268|6294|6289|6261|6254|24244
1614154200000|2021-02-24 08:10:00|6270|6267|6260|6257|6272|6270|6247|6244|24481
1614154500000|2021-02-24 08:15:00|6262|6258|6275|6273|6285|6282|6253|6251|15232
1614154800000|2021-02-24 08:20:00|6274|6272|6274|6272|6278|6275|6262|6261|11022
1614155100000|2021-02-24 08:25:00|6273|6271|6259|6256|6281|6277|6255|6253|14788
1614155400000|2021-02-24 08:30:00|6260|6257|6267|6264|6271|6267|6254|6252|8042
1614155700000|2021-02-24 08:35:00|6268|6265|6253|6251|6268|6265|6251|6249|7208
1614156000000|2021-02-24 08:40:00|6254|6252|6250|6247|6255|6253|6247|6244|5778
1614156300000|2021-02-24 08:45:00|6249|6248|6248|6246|6254|6251|6241|6239|6623
1614156600000|2021-02-24 08:50:00|6249|6245|6259|6257|6263|6260|6243|6241|8587
1614156900000|2021-02-24 08:55:00|6258|6256|6268|6265|6270|6268|6255|6254|7855
1614157200000|2021-02-24 09:00:00|6269|6266|6254|6252|6271|6269|6254|6252|9813
1614157500000|2021-02-24 09:05:00|6255|6253|6233|6231|6255|6253|6233|6230|13649
1614157800000|2021-02-24 09:10:00|6234|6232|6228|6227|6237|6234|6224|6223|35111
1614158100000|2021-02-24 09:15:00|6229|6228|6253|6251|6256|6255|6229|6228|12020
1614158400000|2021-02-24 09:20:00|6254|6252|6262|6259|6264|6262|6254|6252|9449
1614158700000|2021-02-24 09:25:00|6261|6258|6270|6269|6274|6271|6258|6257|10219
1614159000000|2021-02-24 09:30:00|6271|6270|6262|6260|6272|6270|6260|6258|9492
1614159300000|2021-02-24 09:35:00|6263|6261|6259|6258|6266|6264|6258|6257|5831
1614159600000|2021-02-24 09:40:00|6258|6257|6271|6269|6278|6276|6258|6257|15862
1614159900000|2021-02-24 09:45:00|6273|6270|6272|6271|6274|6272|6263|6262|7641
1614160200000|2021-02-24 09:50:00|6274|6272|6280|6279|6281|6280|6273|6271|15882
1614160500000|2021-02-24 09:55:00|6281|6280|6282|6280|6284|6282|6276|6275|13191
1614160800000|2021-02-24 10:00:00|6281|6281|6294|6293|6296|6294|6281|6280|9239
1614161100000|2021-02-24 10:05:00|6295|6292|6300|6298|6303|6301|6291|6290|11277
1614161400000|2021-02-24 10:10:00|6299|6297|6323|6321|6323|6321|6299|6297|13291
1614161700000|2021-02-24 10:15:00|6324|6320|6330|6327|6337|6334|6322|6320|19436
1614162000000|2021-02-24 10:20:00|6331|6328|6319|6317|6331|6329|6316|6313|8094
1614162300000|2021-02-24 10:25:00|6318|6316|6319|6317|6327|6326|6317|6314|10951
1614162600000|2021-02-24 10:30:00|6320|6318|6338|6336|6339|6336|6317|6316|12038
1614162900000|2021-02-24 10:35:00|6339|6335|6335|6333|6339|6337|6329|6327|7299
1614163200000|2021-02-24 10:40:00|6336|6332|6332|6331|6338|6336|6326|6325|14376
1614163500000|2021-02-24 10:45:00|6333|6332|6335|6334|6337|6336|6328|6327|12706
1614163800000|2021-02-24 10:50:00|6336|6335|6318|6316|6337|6336|6318|6316|9455
1614164100000|2021-02-24 10:55:00|6319|6317|6328|6327|6330|6329|6317|6316|11261
1614164400000|2021-02-24 11:00:00|6327|6326|6333|6332|6342|6340|6327|6326|9391
1614164700000|2021-02-24 11:05:00|6332|6331|6348|6346|6349|6347|6332|6331|6711
1614165000000|2021-02-24 11:10:00|6349|6347|6373|6372|6395|6393|6349|6347|54633
1614165300000|2021-02-24 11:15:00|6374|6373|6380|6378|6391|6390|6366|6364|23806
1614165600000|2021-02-24 11:20:00|6379|6377|6376|6373|6379|6378|6367|6364|11239
1614165900000|2021-02-24 11:25:00|6377|6374|6369|6367|6377|6375|6365|6363|9324
1614166200000|2021-02-24 11:30:00|6370|6368|6366|6365|6373|6371|6361|6360|12730
1614166500000|2021-02-24 11:35:00|6367|6364|6373|6372|6374|6373|6364|6362|7665
1614166800000|2021-02-24 11:40:00|6372|6371|6373|6371|6377|6375|6370|6369|15179
1614167100000|2021-02-24 11:45:00|6372|6370|6382|6379|6385|6382|6372|6370|14218
1614167400000|2021-02-24 11:50:00|6383|6380|6399|6397|6417|6415|6383|6379|31098
1614167700000|2021-02-24 11:55:00|6398|6396|6385|6383|6398|6397|6382|6380|8555
1614168000000|2021-02-24 12:00:00|6386|6384|6388|6387|6391|6390|6382|6380|13063
1614168300000|2021-02-24 12:05:00|6389|6386|6409|6407|6410|6408|6388|6386|8166
1614168600000|2021-02-24 12:10:00|6410|6408|6415|6413|6417|6414|6406|6403|7492
1614168900000|2021-02-24 12:15:00|6414|6412|6412|6410|6415|6412|6409|6406|6370
1614169200000|2021-02-24 12:20:00|6413|6411|6422|6421|6422|6421|6409|6407|16805
1614169500000|2021-02-24 12:25:00|6421|6420|6426|6424|6431|6430|6418|6417|13907
1614169800000|2021-02-24 12:30:00|6425|6423|6416|6415|6426|6423|6414|6412|11412
1614170100000|2021-02-24 12:35:00|6417|6414|6414|6413|6419|6418|6412|6410|30755
1614170400000|2021-02-24 12:40:00|6415|6414|6419|6417|6419|6418|6409|6408|7861
1614170700000|2021-02-24 12:45:00|6418|6418|6414|6413|6426|6423|6412|6410|5524
1614171000000|2021-02-24 12:50:00|6415|6414|6413|6411|6419|6417|6412|6411|9988
1614171300000|2021-02-24 12:55:00|6412|6410|6411|6409|6418|6417|6408|6407|9066
1614171600000|2021-02-24 13:00:00|6412|6410|6400|6398|6415|6414|6395|6394|14343
1614171900000|2021-02-24 13:05:00|6399|6397|6406|6404|6412|6409|6397|6396|8928
1614172200000|2021-02-24 13:10:00|6405|6403|6401|6400|6410|6408|6398|6397|16108
1614172500000|2021-02-24 13:15:00|6402|6399|6388|6386|6403|6401|6386|6385|13011
1614172800000|2021-02-24 13:20:00|6387|6385|6379|6377|6392|6390|6379|6376|13299
1614173100000|2021-02-24 13:25:00|6378|6376|6381|6380|6383|6381|6376|6374|13760
1614173400000|2021-02-24 13:30:00|6380|6379|6370|6368|6381|6380|6361|6359|14240
1614173700000|2021-02-24 13:35:00|6369|6367|6371|6370|6374|6372|6364|6363|25242
1614174000000|2021-02-24 13:40:00|6370|6369|6366|6365|6374|6373|6358|6356|32440
1614174300000|2021-02-24 13:45:00|6365|6364|6337|6335|6366|6365|6336|6334|46049
1614174600000|2021-02-24 13:50:00|6336|6334|6343|6340|6347|6346|6331|6330|25071
1614174900000|2021-02-24 13:55:00|6344|6341|6323|6322|6346|6344|6321|6320|35471
1614175200000|2021-02-24 14:00:00|6322|6321|6335|6334|6341|6339|6318|6316|39399
1614175500000|2021-02-24 14:05:00|6334|6333|6347|6346|6347|6346|6334|6332|13831
1614175800000|2021-02-24 14:10:00|6346|6345|6354|6352|6355|6353|6343|6340|13309
1614176100000|2021-02-24 14:15:00|6353|6351|6352|6351|6354|6353|6349|6347|11064
1614176400000|2021-02-24 14:20:00|6353|6350|6339|6337|6354|6352|6334|6332|15316
1614176700000|2021-02-24 14:25:00|6338|6336|6335|6333|6338|6336|6326|6324|15356
1614177000000|2021-02-24 14:30:00|6336|6334|6334|6333|6345|6343|6325|6322|33826
1614177300000|2021-02-24 14:35:00|6335|6334|6326|6324|6338|6336|6311|6308|44822
1614177600000|2021-02-24 14:40:00|6327|6325|6338|6336|6346|6344|6323|6321|43104
1614177900000|2021-02-24 14:45:00|6337|6335|6337|6336|6355|6354|6335|6333|34053
1614178200000|2021-02-24 14:50:00|6336|6335|6305|6301|6337|6335|6302|6301|45309
1614178500000|2021-02-24 14:55:00|6304|6302|6305|6303|6318|6316|6296|6293|35256
1614178800000|2021-02-24 15:00:00|6304|6302|6304|6303|6320|6319|6303|6301|29885
1614179100000|2021-02-24 15:05:00|6305|6304|6309|6308|6316|6314|6293|6290|65578
1614179400000|2021-02-24 15:10:00|6308|6307|6309|6308|6315|6314|6303|6302|42892
1614179700000|2021-02-24 15:15:00|6308|6307|6318|6317|6326|6325|6308|6307|63664
1614180000000|2021-02-24 15:20:00|6317|6316|6320|6319|6323|6322|6309|6307|56790
1614180300000|2021-02-24 15:25:00|6319|6318|6322|6320|6336|6335|6319|6317|36814
1614180600000|2021-02-24 15:30:00|6321|6321|6322|6321|6327|6325|6310|6309|39464
1614180900000|2021-02-24 15:35:00|6321|6320|6320|6318|6323|6322|6314|6312|49748
1614181200000|2021-02-24 15:40:00|6319|6317|6318|6317|6325|6323|6317|6316|36161
1614181500000|2021-02-24 15:45:00|6317|6316|6319|6318|6324|6323|6316|6315|37597
1614181800000|2021-02-24 15:50:00|6318|6317|6326|6325|6329|6328|6318|6317|43775
1614182100000|2021-02-24 15:55:00|6327|6326|6333|6332|6342|6340|6326|6325|21729
1614182400000|2021-02-24 16:00:00|6334|6333|6334|6332|6340|6338|6332|6331|14861
1614182700000|2021-02-24 16:05:00|6335|6333|6342|6341|6343|6342|6335|6333|16864
1614183000000|2021-02-24 16:10:00|6343|6342|6354|6352|6356|6354|6342|6341|16728
1614183300000|2021-02-24 16:15:00|6353|6353|6356|6354|6362|6361|6351|6350|24200
1614183600000|2021-02-24 16:20:00|6357|6355|6366|6365|6366|6365|6356|6355|38635
1614183900000|2021-02-24 16:25:00|6365|6364|6365|6362|6377|6376|6357|6356|60378
1614240000000|2021-02-25 08:00:00|6449|6441|6468|6465|6482|6479|6440|6434|39527
1614240300000|2021-02-25 08:05:00|6469|6466|6433|6430|6475|6470|6418|6414|34778
1614240600000|2021-02-25 08:10:00|6432|6428|6449|6445|6453|6451|6417|6414|26501
1614240900000|2021-02-25 08:15:00|6448|6446|6437|6435|6472|6468|6430|6428|58179
1614241200000|2021-02-25 08:20:00|6436|6434|6471|6469|6473|6471|6434|6431|21909
1614241500000|2021-02-25 08:25:00|6470|6470|6470|6468|6474|6471|6465|6463|26376
1614241800000|2021-02-25 08:30:00|6469|6467|6453|6452|6472|6470|6444|6442|16189
1614242100000|2021-02-25 08:35:00|6454|6453|6467|6465|6470|6467|6450|6449|10408
1614242400000|2021-02-25 08:40:00|6466|6464|6462|6461|6473|6472|6460|6458|15170
1614242700000|2021-02-25 08:45:00|6463|6460|6464|6463|6472|6471|6460|6458|14906
1614243000000|2021-02-25 08:50:00|6465|6464|6469|6466|6472|6471|6464|6463|20477
1614243300000|2021-02-25 08:55:00|6468|6467|6459|6458|6472|6470|6458|6455|27525
1614243600000|2021-02-25 09:00:00|6458|6457|6441|6439|6460|6457|6441|6438|27279
1614243900000|2021-02-25 09:05:00|6440|6438|6452|6451|6454|6452|6437|6435|15994
1614244200000|2021-02-25 09:10:00|6454|6452|6461|6460|6470|6468|6454|6451|15861
1614244500000|2021-02-25 09:15:00|6462|6461|6458|6457|6463|6461|6450|6447|22155
1614244800000|2021-02-25 09:20:00|6459|6458|6463|6461|6475|6473|6459|6457|45180
1614245100000|2021-02-25 09:25:00|6464|6462|6466|6465|6471|6470|6459|6458|19240
1614245400000|2021-02-25 09:30:00|6467|6466|6465|6464|6471|6470|6458|6457|19220
1614245700000|2021-02-25 09:35:00|6466|6466|6453|6452|6472|6471|6449|6448|17889
1614246000000|2021-02-25 09:40:00|6454|6453|6454|6452|6458|6457|6449|6448|22328
1614246300000|2021-02-25 09:45:00|6453|6453|6449|6447|6453|6453|6448|6447|8913
1614246600000|2021-02-25 09:50:00|6448|6448|6443|6441|6449|6448|6439|6438|12030
1614246900000|2021-02-25 09:55:00|6442|6440|6455|6454|6455|6454|6441|6440|15614
1614247200000|2021-02-25 10:00:00|6454|6453|6456|6455|6457|6456|6454|6453|8718
1614247500000|2021-02-25 10:05:00|6455|6454|6449|6448|6458|6457|6447|6446|14277
1614247800000|2021-02-25 10:10:00|6450|6449|6462|6460|6463|6461|6450|6449|13180
1614248100000|2021-02-25 10:15:00|6461|6459|6471|6469|6473|6471|6460|6459|14382
1614248400000|2021-02-25 10:20:00|6470|6470|6465|6464|6471|6470|6465|6464|12642
1614248700000|2021-02-25 10:25:00|6466|6465|6463|6462|6470|6469|6461|6459|35057
1614249000000|2021-02-25 10:30:00|6462|6461|6476|6474|6477|6474|6462|6460|14540
1614249300000|2021-02-25 10:35:00|6475|6475|6472|6471|6476|6475|6468|6466|11852
1614249600000|2021-02-25 10:40:00|6471|6470|6473|6472|6474|6473|6470|6469|8677
1614249900000|2021-02-25 10:45:00|6472|6471|6467|6466|6476|6474|6464|6463|10434
1614250200000|2021-02-25 10:50:00|6468|6467|6472|6470|6472|6471|6466|6464|7216
1614250500000|2021-02-25 10:55:00|6473|6471|6468|6466|6477|6476|6467|6466|9199
1614250800000|2021-02-25 11:00:00|6469|6467|6461|6459|6472|6471|6460|6458|18613
1614251100000|2021-02-25 11:05:00|6462|6460|6468|6466|6468|6466|6457|6456|19061
1614251400000|2021-02-25 11:10:00|6467|6465|6475|6474|6480|6479|6465|6464|12389
1614251700000|2021-02-25 11:15:00|6476|6475|6467|6465|6476|6475|6466|6464|17042
1614252000000|2021-02-25 11:20:00|6466|6466|6457|6455|6469|6468|6454|6453|17143
1614252300000|2021-02-25 11:25:00|6456|6454|6457|6456|6458|6456|6451|6450|26801
1614252600000|2021-02-25 11:30:00|6458|6457|6455|6454|6470|6468|6454|6453|19328
1614252900000|2021-02-25 11:35:00|6456|6453|6454|6453|6461|6460|6451|6450|14112
1614253200000|2021-02-25 11:40:00|6453|6452|6456|6455|6460|6459|6453|6451|17269
1614253500000|2021-02-25 11:45:00|6455|6454|6453|6451|6460|6458|6450|6448|20869
1614253800000|2021-02-25 11:50:00|6452|6452|6464|6463|6466|6463|6452|6451|13156
1614254100000|2021-02-25 11:55:00|6465|6464|6479|6477|6484|6481|6463|6462|20362
1614254400000|2021-02-25 12:00:00|6478|6478|6496|6495|6497|6495|6477|6476|12396
1614254700000|2021-02-25 12:05:00|6497|6496|6492|6491|6499|6498|6486|6485|13294
1614255000000|2021-02-25 12:10:00|6491|6490|6496|6494|6497|6495|6488|6486|8661
1614255300000|2021-02-25 12:15:00|6495|6493|6496|6494|6498|6497|6492|6491|16355
1614255600000|2021-02-25 12:20:00|6497|6495|6499|6498|6500|6499|6490|6489|39384
1614255900000|2021-02-25 12:25:00|6500|6499|6499|6498|6500|6499|6493|6492|32990
1614256200000|2021-02-25 12:30:00|6498|6497|6498|6497|6500|6499|6495|6494|8922
1614256500000|2021-02-25 12:35:00|6499|6498|6493|6492|6499|6498|6489|6488|8821
1614256800000|2021-02-25 12:40:00|6492|6491|6473|6472|6492|6491|6473|6471|12263
1614257100000|2021-02-25 12:45:00|6474|6471|6459|6458|6474|6471|6459|6458|13355
1614257400000|2021-02-25 12:50:00|6458|6457|6450|6449|6458|6457|6447|6446|14907
1614257700000|2021-02-25 12:55:00|6451|6450|6440|6439|6453|6452|6439|6438|13131
1614258000000|2021-02-25 13:00:00|6441|6440|6438|6437|6442|6440|6429|6428|20698
1614258300000|2021-02-25 13:05:00|6437|6436|6446|6445|6454|6452|6437|6435|18389
1614258600000|2021-02-25 13:10:00|6445|6444|6441|6440|6448|6446|6437|6436|9673
1614258900000|2021-02-25 13:15:00|6442|6439|6453|6452|6458|6455|6442|6439|15252
1614259200000|2021-02-25 13:20:00|6452|6451|6458|6457|6464|6463|6449|6448|15695
1614259500000|2021-02-25 13:25:00|6457|6456|6459|6458|6459|6458|6451|6450|13154
1614259800000|2021-02-25 13:30:00|6460|6459|6459|6458|6467|6464|6452|6451|16963
1614260100000|2021-02-25 13:35:00|6460|6459|6462|6461|6467|6466|6457|6456|13474
1614260400000|2021-02-25 13:40:00|6461|6460|6459|6458|6464|6462|6454|6453|15511
1614260700000|2021-02-25 13:45:00|6458|6457|6464|6462|6464|6463|6454|6453|12672
1614261000000|2021-02-25 13:50:00|6463|6461|6466|6464|6469|6468|6460|6459|10422
1614261300000|2021-02-25 13:55:00|6467|6465|6457|6456|6471|6470|6457|6455|23528
1614261600000|2021-02-25 14:00:00|6458|6457|6451|6450|6458|6457|6442|6441|23614
1614261900000|2021-02-25 14:05:00|6450|6449|6450|6449|6450|6449|6442|6441|15104
1614262200000|2021-02-25 14:10:00|6449|6448|6450|6449|6451|6450|6447|6446|10129
1614262500000|2021-02-25 14:15:00|6451|6450|6430|6429|6451|6450|6425|6423|34769
1614262800000|2021-02-25 14:20:00|6431|6430|6440|6439|6440|6439|6429|6428|16188
1614263100000|2021-02-25 14:25:00|6441|6440|6441|6440|6450|6448|6438|6437|22122
1614263400000|2021-02-25 14:30:00|6442|6439|6445|6443|6446|6445|6427|6426|52180
1614263700000|2021-02-25 14:35:00|6446|6444|6451|6450|6451|6450|6434|6433|35842
1614264000000|2021-02-25 14:40:00|6452|6451|6464|6462|6472|6471|6452|6450|57310
1614264300000|2021-02-25 14:45:00|6463|6461|6443|6442|6468|6467|6443|6442|41699
1614264600000|2021-02-25 14:50:00|6444|6443|6446|6445|6459|6457|6442|6440|25375
1614264900000|2021-02-25 14:55:00|6445|6444|6438|6437|6448|6447|6432|6431|30125
1614265200000|2021-02-25 15:00:00|6439|6438|6430|6429|6441|6440|6426|6425|31543
1614265500000|2021-02-25 15:05:00|6431|6428|6428|6426|6431|6430|6420|6419|79641
1614265800000|2021-02-25 15:10:00|6429|6427|6442|6441|6446|6444|6424|6423|47719
1614266100000|2021-02-25 15:15:00|6443|6442|6468|6467|6471|6469|6440|6438|27481
1614266400000|2021-02-25 15:20:00|6469|6468|6462|6461|6482|6480|6461|6459|23833
1614266700000|2021-02-25 15:25:00|6463|6462|6446|6443|6468|6466|6440|6439|39188
1614267000000|2021-02-25 15:30:00|6445|6442|6447|6446|6451|6448|6432|6430|53782
1614267300000|2021-02-25 15:35:00|6446|6445|6443|6442|6450|6448|6434|6433|71085
1614267600000|2021-02-25 15:40:00|6442|6441|6462|6461|6464|6462|6441|6440|38094
1614267900000|2021-02-25 15:45:00|6461|6460|6457|6455|6462|6461|6447|6446|51857
1614268200000|2021-02-25 15:50:00|6458|6456|6459|6457|6459|6458|6449|6448|23800
1614268500000|2021-02-25 15:55:00|6458|6456|6468|6467|6470|6468|6452|6451|32694
1614268800000|2021-02-25 16:00:00|6467|6466|6469|6468|6472|6471|6458|6457|36370
1614269100000|2021-02-25 16:05:00|6468|6467|6466|6465|6470|6469|6463|6462|47799
1614269400000|2021-02-25 16:10:00|6467|6466|6464|6463|6468|6466|6462|6461|28275
1614269700000|2021-02-25 16:15:00|6463|6462|6472|6470|6473|6472|6460|6458|32581
1614270000000|2021-02-25 16:20:00|6471|6471|6461|6459|6473|6472|6455|6454|50673
1614270300000|2021-02-25 16:25:00|6460|6460|6470|6468|6478|6476|6458|6457|51080
1614326400000|2021-02-26 08:00:00|6340|6336|6365|6362|6365|6363|6313|6303|63912
1614326700000|2021-02-26 08:05:00|6366|6363|6386|6381|6412|6407|6360|6357|56983
1614327000000|2021-02-26 08:10:00|6385|6380|6379|6375|6386|6383|6360|6355|29373
1614327300000|2021-02-26 08:15:00|6381|6376|6370|6365|6381|6377|6340|6336|3978
1614327600000|2021-02-26 08:20:00|6372|6366|6396|6394|6402|6397|6369|6365|3219
1614327900000|2021-02-26 08:25:00|6395|6393|6413|6409|6415|6411|6393|6389|4506
1614328200000|2021-02-26 08:30:00|6409|6407|6390|6386|6410|6407|6388|6384|3988
1614328500000|2021-02-26 08:35:00|6406|6405|6400|6398|6411|6407|6393|6390|16589
1614328800000|2021-02-26 08:40:00|6399|6397|6413|6411|6414|6411|6397|6395|19190
1614329100000|2021-02-26 08:45:00|6414|6412|6411|6409|6416|6413|6398|6396|13767
1614329400000|2021-02-26 08:50:00|6410|6410|6409|6407|6416|6414|6408|6406|31467
1614329700000|2021-02-26 08:55:00|6410|6408|6409|6407|6411|6410|6403|6402|19259
1614330000000|2021-02-26 09:00:00|6408|6406|6402|6400|6411|6409|6395|6393|18360
1614330300000|2021-02-26 09:05:00|6403|6401|6404|6401|6411|6408|6396|6394|20363
1614330600000|2021-02-26 09:10:00|6403|6400|6405|6403|6406|6404|6396|6395|12796
1614330900000|2021-02-26 09:15:00|6406|6404|6412|6410|6421|6419|6406|6404|12042
1614331200000|2021-02-26 09:20:00|6411|6409|6392|6390|6412|6409|6378|6377|14605
1614331500000|2021-02-26 09:25:00|6391|6391|6392|6390|6400|6398|6388|6387|13300
1614331800000|2021-02-26 09:30:00|6391|6389|6382|6380|6393|6391|6373|6371|14158
1614332100000|2021-02-26 09:35:00|6381|6379|6393|6392|6398|6395|6380|6378|12075
1614332400000|2021-02-26 09:40:00|6394|6393|6396|6394|6404|6403|6393|6391|15006
1614332700000|2021-02-26 09:45:00|6397|6395|6386|6385|6404|6402|6383|6381|18370
1614333000000|2021-02-26 09:50:00|6385|6384|6375|6374|6385|6385|6371|6369|12511
1614333300000|2021-02-26 09:55:00|6376|6375|6378|6377|6390|6389|6375|6374|16680
1614333600000|2021-02-26 10:00:00|6377|6376|6367|6366|6380|6377|6358|6356|20861
1614333900000|2021-02-26 10:05:00|6366|6365|6368|6366|6371|6369|6359|6357|16217
1614334200000|2021-02-26 10:10:00|6369|6367|6382|6381|6387|6385|6369|6367|8253
1614334500000|2021-02-26 10:15:00|6383|6382|6380|6379|6383|6382|6372|6370|9147
1614334800000|2021-02-26 10:20:00|6381|6378|6375|6374|6381|6379|6367|6365|9242
1614335100000|2021-02-26 10:25:00|6376|6375|6370|6369|6377|6375|6361|6360|14304
1614335400000|2021-02-26 10:30:00|6371|6370|6388|6387|6389|6388|6370|6369|13144
1614335700000|2021-02-26 10:35:00|6389|6386|6381|6380|6397|6394|6380|6379|15475
1614336000000|2021-02-26 10:40:00|6382|6381|6370|6369|6386|6383|6367|6366|14432
1614336300000|2021-02-26 10:45:00|6369|6368|6362|6361|6375|6373|6353|6352|17584
1614336600000|2021-02-26 10:50:00|6363|6360|6358|6356|6364|6362|6350|6348|11936
1614336900000|2021-02-26 10:55:00|6357|6357|6339|6338|6357|6357|6338|6336|27353
1614337200000|2021-02-26 11:00:00|6338|6337|6329|6326|6349|6347|6325|6324|22451
1614337500000|2021-02-26 11:05:00|6328|6327|6317|6316|6329|6328|6316|6314|20467
1614337800000|2021-02-26 11:10:00|6318|6315|6315|6314|6325|6323|6310|6308|12098
1614338100000|2021-02-26 11:15:00|6314|6313|6288|6286|6317|6316|6287|6285|31319
1614338400000|2021-02-26 11:20:00|6287|6285|6296|6294|6301|6299|6284|6281|34362
1614338700000|2021-02-26 11:25:00|6297|6295|6298|6297|6304|6302|6287|6285|18334
1614339000000|2021-02-26 11:30:00|6297|6296|6284|6282|6298|6296|6275|6273|17178
1614339300000|2021-02-26 11:35:00|6285|6283|6280|6278|6287|6285|6272|6271|29854
1614339600000|2021-02-26 11:40:00|6279|6279|6253|6251|6279|6279|6253|6250|22316
1614339900000|2021-02-26 11:45:00|6252|6250|6267|6265|6267|6265|6252|6250|15967
1614340200000|2021-02-26 11:50:00|6265|6264|6266|6262|6283|6280|6264|6262|13933
1614340500000|2021-02-26 11:55:00|6265|6260|6271|6269|6283|6281|6261|6258|14820
1614340800000|2021-02-26 12:00:00|6270|6270|6274|6273|6279|6277|6257|6254|23862
1614341100000|2021-02-26 12:05:00|6273|6272|6283|6280|6290|6288|6269|6267|17012
1614341400000|2021-02-26 12:10:00|6282|6281|6270|6269|6283|6281|6259|6258|16417
1614341700000|2021-02-26 12:15:00|6269|6268|6280|6278|6290|6288|6269|6268|10480
1614342000000|2021-02-26 12:20:00|6279|6277|6279|6276|6280|6279|6270|6268|10496
1614342300000|2021-02-26 12:25:00|6278|6277|6284|6282|6290|6288|6276|6274|51799
1614342600000|2021-02-26 12:30:00|6285|6283|6284|6282|6296|6294|6283|6280|7862
1614342900000|2021-02-26 12:35:00|6285|6283|6296|6294|6302|6301|6282|6280|20939
1614343200000|2021-02-26 12:40:00|6295|6293|6290|6288|6297|6295|6286|6283|11892
1614343500000|2021-02-26 12:45:00|6289|6287|6289|6288|6295|6293|6285|6283|13341
1614343800000|2021-02-26 12:50:00|6290|6287|6280|6279|6294|6292|6280|6279|20328
1614344100000|2021-02-26 12:55:00|6281|6280|6267|6266|6283|6282|6265|6264|21242
1614344400000|2021-02-26 13:00:00|6266|6265|6264|6263|6271|6269|6256|6255|34608
1614344700000|2021-02-26 13:05:00|6265|6264|6267|6266|6274|6272|6261|6260|40105
1614345000000|2021-02-26 13:10:00|6266|6264|6302|6301|6303|6302|6258|6257|32515
1614345300000|2021-02-26 13:15:00|6301|6300|6291|6290|6303|6301|6290|6288|26915
1614345600000|2021-02-26 13:20:00|6290|6289|6295|6293|6297|6295|6281|6279|17830
1614345900000|2021-02-26 13:25:00|6294|6292|6284|6282|6299|6297|6283|6282|15915
1614346200000|2021-02-26 13:30:00|6283|6283|6302|6301|6303|6301|6279|6277|25187
1614346500000|2021-02-26 13:35:00|6301|6300|6312|6310|6325|6323|6300|6298|24980
1614346800000|2021-02-26 13:40:00|6311|6309|6311|6308|6319|6318|6307|6305|22477
1614347100000|2021-02-26 13:45:00|6312|6309|6306|6303|6315|6313|6297|6294|28338
1614347400000|2021-02-26 13:50:00|6305|6302|6318|6315|6323|6320|6302|6300|16111
1614347700000|2021-02-26 13:55:00|6317|6314|6313|6310|6317|6314|6304|6302|77387
1614348000000|2021-02-26 14:00:00|6314|6311|6325|6324|6332|6331|6313|6310|15705
1614348300000|2021-02-26 14:05:00|6326|6323|6315|6314|6327|6325|6315|6312|12492
1614348600000|2021-02-26 14:10:00|6314|6313|6308|6306|6320|6318|6303|6300|17421
1614348900000|2021-02-26 14:15:00|6307|6305|6315|6312|6318|6316|6298|6295|56419
1614349200000|2021-02-26 14:20:00|6316|6313|6338|6336|6340|6337|6316|6313|41849
1614349500000|2021-02-26 14:25:00|6337|6337|6328|6326|6340|6338|6324|6321|24192
1614349800000|2021-02-26 14:30:00|6327|6325|6323|6321|6343|6341|6309|6306|51716
1614350100000|2021-02-26 14:35:00|6324|6320|6326|6324|6329|6327|6308|6306|118475
1614350400000|2021-02-26 14:40:00|6327|6325|6320|6318|6327|6326|6305|6303|29956
1614350700000|2021-02-26 14:45:00|6321|6319|6306|6305|6330|6328|6305|6304|32762
1614351000000|2021-02-26 14:50:00|6305|6304|6277|6275|6306|6305|6273|6271|49150
1614351300000|2021-02-26 14:55:00|6276|6274|6271|6268|6278|6275|6255|6253|37705
1614351600000|2021-02-26 15:00:00|6269|6269|6278|6275|6279|6276|6253|6251|30655
1614351900000|2021-02-26 15:05:00|6277|6273|6253|6251|6279|6276|6249|6246|62688
1614352200000|2021-02-26 15:10:00|6252|6250|6243|6241|6264|6262|6238|6236|43797
1614352500000|2021-02-26 15:15:00|6242|6240|6235|6233|6244|6243|6227|6225|30100
1614352800000|2021-02-26 15:20:00|6236|6234|6215|6214|6241|6239|6210|6209|63574
1614353100000|2021-02-26 15:25:00|6216|6213|6177|6175|6227|6225|6173|6170|73921
1614353400000|2021-02-26 15:30:00|6178|6176|6202|6199|6217|6215|6178|6176|55388
1614353700000|2021-02-26 15:35:00|6203|6200|6218|6216|6223|6221|6190|6187|115297
1614354000000|2021-02-26 15:40:00|6219|6217|6224|6221|6228|6227|6200|6197|58746
1614354300000|2021-02-26 15:45:00|6225|6222|6233|6231|6244|6242|6218|6217|69075
1614354600000|2021-02-26 15:50:00|6232|6230|6216|6214|6233|6231|6209|6207|68667
1614354900000|2021-02-26 15:55:00|6217|6215|6201|6199|6217|6215|6196|6194|51681
1614355200000|2021-02-26 16:00:00|6202|6200|6211|6208|6223|6221|6195|6193|184487
1614355500000|2021-02-26 16:05:00|6212|6209|6244|6241|6246|6244|6211|6209|91880
1614355800000|2021-02-26 16:10:00|6245|6242|6240|6238|6251|6248|6235|6233|97872
1614356100000|2021-02-26 16:15:00|6241|6239|6210|6208|6244|6242|6204|6201|60259
1614356400000|2021-02-26 16:20:00|6211|6209|6217|6215|6218|6215|6196|6195|145607
1614356700000|2021-02-26 16:25:00|6218|6216|6190|6188|6222|6221|6186|6185|141247
1614585600000|2021-03-01 08:00:00|6254|6250|6330|6319|6347|6336|6249|6242|36900
1614585900000|2021-03-01 08:05:00|6329|6318|6261|6257|6342|6334|6256|6251|32840
1614586200000|2021-03-01 08:10:00|6260|6258|6304|6299|6304|6299|6252|6244|31542
1614586500000|2021-03-01 08:15:00|6305|6300|6321|6317|6333|6330|6305|6300|16757
1614586800000|2021-03-01 08:20:00|6322|6316|6313|6309|6331|6326|6310|6307|12351
1614587100000|2021-03-01 08:25:00|6314|6310|6305|6303|6321|6317|6305|6303|13433
1614587400000|2021-03-01 08:30:00|6304|6301|6302|6298|6311|6309|6293|6290|6810
1614587700000|2021-03-01 08:35:00|6304|6299|6289|6285|6311|6308|6287|6284|7142
1614588000000|2021-03-01 08:40:00|6288|6283|6299|6296|6299|6298|6283|6279|6815
1614588300000|2021-03-01 08:45:00|6298|6297|6308|6306|6311|6307|6298|6296|14474
1614588600000|2021-03-01 08:50:00|6307|6305|6297|6294|6307|6305|6292|6290|15462
1614588900000|2021-03-01 08:55:00|6296|6293|6283|6282|6296|6293|6281|6280|11821
1614589200000|2021-03-01 09:00:00|6282|6281|6291|6290|6295|6294|6280|6277|8613
1614589500000|2021-03-01 09:05:00|6290|6289|6295|6294|6297|6295|6288|6286|9361
1614589800000|2021-03-01 09:10:00|6294|6293|6278|6276|6294|6293|6276|6274|9331
1614590100000|2021-03-01 09:15:00|6277|6275|6279|6278|6287|6285|6268|6266|20452
1614590400000|2021-03-01 09:20:00|6280|6277|6279|6276|6288|6286|6276|6274|17487
1614590700000|2021-03-01 09:25:00|6280|6277|6282|6281|6285|6283|6269|6267|8945
1614591000000|2021-03-01 09:30:00|6283|6282|6300|6298|6301|6299|6279|6278|13835
1614591300000|2021-03-01 09:35:00|6299|6297|6280|6279|6300|6298|6274|6273|26378
1614591600000|2021-03-01 09:40:00|6279|6278|6280|6278|6283|6282|6269|6267|13839
1614591900000|2021-03-01 09:45:00|6279|6279|6287|6286|6293|6290|6279|6277|9650
1614592200000|2021-03-01 09:50:00|6286|6285|6281|6280|6287|6286|6276|6275|5852
1614592500000|2021-03-01 09:55:00|6280|6279|6278|6277|6283|6282|6277|6275|8085
1614592800000|2021-03-01 10:00:00|6279|6278|6288|6286|6291|6288|6278|6277|11172
1614593100000|2021-03-01 10:05:00|6287|6287|6296|6295|6300|6297|6286|6284|16480
1614593400000|2021-03-01 10:10:00|6297|6296|6287|6285|6304|6302|6286|6284|12799
1614593700000|2021-03-01 10:15:00|6286|6284|6289|6287|6297|6295|6285|6283|9045
1614594000000|2021-03-01 10:20:00|6290|6288|6291|6290|6294|6293|6283|6281|7929
1614594300000|2021-03-01 10:25:00|6292|6291|6297|6296|6310|6309|6292|6291|15032
1614594600000|2021-03-01 10:30:00|6296|6294|6302|6300|6305|6304|6291|6288|12149
1614594900000|2021-03-01 10:35:00|6301|6299|6294|6292|6303|6301|6289|6288|7076
1614595200000|2021-03-01 10:40:00|6293|6291|6298|6297|6303|6302|6292|6290|6376
1614595500000|2021-03-01 10:45:00|6297|6296|6292|6291|6299|6297|6291|6289|9989
1614595800000|2021-03-01 10:50:00|6293|6292|6306|6305|6309|6307|6293|6292|11233
1614596100000|2021-03-01 10:55:00|6305|6304|6296|6295|6307|6305|6294|6292|33492
1614596400000|2021-03-01 11:00:00|6295|6294|6296|6294|6302|6301|6293|6292|13609
1614596700000|2021-03-01 11:05:00|6297|6295|6295|6294|6299|6298|6281|6280|39469
1614597000000|2021-03-01 11:10:00|6296|6295|6295|6294|6297|6296|6284|6281|26478
1614597300000|2021-03-01 11:15:00|6294|6293|6295|6293|6298|6297|6294|6293|17357
1614597600000|2021-03-01 11:20:00|6294|6294|6298|6296|6298|6296|6286|6285|18481
1614597900000|2021-03-01 11:25:00|6297|6297|6297|6296|6298|6297|6285|6283|18927
1614598200000|2021-03-01 11:30:00|6296|6295|6295|6293|6300|6299|6289|6288|32332
1614598500000|2021-03-01 11:35:00|6296|6294|6294|6293|6302|6299|6288|6286|10759
1614598800000|2021-03-01 11:40:00|6295|6294|6294|6292|6297|6296|6287|6285|12192
1614599100000|2021-03-01 11:45:00|6293|6291|6288|6287|6293|6292|6283|6281|17707
1614599400000|2021-03-01 11:50:00|6287|6286|6285|6284|6292|6290|6283|6282|23504
1614599700000|2021-03-01 11:55:00|6284|6283|6288|6286|6291|6289|6280|6278|16417
1614600000000|2021-03-01 12:00:00|6289|6287|6298|6296|6300|6298|6283|6281|51142
1614600300000|2021-03-01 12:05:00|6299|6297|6302|6301|6304|6302|6295|6294|5968
1614600600000|2021-03-01 12:10:00|6303|6302|6302|6301|6305|6304|6300|6297|8282
1614600900000|2021-03-01 12:15:00|6303|6302|6306|6305|6307|6306|6301|6299|4140
1614601200000|2021-03-01 12:20:00|6305|6304|6293|6291|6305|6304|6293|6291|14817
1614601500000|2021-03-01 12:25:00|6292|6292|6286|6285|6293|6292|6281|6279|8398
1614601800000|2021-03-01 12:30:00|6285|6284|6276|6275|6285|6284|6275|6273|13014
1614602100000|2021-03-01 12:35:00|6277|6274|6275|6273|6277|6276|6266|6264|12302
1614602400000|2021-03-01 12:40:00|6274|6274|6285|6284|6288|6287|6274|6273|10437
1614602700000|2021-03-01 12:45:00|6284|6283|6290|6289|6296|6294|6284|6282|28986
1614603000000|2021-03-01 12:50:00|6291|6290|6297|6296|6298|6297|6290|6289|3823
1614603300000|2021-03-01 12:55:00|6296|6295|6285|6284|6296|6295|6285|6283|7609
1614603600000|2021-03-01 13:00:00|6284|6283|6297|6296|6298|6296|6284|6283|5240
1614603900000|2021-03-01 13:05:00|6296|6295|6283|6282|6296|6295|6282|6280|7615
1614604200000|2021-03-01 13:10:00|6282|6281|6286|6285|6287|6286|6280|6279|52353
1614604500000|2021-03-01 13:15:00|6287|6286|6282|6281|6287|6286|6279|6278|8343
1614604800000|2021-03-01 13:20:00|6281|6280|6283|6281|6283|6282|6277|6275|72744
1614605100000|2021-03-01 13:25:00|6282|6280|6275|6274|6283|6280|6271|6270|13594
1614605400000|2021-03-01 13:30:00|6274|6273|6276|6275|6278|6277|6260|6259|21188
1614605700000|2021-03-01 13:35:00|6275|6274|6276|6274|6283|6281|6268|6265|17913
1614606000000|2021-03-01 13:40:00|6275|6275|6272|6269|6283|6282|6270|6269|16649
1614606300000|2021-03-01 13:45:00|6271|6268|6271|6270|6278|6276|6262|6261|21752
1614606600000|2021-03-01 13:50:00|6270|6269|6264|6262|6275|6273|6264|6262|18526
1614606900000|2021-03-01 13:55:00|6263|6263|6252|6251|6267|6265|6252|6251|10222
1614607200000|2021-03-01 14:00:00|6253|6252|6257|6256|6263|6260|6252|6251|24278
1614607500000|2021-03-01 14:05:00|6259|6257|6255|6253|6264|6263|6251|6250|34724
1614607800000|2021-03-01 14:10:00|6256|6254|6256|6255|6263|6261|6254|6253|20942
1614608100000|2021-03-01 14:15:00|6255|6254|6256|6255|6259|6257|6251|6250|8683
1614608400000|2021-03-01 14:20:00|6257|6256|6254|6253|6262|6261|6251|6250|16078
1614608700000|2021-03-01 14:25:00|6255|6254|6251|6249|6258|6257|6249|6246|19928
1614609000000|2021-03-01 14:30:00|6252|6250|6288|6287|6292|6290|6252|6249|47422
1614609300000|2021-03-01 14:35:00|6289|6286|6282|6279|6297|6294|6280|6278|18927
1614609600000|2021-03-01 14:40:00|6281|6280|6289|6286|6292|6291|6276|6275|21203
1614609900000|2021-03-01 14:45:00|6290|6287|6294|6292|6304|6303|6287|6285|36811
1614610200000|2021-03-01 14:50:00|6293|6293|6288|6286|6298|6295|6284|6282|43855
1614610500000|2021-03-01 14:55:00|6287|6287|6286|6283|6291|6290|6278|6276|23962
1614610800000|2021-03-01 15:00:00|6287|6285|6303|6301|6307|6306|6276|6274|28285
1614611100000|2021-03-01 15:05:00|6304|6302|6303|6302|6316|6315|6299|6296|50777
1614611400000|2021-03-01 15:10:00|6304|6303|6309|6308|6310|6309|6302|6300|94778
1614611700000|2021-03-01 15:15:00|6310|6309|6315|6314|6322|6321|6305|6304|61886
1614612000000|2021-03-01 15:20:00|6314|6313|6309|6308|6324|6323|6309|6308|18412
1614612300000|2021-03-01 15:25:00|6310|6309|6294|6291|6310|6309|6282|6281|77289
1614612600000|2021-03-01 15:30:00|6295|6292|6288|6286|6296|6295|6285|6284|24489
1614612900000|2021-03-01 15:35:00|6287|6285|6304|6303|6309|6307|6286|6284|33427
1614613200000|2021-03-01 15:40:00|6303|6302|6302|6300|6311|6309|6292|6291|28454
1614613500000|2021-03-01 15:45:00|6301|6299|6292|6291|6304|6302|6290|6289|45743
1614613800000|2021-03-01 15:50:00|6291|6290|6295|6294|6301|6300|6291|6290|22597
1614614100000|2021-03-01 15:55:00|6294|6293|6306|6304|6312|6311|6291|6290|46419
1614614400000|2021-03-01 16:00:00|6305|6305|6316|6314|6317|6316|6301|6300|45333
1614614700000|2021-03-01 16:05:00|6317|6315|6315|6313|6324|6323|6313|6311|107124
1614615000000|2021-03-01 16:10:00|6314|6312|6319|6316|6320|6317|6311|6309|2928
1614615300000|2021-03-01 16:15:00|6318|6317|6306|6304|6325|6323|6304|6301|4254
1614615600000|2021-03-01 16:20:00|6307|6305|6299|6297|6310|6308|6299|6297|1993
1614615900000|2021-03-01 16:25:00|6300|6298|6293|6289|6306|6303|6285|6282|3987
1614672000000|2021-03-02 08:00:00|6280|6264|6272|6268|6293|6286|6225|6220|52988
1614672300000|2021-03-02 08:05:00|6274|6269|6294|6289|6300|6295|6265|6263|23042
1614672600000|2021-03-02 08:10:00|6295|6290|6308|6304|6309|6307|6283|6280|28993
1614672900000|2021-03-02 08:15:00|6306|6303|6316|6314|6320|6317|6299|6297|30924
1614673200000|2021-03-02 08:20:00|6317|6315|6315|6313|6328|6326|6314|6313|23042
1614673500000|2021-03-02 08:25:00|6314|6314|6302|6301|6316|6315|6294|6292|18526
1614673800000|2021-03-02 08:30:00|6303|6302|6349|6347|6355|6353|6302|6301|18672
1614674100000|2021-03-02 08:35:00|6348|6346|6339|6338|6365|6362|6337|6336|19154
1614674400000|2021-03-02 08:40:00|6340|6337|6318|6316|6340|6338|6317|6315|20898
1614674700000|2021-03-02 08:45:00|6319|6317|6336|6333|6336|6333|6317|6316|18670
1614675000000|2021-03-02 08:50:00|6335|6332|6322|6320|6336|6334|6318|6316|9620
1614675300000|2021-03-02 08:55:00|6321|6319|6294|6292|6322|6319|6292|6291|19994
1614675600000|2021-03-02 09:00:00|6295|6293|6298|6296|6307|6304|6291|6288|18717
1614675900000|2021-03-02 09:05:00|6297|6295|6308|6305|6313|6311|6294|6292|9513
1614676200000|2021-03-02 09:10:00|6307|6304|6309|6307|6310|6307|6293|6290|23281
1614676500000|2021-03-02 09:15:00|6310|6308|6300|6297|6310|6309|6298|6297|12194
1614676800000|2021-03-02 09:20:00|6299|6298|6301|6298|6308|6306|6295|6293|13749
1614677100000|2021-03-02 09:25:00|6300|6299|6293|6291|6301|6300|6280|6279|15765
1614677400000|2021-03-02 09:30:00|6292|6290|6312|6310|6313|6310|6291|6289|10653
1614677700000|2021-03-02 09:35:00|6313|6311|6326|6323|6326|6323|6312|6310|27789
1614678000000|2021-03-02 09:40:00|6327|6324|6352|6349|6352|6350|6327|6324|18133
1614678300000|2021-03-02 09:45:00|6353|6350|6349|6348|6361|6360|6349|6348|16324
1614678600000|2021-03-02 09:50:00|6348|6347|6345|6343|6351|6348|6333|6331|14511
1614678900000|2021-03-02 09:55:00|6344|6342|6342|6341|6358|6356|6342|6340|13075
1614679200000|2021-03-02 10:00:00|6343|6340|6353|6350|6357|6355|6343|6340|13182
1614679500000|2021-03-02 10:05:00|6352|6351|6338|6336|6357|6356|6332|6330|15579
1614679800000|2021-03-02 10:10:00|6337|6337|6348|6347|6351|6349|6332|6330|12725
1614680100000|2021-03-02 10:15:00|6349|6348|6338|6337|6353|6351|6335|6332|11575
1614680400000|2021-03-02 10:20:00|6337|6336|6339|6338|6345|6343|6337|6334|19539
1614680700000|2021-03-02 10:25:00|6340|6339|6338|6337|6347|6346|6338|6336|12426
1614681000000|2021-03-02 10:30:00|6339|6336|6342|6340|6343|6342|6338|6336|11604
1614681300000|2021-03-02 10:35:00|6341|6339|6344|6341|6345|6343|6337|6335|14982
1614681600000|2021-03-02 10:40:00|6345|6342|6343|6342|6353|6352|6342|6340|29127
1614681900000|2021-03-02 10:45:00|6342|6341|6353|6352|6355|6353|6341|6340|11339
1614682200000|2021-03-02 10:50:00|6352|6351|6367|6366|6375|6374|6352|6351|22239
1614682500000|2021-03-02 10:55:00|6366|6365|6372|6371|6374|6372|6360|6359|18374
1614682800000|2021-03-02 11:00:00|6373|6372|6363|6362|6374|6373|6359|6356|12402
1614683100000|2021-03-02 11:05:00|6362|6361|6354|6352|6368|6366|6353|6352|15954
1614683400000|2021-03-02 11:10:00|6353|6353|6360|6359|6365|6362|6351|6349|39085
1614683700000|2021-03-02 11:15:00|6361|6360|6365|6364|6367|6365|6355|6354|14652
1614684000000|2021-03-02 11:20:00|6366|6365|6374|6373|6377|6376|6366|6364|8318
1614684300000|2021-03-02 11:25:00|6375|6374|6383|6382|6383|6382|6373|6372|15045
1614684600000|2021-03-02 11:30:00|6384|6383|6382|6381|6391|6388|6378|6377|19149
1614684900000|2021-03-02 11:35:00|6381|6380|6383|6382|6385|6383|6380|6378|9760
1614685200000|2021-03-02 11:40:00|6384|6383|6378|6376|6389|6387|6375|6374|18722
1614685500000|2021-03-02 11:45:00|6379|6377|6381|6380|6386|6383|6376|6375|10799
1614685800000|2021-03-02 11:50:00|6382|6381|6375|6374|6385|6382|6374|6373|7516
1614686100000|2021-03-02 11:55:00|6374|6373|6364|6362|6375|6374|6363|6362|12577
1614686400000|2021-03-02 12:00:00|6365|6363|6377|6376|6378|6377|6364|6362|5453
1614686700000|2021-03-02 12:05:00|6376|6375|6377|6376|6380|6379|6368|6367|8028
1614687000000|2021-03-02 12:10:00|6379|6377|6386|6384|6388|6387|6379|6377|14005
1614687300000|2021-03-02 12:15:00|6387|6385|6379|6378|6388|6386|6377|6376|12776
1614687600000|2021-03-02 12:20:00|6380|6379|6386|6385|6388|6387|6380|6379|6304
1614687900000|2021-03-02 12:25:00|6387|6386|6390|6388|6393|6391|6384|6383|11407
1614688200000|2021-03-02 12:30:00|6391|6389|6391|6390|6395|6393|6390|6388|6546
1614688500000|2021-03-02 12:35:00|6390|6389|6392|6391|6398|6397|6390|6388|6890
1614688800000|2021-03-02 12:40:00|6393|6392|6382|6381|6396|6394|6382|6380|6436
1614689100000|2021-03-02 12:45:00|6383|6382|6390|6388|6392|6390|6382|6380|10935
1614689400000|2021-03-02 12:50:00|6389|6389|6398|6397|6400|6399|6388|6387|9505
1614689700000|2021-03-02 12:55:00|6399|6398|6395|6394|6400|6398|6386|6385|7815
1614690000000|2021-03-02 13:00:00|6394|6393|6372|6370|6397|6396|6370|6369|16830
1614690300000|2021-03-02 13:05:00|6374|6371|6380|6379|6388|6386|6372|6370|5572
1614690600000|2021-03-02 13:10:00|6379|6378|6383|6381|6383|6382|6375|6373|10839
1614690900000|2021-03-02 13:15:00|6384|6382|6375|6373|6385|6383|6374|6372|21406
1614691200000|2021-03-02 13:20:00|6374|6374|6365|6364|6376|6374|6364|6362|19630
1614691500000|2021-03-02 13:25:00|6366|6365|6363|6362|6369|6367|6362|6360|9321
1614691800000|2021-03-02 13:30:00|6362|6361|6351|6350|6363|6361|6349|6347|12592
1614692100000|2021-03-02 13:35:00|6350|6349|6360|6359|6360|6359|6346|6344|5495
1614692400000|2021-03-02 13:40:00|6359|6358|6353|6351|6360|6358|6350|6348|42749
1614692700000|2021-03-02 13:45:00|6354|6352|6358|6356|6358|6356|6351|6350|9638
1614693000000|2021-03-02 13:50:00|6359|6357|6369|6367|6370|6369|6359|6357|8503
1614693300000|2021-03-02 13:55:00|6368|6366|6373|6371|6375|6374|6366|6365|8654
1614693600000|2021-03-02 14:00:00|6374|6372|6389|6388|6390|6389|6374|6372|12974
1614693900000|2021-03-02 14:05:00|6390|6389|6385|6383|6394|6392|6377|6374|15798
1614694200000|2021-03-02 14:10:00|6384|6384|6378|6376|6388|6386|6377|6376|14676
1614694500000|2021-03-02 14:15:00|6379|6377|6382|6381|6384|6383|6375|6374|16282
1614694800000|2021-03-02 14:20:00|6381|6380|6399|6397|6407|6404|6377|6376|115870
1614695100000|2021-03-02 14:25:00|6400|6398|6419|6417|6420|6418|6383|6381|70531
1614695400000|2021-03-02 14:30:00|6418|6418|6445|6441|6446|6445|6409|6408|90260
1614695700000|2021-03-02 14:35:00|6444|6442|6447|6444|6460|6457|6439|6437|57461
1614696000000|2021-03-02 14:40:00|6448|6445|6441|6439|6460|6458|6433|6431|49809
1614696300000|2021-03-02 14:45:00|6442|6440|6424|6421|6450|6448|6418|6417|19528
1614696600000|2021-03-02 14:50:00|6425|6422|6446|6444|6447|6444|6419|6417|20086
1614696900000|2021-03-02 14:55:00|6445|6443|6456|6454|6473|6471|6443|6442|73980
1614697200000|2021-03-02 15:00:00|6455|6453|6466|6464|6470|6469|6454|6452|26625
1614697500000|2021-03-02 15:05:00|6467|6465|6470|6469|6473|6471|6460|6459|37087
1614697800000|2021-03-02 15:10:00|6469|6468|6474|6472|6475|6473|6456|6453|1036734
1614698100000|2021-03-02 15:15:00|6473|6471|6478|6477|6486|6485|6469|6467|45642
1614698400000|2021-03-02 15:20:00|6479|6476|6473|6472|6497|6495|6473|6472|30829
1614698700000|2021-03-02 15:25:00|6474|6473|6457|6454|6479|6478|6454|6453|37194
1614699000000|2021-03-02 15:30:00|6456|6455|6462|6459|6468|6465|6455|6453|13703
1614699300000|2021-03-02 15:35:00|6461|6460|6452|6451|6466|6463|6450|6448|23185
1614699600000|2021-03-02 15:40:00|6453|6450|6465|6463|6468|6467|6450|6449|13096
1614699900000|2021-03-02 15:45:00|6464|6462|6472|6471|6474|6472|6459|6458|20317
1614700200000|2021-03-02 15:50:00|6473|6470|6462|6461|6478|6476|6460|6458|29644
1614700500000|2021-03-02 15:55:00|6463|6462|6455|6454|6470|6469|6455|6454|26062
1614700800000|2021-03-02 16:00:00|6454|6453|6457|6456|6459|6457|6445|6444|21817
1614701100000|2021-03-02 16:05:00|6456|6455|6456|6455|6463|6462|6455|6453|26052
1614701400000|2021-03-02 16:10:00|6457|6456|6459|6457|6461|6460|6453|6452|18225
1614701700000|2021-03-02 16:15:00|6458|6458|6463|6462|6468|6466|6457|6456|34465
1614702000000|2021-03-02 16:20:00|6464|6461|6442|6441|6464|6463|6441|6440|27398
1614702300000|2021-03-02 16:25:00|6443|6442|6456|6454|6459|6456|6438|6437|99427
1614758400000|2021-03-03 08:00:00|6515|6502|6511|6508|6529|6522|6480|6473|47452
1614758700000|2021-03-03 08:05:00|6512|6509|6531|6529|6546|6544|6506|6502|40829
1614759000000|2021-03-03 08:10:00|6532|6528|6520|6518|6539|6537|6519|6518|38266
1614759300000|2021-03-03 08:15:00|6521|6519|6521|6520|6548|6545|6516|6515|47294
1614759600000|2021-03-03 08:20:00|6520|6519|6477|6476|6520|6519|6476|6474|28592
1614759900000|2021-03-03 08:25:00|6478|6475|6473|6472|6484|6482|6471|6470|32731
1614760200000|2021-03-03 08:30:00|6472|6471|6490|6488|6507|6504|6471|6470|18380
1614760500000|2021-03-03 08:35:00|6489|6487|6495|6493|6504|6503|6489|6487|14078
1614760800000|2021-03-03 08:40:00|6492|6492|6479|6477|6494|6492|6478|6475|32007
1614761100000|2021-03-03 08:45:00|6478|6478|6486|6484|6489|6485|6477|6476|11163
1614761400000|2021-03-03 08:50:00|6487|6485|6482|6480|6489|6487|6479|6477|15435
1614761700000|2021-03-03 08:55:00|6483|6481|6485|6484|6492|6491|6483|6481|12723
1614762000000|2021-03-03 09:00:00|6486|6483|6479|6477|6487|6485|6476|6475|9416
1614762300000|2021-03-03 09:05:00|6478|6478|6475|6473|6481|6479|6473|6472|11220
1614762600000|2021-03-03 09:10:00|6476|6474|6479|6477|6479|6477|6473|6471|8166
1614762900000|2021-03-03 09:15:00|6480|6478|6482|6481|6489|6488|6477|6475|16435
1614763200000|2021-03-03 09:20:00|6481|6480|6479|6477|6483|6482|6475|6474|11826
1614763500000|2021-03-03 09:25:00|6478|6476|6480|6478|6480|6479|6475|6474|7274
1614763800000|2021-03-03 09:30:00|6481|6479|6480|6479|6484|6482|6475|6473|11866
1614764100000|2021-03-03 09:35:00|6478|6478|6475|6473|6484|6481|6473|6471|12151
1614764400000|2021-03-03 09:40:00|6474|6472|6479|6478|6485|6484|6474|6472|11143
1614764700000|2021-03-03 09:45:00|6478|6477|6481|6480|6483|6481|6474|6473|7743
1614765000000|2021-03-03 09:50:00|6480|6479|6477|6476|6485|6483|6475|6473|11938
1614765300000|2021-03-03 09:55:00|6478|6477|6488|6487|6496|6495|6478|6477|15371
1614765600000|2021-03-03 10:00:00|6489|6488|6478|6477|6490|6488|6478|6476|13804
1614765900000|2021-03-03 10:05:00|6477|6476|6472|6471|6482|6480|6469|6467|17131
1614766200000|2021-03-03 10:10:00|6473|6472|6466|6464|6474|6473|6460|6459|26735
1614766500000|2021-03-03 10:15:00|6467|6465|6474|6473|6478|6476|6462|6460|15020
1614766800000|2021-03-03 10:20:00|6475|6474|6479|6478|6480|6478|6472|6470|8275
1614767100000|2021-03-03 10:25:00|6478|6477|6469|6468|6478|6478|6465|6464|15579
1614767400000|2021-03-03 10:30:00|6470|6469|6472|6471|6480|6478|6469|6468|14451
1614767700000|2021-03-03 10:35:00|6471|6470|6456|6454|6471|6470|6455|6454|10441
1614768000000|2021-03-03 10:40:00|6455|6453|6465|6463|6465|6463|6454|6453|13994
1614768300000|2021-03-03 10:45:00|6466|6464|6455|6454|6467|6464|6454|6453|10521
1614768600000|2021-03-03 10:50:00|6456|6455|6459|6457|6465|6463|6456|6454|14132
1614768900000|2021-03-03 10:55:00|6460|6458|6458|6457|6466|6465|6457|6455|7343
1614769200000|2021-03-03 11:00:00|6459|6458|6456|6455|6460|6458|6452|6451|5498
1614769500000|2021-03-03 11:05:00|6457|6456|6453|6451|6459|6458|6452|6451|8894
1614769800000|2021-03-03 11:10:00|6454|6452|6459|6457|6459|6458|6453|6451|6062
1614770100000|2021-03-03 11:15:00|6458|6456|6463|6462|6465|6463|6456|6454|14970
1614770400000|2021-03-03 11:20:00|6462|6461|6464|6463|6470|6469|6461|6460|10255
1614770700000|2021-03-03 11:25:00|6465|6464|6472|6471|6472|6471|6464|6463|9422
1614771000000|2021-03-03 11:30:00|6473|6470|6474|6473|6480|6478|6472|6470|10325
1614771300000|2021-03-03 11:35:00|6473|6472|6476|6475|6486|6483|6473|6472|12182
1614771600000|2021-03-03 11:40:00|6477|6476|6488|6486|6490|6488|6477|6476|9152
1614771900000|2021-03-03 11:45:00|6489|6487|6497|6496|6499|6498|6487|6486|10241
1614772200000|2021-03-03 11:50:00|6496|6495|6492|6491|6497|6496|6491|6489|14706
1614772500000|2021-03-03 11:55:00|6493|6492|6503|6501|6512|6509|6491|6490|16514
1614772800000|2021-03-03 12:00:00|6505|6502|6500|6499|6506|6505|6499|6498|52260
1614773100000|2021-03-03 12:05:00|6501|6500|6493|6492|6502|6500|6490|6488|34211
1614773400000|2021-03-03 12:10:00|6492|6491|6485|6483|6493|6491|6481|6480|9849
1614773700000|2021-03-03 12:15:00|6484|6484|6483|6482|6489|6488|6482|6481|8567
1614774000000|2021-03-03 12:20:00|6482|6481|6487|6486|6490|6489|6482|6481|5844
1614774300000|2021-03-03 12:25:00|6486|6485|6490|6488|6493|6492|6486|6485|47639
1614774600000|2021-03-03 12:30:00|6489|6487|6484|6483|6489|6487|6481|6479|13063
1614774900000|2021-03-03 12:35:00|6485|6484|6481|6480|6487|6485|6477|6475|9757
1614775200000|2021-03-03 12:40:00|6480|6479|6475|6473|6481|6479|6468|6466|10211
1614775500000|2021-03-03 12:45:00|6476|6474|6464|6462|6477|6476|6463|6461|11174
1614775800000|2021-03-03 12:50:00|6463|6461|6458|6457|6467|6466|6455|6453|10938
1614776100000|2021-03-03 12:55:00|6459|6458|6457|6456|6463|6462|6453|6451|14625
1614776400000|2021-03-03 13:00:00|6456|6455|6441|6440|6458|6456|6433|6432|15336
1614776700000|2021-03-03 13:05:00|6442|6439|6432|6430|6442|6440|6429|6427|25347
1614777000000|2021-03-03 13:10:00|6431|6429|6431|6429|6443|6441|6428|6424|34413
1614777300000|2021-03-03 13:15:00|6432|6430|6412|6410|6439|6438|6409|6408|23946
1614777600000|2021-03-03 13:20:00|6413|6411|6424|6422|6425|6423|6407|6405|20400
1614777900000|2021-03-03 13:25:00|6425|6423|6419|6417|6428|6426|6417|6414|8180
1614778200000|2021-03-03 13:30:00|6418|6418|6405|6403|6418|6418|6396|6394|19442
1614778500000|2021-03-03 13:35:00|6406|6404|6406|6404|6413|6411|6401|6399|12172
1614778800000|2021-03-03 13:40:00|6405|6402|6392|6390|6405|6403|6387|6386|20711
1614779100000|2021-03-03 13:45:00|6391|6389|6378|6375|6391|6389|6362|6359|29907
1614779400000|2021-03-03 13:50:00|6377|6373|6397|6396|6399|6397|6368|6366|27173
1614779700000|2021-03-03 13:55:00|6396|6395|6408|6407|6412|6410|6393|6392|17903
1614780000000|2021-03-03 14:00:00|6409|6408|6410|6407|6415|6414|6398|6396|10537
1614780300000|2021-03-03 14:05:00|6409|6406|6402|6400|6409|6406|6396|6395|27841
1614780600000|2021-03-03 14:10:00|6403|6399|6386|6384|6404|6402|6383|6381|15555
1614780900000|2021-03-03 14:15:00|6385|6383|6393|6390|6395|6393|6378|6377|16447
1614781200000|2021-03-03 14:20:00|6394|6391|6406|6403|6408|6406|6384|6382|48334
1614781500000|2021-03-03 14:25:00|6405|6402|6396|6395|6408|6406|6395|6393|28030
1614781800000|2021-03-03 14:30:00|6398|6394|6408|6406|6421|6418|6395|6392|61680
1614782100000|2021-03-03 14:35:00|6409|6407|6404|6401|6415|6412|6397|6394|68188
1614782400000|2021-03-03 14:40:00|6403|6402|6391|6390|6406|6404|6380|6378|21113
1614782700000|2021-03-03 14:45:00|6390|6389|6401|6398|6407|6405|6382|6380|33501
1614783000000|2021-03-03 14:50:00|6400|6397|6403|6402|6411|6409|6393|6391|40452
1614783300000|2021-03-03 14:55:00|6404|6401|6374|6372|6406|6404|6372|6370|26068
1614783600000|2021-03-03 15:00:00|6375|6373|6373|6372|6389|6388|6370|6367|59924
1614783900000|2021-03-03 15:05:00|6372|6371|6376|6375|6384|6382|6357|6356|37942
1614784200000|2021-03-03 15:10:00|6375|6374|6343|6340|6380|6378|6341|6340|33454
1614784500000|2021-03-03 15:15:00|6345|6341|6335|6333|6349|6347|6332|6330|22870
1614784800000|2021-03-03 15:20:00|6336|6334|6358|6356|6359|6358|6334|6331|26987
1614785100000|2021-03-03 15:25:00|6357|6355|6347|6345|6361|6359|6347|6345|33062
1614785400000|2021-03-03 15:30:00|6346|6344|6354|6352|6357|6355|6337|6334|33449
1614785700000|2021-03-03 15:35:00|6355|6353|6357|6355|6360|6358|6347|6346|29899
1614786000000|2021-03-03 15:40:00|6356|6354|6337|6335|6357|6355|6336|6335|30793
1614786300000|2021-03-03 15:45:00|6336|6334|6366|6365|6368|6366|6333|6330|29936
1614786600000|2021-03-03 15:50:00|6367|6366|6382|6381|6389|6387|6362|6361|24629
1614786900000|2021-03-03 15:55:00|6381|6380|6391|6389|6401|6399|6377|6374|20936
1614787200000|2021-03-03 16:00:00|6392|6390|6396|6394|6399|6397|6389|6387|35943
1614787500000|2021-03-03 16:05:00|6397|6395|6406|6405|6411|6410|6396|6395|21981
1614787800000|2021-03-03 16:10:00|6407|6404|6415|6414|6420|6418|6402|6399|46453
1614788100000|2021-03-03 16:15:00|6416|6412|6418|6416|6418|6417|6403|6401|52357
1614788400000|2021-03-03 16:20:00|6417|6417|6423|6421|6424|6423|6409|6407|32817
1614788700000|2021-03-03 16:25:00|6422|6420|6425|6423|6433|6431|6421|6419|47909
1614845100000|2021-03-04 08:05:00|6099|6091|6074|6069|6112|6105|6037|6032|87849
1614845400000|2021-03-04 08:10:00|6075|6070|6039|6034|6075|6071|6033|6029|44854
1614845700000|2021-03-04 08:15:00|6038|6035|6035|6032|6042|6040|6024|6021|45296
1614846000000|2021-03-04 08:20:00|6036|6033|6005|6002|6040|6039|6003|6001|63628
1614846300000|2021-03-04 08:25:00|6004|6001|5982|5980|6004|6001|5972|5970|69082
1614846600000|2021-03-04 08:30:00|5981|5981|6011|6010|6011|6010|5979|5976|38773
1614846900000|2021-03-04 08:35:00|6010|6009|6015|6013|6021|6019|6001|5997|31482
1614847200000|2021-03-04 08:40:00|6014|6014|5999|5997|6019|6017|5989|5988|29786
1614847500000|2021-03-04 08:45:00|6000|5998|5994|5992|6000|5999|5989|5987|20712
1614847800000|2021-03-04 08:50:00|5995|5993|6003|6001|6007|6005|5988|5986|57199
1614848100000|2021-03-04 08:55:00|6002|6002|6001|5999|6014|6012|5997|5995|55157
1614848400000|2021-03-04 09:00:00|6002|6000|5994|5991|6005|6003|5981|5979|29482
1614848700000|2021-03-04 09:05:00|5993|5990|5991|5989|6000|5998|5987|5985|25676
1614849000000|2021-03-04 09:10:00|5992|5990|5988|5986|5997|5995|5982|5980|24895
1614849300000|2021-03-04 09:15:00|5987|5987|5988|5986|5989|5988|5978|5975|25468
1614849600000|2021-03-04 09:20:00|5989|5987|5972|5970|5989|5987|5967|5965|36028
1614849900000|2021-03-04 09:25:00|5970|5969|5956|5954|5972|5969|5954|5953|35009
1614850200000|2021-03-04 09:30:00|5955|5955|5953|5951|5964|5961|5951|5950|34854
1614850500000|2021-03-04 09:35:00|5952|5950|5971|5969|5977|5975|5951|5950|20411
1614850800000|2021-03-04 09:40:00|5970|5968|5969|5967|5981|5979|5967|5965|22222
1614851100000|2021-03-04 09:45:00|5968|5966|5977|5975|5983|5981|5966|5965|20964
1614851400000|2021-03-04 09:50:00|5976|5974|5985|5983|5986|5985|5973|5971|14157
1614851700000|2021-03-04 09:55:00|5986|5984|5990|5989|5996|5993|5985|5984|20924
1614852000000|2021-03-04 10:00:00|5989|5988|5999|5998|6000|5999|5988|5986|20715
1614852300000|2021-03-04 10:05:00|5998|5997|5975|5973|5999|5997|5975|5973|25796
1614852600000|2021-03-04 10:10:00|5974|5974|5967|5965|5977|5976|5967|5965|27218
1614852900000|2021-03-04 10:15:00|5966|5966|5933|5931|5967|5966|5933|5931|26716
1614853200000|2021-03-04 10:20:00|5932|5932|5942|5940|5944|5942|5931|5930|23850
1614853500000|2021-03-04 10:25:00|5941|5939|5943|5941|5945|5944|5932|5930|35780
1614853800000|2021-03-04 10:30:00|5942|5942|5953|5951|5961|5960|5941|5939|26719
1614854100000|2021-03-04 10:35:00|5952|5952|5946|5943|5954|5953|5941|5938|40692
1614854400000|2021-03-04 10:40:00|5945|5942|5944|5942|5950|5948|5938|5937|15159
1614854700000|2021-03-04 10:45:00|5943|5941|5921|5920|5943|5941|5918|5917|33593
1614855000000|2021-03-04 10:50:00|5922|5919|5931|5930|5931|5930|5916|5914|21648
1614855300000|2021-03-04 10:55:00|5930|5929|5931|5930|5932|5931|5919|5917|16190
1614855600000|2021-03-04 11:00:00|5932|5931|5922|5921|5934|5933|5918|5917|19084
1614855900000|2021-03-04 11:05:00|5923|5922|5943|5941|5943|5941|5917|5915|23811
1614856200000|2021-03-04 11:10:00|5942|5940|5926|5925|5943|5942|5925|5924|24831
1614856500000|2021-03-04 11:15:00|5925|5924|5910|5908|5925|5924|5909|5908|22749
1614856800000|2021-03-04 11:20:00|5911|5909|5910|5909|5914|5913|5904|5903|24166
1614857100000|2021-03-04 11:25:00|5911|5908|5905|5904|5917|5915|5902|5901|17001
1614857400000|2021-03-04 11:30:00|5904|5903|5911|5909|5914|5911|5901|5900|19636
1614857700000|2021-03-04 11:35:00|5910|5910|5917|5915|5917|5915|5906|5905|18507
1614858000000|2021-03-04 11:40:00|5916|5916|5903|5902|5918|5917|5902|5901|13073
1614858300000|2021-03-04 11:45:00|5904|5903|5914|5912|5916|5915|5904|5903|22384
1614858600000|2021-03-04 11:50:00|5915|5913|5927|5925|5933|5932|5915|5913|18720
1614858900000|2021-03-04 11:55:00|5928|5926|5931|5929|5941|5938|5927|5925|23630
1614859200000|2021-03-04 12:00:00|5930|5930|5927|5925|5938|5935|5927|5925|24641
1614859500000|2021-03-04 12:05:00|5926|5926|5934|5932|5936|5935|5924|5923|21791
1614859800000|2021-03-04 12:10:00|5933|5933|5950|5949|5952|5950|5931|5929|15221
1614860100000|2021-03-04 12:15:00|5951|5948|5941|5940|5951|5949|5939|5937|23785
1614860400000|2021-03-04 12:20:00|5940|5939|5954|5953|5954|5953|5936|5934|35318
1614860700000|2021-03-04 12:25:00|5955|5954|5962|5960|5964|5962|5955|5953|16857
1614861000000|2021-03-04 12:30:00|5963|5961|5964|5962|5971|5970|5959|5957|24309
1614861300000|2021-03-04 12:35:00|5965|5963|5966|5964|5967|5965|5958|5956|9071
1614861600000|2021-03-04 12:40:00|5967|5965|5966|5964|5972|5970|5965|5964|9658
1614861900000|2021-03-04 12:45:00|5967|5965|5967|5965|5971|5970|5965|5964|11289
1614862200000|2021-03-04 12:50:00|5968|5966|5974|5972|5980|5979|5968|5965|13902
1614862500000|2021-03-04 12:55:00|5973|5971|5977|5976|5980|5979|5969|5967|13387
1614862800000|2021-03-04 13:00:00|5978|5977|5980|5979|5986|5985|5975|5973|13796
1614863100000|2021-03-04 13:05:00|5979|5978|5967|5966|5979|5978|5966|5965|15250
1614863400000|2021-03-04 13:10:00|5966|5965|5967|5966|5974|5973|5966|5964|10780
1614863700000|2021-03-04 13:15:00|5968|5967|5972|5971|5976|5975|5967|5966|12503
1614864000000|2021-03-04 13:20:00|5971|5970|5980|5978|5989|5988|5968|5967|19879
1614864300000|2021-03-04 13:25:00|5979|5977|5985|5984|5991|5990|5979|5977|16013
1614864600000|2021-03-04 13:30:00|5986|5983|6002|6001|6016|6014|5985|5983|21433
1614864900000|2021-03-04 13:35:00|6001|6000|5996|5994|6005|6004|5984|5981|26382
1614865200000|2021-03-04 13:40:00|5995|5995|5994|5992|6008|6007|5990|5988|22854
1614865500000|2021-03-04 13:45:00|5995|5993|5991|5989|6000|5997|5980|5979|22546
1614865800000|2021-03-04 13:50:00|5990|5990|5999|5998|6000|5999|5989|5987|39898
1614866100000|2021-03-04 13:55:00|5998|5997|5997|5996|6002|6001|5993|5991|27061
1614866400000|2021-03-04 14:00:00|5998|5997|5989|5987|6000|5999|5981|5980|35696
1614866700000|2021-03-04 14:05:00|5990|5988|5986|5985|5993|5991|5986|5984|34287
1614867000000|2021-03-04 14:10:00|5987|5986|5974|5973|5996|5994|5973|5972|46447
1614867300000|2021-03-04 14:15:00|5975|5972|5981|5979|5986|5985|5973|5972|29589
1614867600000|2021-03-04 14:20:00|5982|5980|5997|5995|6000|5997|5982|5979|20868
1614867900000|2021-03-04 14:25:00|5996|5994|6002|6000|6002|6000|5986|5985|45783
1614868200000|2021-03-04 14:30:00|6001|5999|6000|5998|6016|6014|5990|5989|139164
1614868500000|2021-03-04 14:35:00|6001|5999|6000|5998|6025|6021|5996|5993|89210
1614868800000|2021-03-04 14:40:00|5999|5997|5971|5969|6002|6000|5965|5962|68364
1614869100000|2021-03-04 14:45:00|5972|5970|5919|5916|5973|5971|5917|5913|51461
1614869400000|2021-03-04 14:50:00|5920|5917|5931|5927|5945|5942|5916|5914|88902
1614869700000|2021-03-04 14:55:00|5930|5929|5903|5901|5934|5933|5897|5895|36610
1614870000000|2021-03-04 15:00:00|5902|5902|5885|5883|5910|5907|5884|5882|68623
1614870300000|2021-03-04 15:05:00|5886|5884|5863|5859|5896|5892|5858|5856|70614
1614870600000|2021-03-04 15:10:00|5862|5858|5866|5863|5871|5868|5854|5851|35619
1614870900000|2021-03-04 15:15:00|5865|5862|5861|5859|5877|5874|5855|5853|37451
1614871200000|2021-03-04 15:20:00|5860|5858|5876|5874|5895|5892|5859|5858|58169
1614871500000|2021-03-04 15:25:00|5875|5873|5859|5858|5878|5877|5858|5857|61762
1614871800000|2021-03-04 15:30:00|5858|5857|5868|5867|5873|5871|5848|5847|47148
1614872100000|2021-03-04 15:35:00|5869|5868|5865|5862|5890|5887|5862|5861|51596
1614872400000|2021-03-04 15:40:00|5864|5864|5873|5872|5876|5875|5856|5854|76829
1614872700000|2021-03-04 15:45:00|5872|5871|5884|5881|5900|5897|5870|5868|83410
1614873000000|2021-03-04 15:50:00|5883|5880|5876|5875|5897|5896|5876|5875|45661
1614873300000|2021-03-04 15:55:00|5877|5876|5889|5887|5900|5898|5873|5872|37057
1614873600000|2021-03-04 16:00:00|5890|5888|5898|5896|5907|5905|5889|5887|41809
1614873900000|2021-03-04 16:05:00|5897|5895|5897|5895|5898|5897|5881|5880|55201
1614874200000|2021-03-04 16:10:00|5898|5896|5870|5869|5899|5898|5869|5868|57203
1614874500000|2021-03-04 16:15:00|5869|5868|5876|5874|5885|5883|5869|5867|34316
1614874800000|2021-03-04 16:20:00|5877|5875|5870|5868|5880|5879|5868|5867|38528
1614875100000|2021-03-04 16:25:00|5871|5869|5874|5871|5878|5876|5863|5862|53776
1614931200000|2021-03-05 08:00:00|5820|5803|5842|5840|5860|5856|5808|5800|45382
1614931500000|2021-03-05 08:05:00|5843|5838|5825|5823|5856|5852|5810|5808|60033
1614931800000|2021-03-05 08:10:00|5824|5822|5794|5790|5832|5830|5792|5790|41605
1614932100000|2021-03-05 08:15:00|5793|5791|5824|5821|5827|5825|5786|5782|57320
1614932400000|2021-03-05 08:20:00|5823|5820|5823|5822|5825|5823|5809|5807|67189
1614932700000|2021-03-05 08:25:00|5822|5821|5840|5836|5840|5838|5811|5807|33354
1614933000000|2021-03-05 08:30:00|5839|5837|5822|5820|5840|5838|5822|5820|26922
1614933300000|2021-03-05 08:35:00|5821|5821|5828|5825|5829|5826|5808|5806|34245
1614933600000|2021-03-05 08:40:00|5829|5826|5854|5852|5855|5853|5829|5826|22036
1614933900000|2021-03-05 08:45:00|5855|5853|5864|5861|5865|5864|5848|5845|23480
1614934200000|2021-03-05 08:50:00|5863|5862|5877|5876|5881|5879|5862|5861|26762
1614934500000|2021-03-05 08:55:00|5876|5875|5872|5871|5882|5880|5866|5865|30108
1614934800000|2021-03-05 09:00:00|5871|5870|5889|5888|5890|5888|5867|5866|27917
1614935100000|2021-03-05 09:05:00|5890|5889|5897|5895|5903|5900|5889|5888|33959
1614935400000|2021-03-05 09:10:00|5898|5896|5866|5865|5898|5897|5866|5865|38839
1614935700000|2021-03-05 09:15:00|5865|5864|5868|5866|5872|5870|5856|5853|17563
1614936000000|2021-03-05 09:20:00|5869|5867|5877|5875|5882|5881|5866|5864|12621
1614936300000|2021-03-05 09:25:00|5878|5876|5875|5874|5884|5883|5871|5869|17614
1614936600000|2021-03-05 09:30:00|5876|5875|5891|5890|5891|5890|5872|5871|18862
1614936900000|2021-03-05 09:35:00|5892|5891|5907|5906|5910|5908|5888|5886|20882
1614937200000|2021-03-05 09:40:00|5906|5905|5906|5904|5911|5909|5905|5903|23139
1614937500000|2021-03-05 09:45:00|5905|5903|5920|5919|5920|5919|5902|5899|11697
1614937800000|2021-03-05 09:50:00|5919|5918|5923|5921|5924|5922|5915|5914|22684
1614938100000|2021-03-05 09:55:00|5922|5922|5910|5908|5923|5922|5909|5908|17026
1614938400000|2021-03-05 10:00:00|5911|5909|5912|5911|5916|5915|5899|5898|20675
1614938700000|2021-03-05 10:05:00|5911|5910|5913|5911|5913|5911|5904|5903|16856
1614939000000|2021-03-05 10:10:00|5912|5910|5912|5910|5912|5911|5906|5904|17767
1614939300000|2021-03-05 10:15:00|5913|5911|5932|5931|5933|5931|5912|5911|37267
1614939600000|2021-03-05 10:20:00|5931|5930|5934|5932|5938|5935|5926|5925|21148
1614939900000|2021-03-05 10:25:00|5933|5931|5948|5946|5948|5947|5926|5925|16420
1614940200000|2021-03-05 10:30:00|5949|5947|5954|5952|5958|5956|5940|5938|21585
1614940500000|2021-03-05 10:35:00|5955|5953|5954|5953|5965|5963|5950|5949|17336
1614940800000|2021-03-05 10:40:00|5953|5952|5948|5947|5955|5953|5947|5946|14137
1614941100000|2021-03-05 10:45:00|5949|5948|5949|5947|5954|5953|5946|5944|18179
1614941400000|2021-03-05 10:50:00|5950|5948|5963|5961|5963|5961|5948|5946|22535
1614941700000|2021-03-05 10:55:00|5962|5962|5952|5950|5964|5962|5952|5950|17666
1614942000000|2021-03-05 11:00:00|5953|5951|5949|5948|5960|5957|5947|5945|19288
1614942300000|2021-03-05 11:05:00|5950|5947|5959|5958|5969|5966|5949|5947|16195
1614942600000|2021-03-05 11:10:00|5960|5959|5960|5959|5962|5960|5952|5951|17848
1614942900000|2021-03-05 11:15:00|5959|5958|5963|5962|5963|5962|5954|5953|15321
1614943200000|2021-03-05 11:20:00|5964|5963|5975|5972|5975|5972|5960|5958|11164
1614943500000|2021-03-05 11:25:00|5976|5973|5990|5989|5991|5989|5976|5973|16600
1614943800000|2021-03-05 11:30:00|5991|5990|5993|5992|5998|5996|5986|5984|58543
1614944100000|2021-03-05 11:35:00|5992|5991|5995|5994|6011|6008|5988|5986|33614
1614944400000|2021-03-05 11:40:00|5994|5993|5990|5988|5995|5994|5984|5983|16648
1614944700000|2021-03-05 11:45:00|5992|5989|5980|5978|5992|5990|5976|5974|14231
1614945000000|2021-03-05 11:50:00|5979|5977|5981|5979|5990|5988|5978|5977|13441
1614945300000|2021-03-05 11:55:00|5980|5980|5973|5971|5986|5983|5971|5970|12377
1614945600000|2021-03-05 12:00:00|5972|5970|5980|5979|5982|5980|5971|5970|9755
1614945900000|2021-03-05 12:05:00|5981|5980|5979|5977|5984|5982|5977|5975|14304
1614946200000|2021-03-05 12:10:00|5978|5978|5973|5972|5979|5978|5970|5968|9013
1614946500000|2021-03-05 12:15:00|5972|5971|5979|5978|5979|5978|5969|5967|11333
1614946800000|2021-03-05 12:20:00|5980|5977|5988|5986|5988|5987|5975|5973|13790
1614947100000|2021-03-05 12:25:00|5989|5987|5999|5997|5999|5998|5987|5985|12023
1614947400000|2021-03-05 12:30:00|5998|5996|5998|5996|6001|5999|5992|5991|65922
1614947700000|2021-03-05 12:35:00|5997|5995|5984|5983|5998|5996|5983|5982|18852
1614948000000|2021-03-05 12:40:00|5983|5982|5981|5980|5984|5983|5967|5965|17546
1614948300000|2021-03-05 12:45:00|5980|5979|5962|5961|5980|5979|5962|5961|9742
1614948600000|2021-03-05 12:50:00|5963|5960|5945|5943|5963|5961|5942|5940|19079
1614948900000|2021-03-05 12:55:00|5946|5944|5938|5935|5949|5947|5937|5935|10681
1614949200000|2021-03-05 13:00:00|5939|5936|5934|5933|5951|5950|5934|5933|37773
1614949500000|2021-03-05 13:05:00|5935|5932|5932|5931|5935|5932|5923|5922|22868
1614949800000|2021-03-05 13:10:00|5931|5930|5928|5926|5936|5934|5922|5920|34095
1614950100000|2021-03-05 13:15:00|5929|5927|5920|5918|5936|5934|5920|5918|19763
1614950400000|2021-03-05 13:20:00|5921|5919|5924|5923|5924|5923|5916|5912|18202
1614950700000|2021-03-05 13:25:00|5923|5922|5927|5925|5935|5934|5921|5920|16661
1614951000000|2021-03-05 13:30:00|5926|5926|5902|5900|5927|5926|5881|5878|49211
1614951300000|2021-03-05 13:35:00|5901|5899|5922|5920|5933|5930|5901|5898|19475
1614951600000|2021-03-05 13:40:00|5921|5919|5949|5946|5951|5950|5911|5907|29844
1614951900000|2021-03-05 13:45:00|5950|5947|5962|5959|5965|5963|5949|5947|44823
1614952200000|2021-03-05 13:50:00|5960|5958|5956|5953|5965|5963|5943|5942|24050
1614952500000|2021-03-05 13:55:00|5957|5954|5933|5931|5962|5960|5933|5931|17420
1614952800000|2021-03-05 14:00:00|5934|5932|5951|5950|5960|5958|5933|5932|18507
1614953100000|2021-03-05 14:05:00|5950|5948|5974|5973|5975|5973|5950|5947|17197
1614953400000|2021-03-05 14:10:00|5975|5972|5974|5973|5975|5973|5958|5956|8101
1614953700000|2021-03-05 14:15:00|5975|5974|5975|5973|5987|5985|5971|5969|28272
1614954000000|2021-03-05 14:20:00|5976|5974|5978|5977|5987|5984|5971|5970|50856
1614954300000|2021-03-05 14:25:00|5979|5978|5992|5990|5996|5993|5979|5977|16743
1614954600000|2021-03-05 14:30:00|5993|5991|5968|5967|5996|5992|5957|5955|54631
1614954900000|2021-03-05 14:35:00|5967|5966|5957|5954|5980|5977|5956|5954|52089
1614955200000|2021-03-05 14:40:00|5956|5955|6008|6007|6014|6011|5955|5955|95206
1614955500000|2021-03-05 14:45:00|6009|6006|5994|5992|6024|6021|5994|5991|52670
1614955800000|2021-03-05 14:50:00|5993|5991|5965|5962|6006|6003|5964|5960|49513
1614956100000|2021-03-05 14:55:00|5967|5963|5963|5961|5973|5971|5947|5944|29461
1614956400000|2021-03-05 15:00:00|5961|5960|5963|5961|5974|5971|5953|5952|41251
1614956700000|2021-03-05 15:05:00|5964|5962|5980|5978|5995|5994|5963|5962|96761
1614957000000|2021-03-05 15:10:00|5979|5977|5970|5967|5992|5990|5963|5960|62466
1614957300000|2021-03-05 15:15:00|5971|5968|5961|5960|5976|5975|5956|5955|86126
1614957600000|2021-03-05 15:20:00|5960|5959|5951|5948|5965|5963|5940|5938|34463
1614957900000|2021-03-05 15:25:00|5950|5949|5934|5931|5960|5958|5934|5931|43618
1614958200000|2021-03-05 15:30:00|5933|5932|5929|5927|5947|5944|5922|5920|28725
1614958500000|2021-03-05 15:35:00|5928|5926|5907|5906|5940|5939|5907|5905|73586
1614958800000|2021-03-05 15:40:00|5908|5905|5911|5909|5930|5928|5906|5904|61817
1614959100000|2021-03-05 15:45:00|5910|5908|5933|5931|5937|5934|5905|5903|45987
1614959400000|2021-03-05 15:50:00|5932|5930|5918|5916|5932|5930|5914|5911|61751
1614959700000|2021-03-05 15:55:00|5919|5917|5890|5887|5920|5918|5886|5883|56826
1614960000000|2021-03-05 16:00:00|5891|5888|5892|5890|5900|5896|5873|5870|40841
1614960300000|2021-03-05 16:05:00|5891|5889|5889|5886|5899|5897|5883|5881|29835
1614960600000|2021-03-05 16:10:00|5890|5887|5885|5883|5901|5900|5881|5880|45087
1614960900000|2021-03-05 16:15:00|5884|5882|5878|5876|5890|5888|5875|5874|58558
1614961200000|2021-03-05 16:20:00|5877|5875|5866|5864|5882|5880|5866|5864|47968
1614961500000|2021-03-05 16:25:00|5865|5865|5847|5842|5866|5865|5837|5835|54591
1615190400000|2021-03-08 08:00:00|5931|5900|5904|5898|5951|5946|5895|5890|32047
1615190700000|2021-03-08 08:05:00|5903|5897|5887|5884|5919|5913|5881|5878|49118
1615191000000|2021-03-08 08:10:00|5886|5883|5899|5897|5904|5902|5875|5873|34353
1615191300000|2021-03-08 08:15:00|5898|5896|5884|5882|5916|5915|5883|5880|52465
1615191600000|2021-03-08 08:20:00|5883|5881|5902|5900|5908|5906|5881|5880|39846
1615191900000|2021-03-08 08:25:00|5901|5899|5914|5913|5925|5923|5889|5887|36652
1615192200000|2021-03-08 08:30:00|5915|5912|5917|5915|5919|5918|5898|5896|28670
1615192500000|2021-03-08 08:35:00|5918|5916|5905|5904|5918|5916|5893|5890|26070
1615192800000|2021-03-08 08:40:00|5906|5905|5907|5903|5912|5911|5898|5896|20993
1615193100000|2021-03-08 08:45:00|5906|5904|5913|5911|5914|5913|5906|5904|18577
1615193400000|2021-03-08 08:50:00|5912|5910|5922|5920|5922|5920|5907|5906|10737
1615193700000|2021-03-08 08:55:00|5923|5921|5925|5924|5928|5926|5920|5918|11467
1615194000000|2021-03-08 09:00:00|5926|5925|5916|5914|5932|5930|5914|5912|31602
1615194300000|2021-03-08 09:05:00|5917|5913|5914|5911|5917|5913|5900|5898|16928
1615194600000|2021-03-08 09:10:00|5913|5910|5900|5898|5916|5914|5899|5898|19871
1615194900000|2021-03-08 09:15:00|5901|5899|5893|5892|5906|5904|5892|5890|17194
1615195200000|2021-03-08 09:20:00|5895|5893|5867|5865|5895|5893|5863|5860|31296
1615195500000|2021-03-08 09:25:00|5866|5864|5858|5856|5866|5864|5852|5850|25325
1615195800000|2021-03-08 09:30:00|5859|5857|5865|5863|5865|5863|5852|5850|22638
1615196100000|2021-03-08 09:35:00|5864|5864|5876|5873|5877|5873|5857|5855|15611
1615196400000|2021-03-08 09:40:00|5875|5872|5888|5886|5888|5887|5871|5870|15704
1615196700000|2021-03-08 09:45:00|5889|5887|5871|5870|5891|5890|5870|5868|14901
1615197000000|2021-03-08 09:50:00|5872|5871|5874|5873|5874|5873|5860|5858|12709
1615197300000|2021-03-08 09:55:00|5875|5874|5865|5864|5876|5874|5858|5856|38332
1615197600000|2021-03-08 10:00:00|5866|5863|5864|5863|5870|5868|5856|5854|38579
1615197900000|2021-03-08 10:05:00|5865|5864|5864|5862|5868|5866|5859|5858|12321
1615198200000|2021-03-08 10:10:00|5863|5861|5860|5859|5866|5864|5853|5852|13207
1615198500000|2021-03-08 10:15:00|5861|5858|5850|5848|5861|5859|5844|5842|15523
1615198800000|2021-03-08 10:20:00|5849|5849|5857|5855|5863|5862|5849|5848|11754
1615199100000|2021-03-08 10:25:00|5858|5856|5860|5859|5869|5867|5858|5855|18053
1615199400000|2021-03-08 10:30:00|5859|5858|5869|5868|5870|5868|5854|5853|18216
1615199700000|2021-03-08 10:35:00|5870|5869|5859|5856|5874|5872|5857|5855|18142
1615200000000|2021-03-08 10:40:00|5858|5855|5859|5858|5859|5858|5847|5846|17228
1615200300000|2021-03-08 10:45:00|5858|5857|5873|5871|5876|5874|5855|5854|15668
1615200600000|2021-03-08 10:50:00|5872|5870|5879|5877|5881|5879|5869|5868|12599
1615200900000|2021-03-08 10:55:00|5880|5878|5878|5876|5881|5880|5866|5865|10940
1615201200000|2021-03-08 11:00:00|5879|5877|5880|5877|5885|5882|5876|5875|8381
1615201500000|2021-03-08 11:05:00|5881|5878|5895|5893|5896|5894|5880|5877|9218
1615201800000|2021-03-08 11:10:00|5897|5894|5899|5898|5901|5899|5895|5894|11487
1615202100000|2021-03-08 11:15:00|5900|5899|5905|5903|5909|5907|5899|5898|19178
1615202400000|2021-03-08 11:20:00|5904|5904|5899|5897|5905|5904|5887|5885|20261
1615202700000|2021-03-08 11:25:00|5898|5896|5889|5886|5906|5904|5887|5885|14546
1615203000000|2021-03-08 11:30:00|5888|5885|5893|5892|5900|5898|5885|5883|10147
1615203300000|2021-03-08 11:35:00|5894|5893|5894|5892|5899|5897|5885|5884|12181
1615203600000|2021-03-08 11:40:00|5893|5891|5889|5888|5894|5892|5883|5881|9363
1615203900000|2021-03-08 11:45:00|5890|5889|5891|5889|5899|5896|5887|5885|6836
1615204200000|2021-03-08 11:50:00|5892|5890|5893|5891|5895|5893|5883|5880|11088
1615204500000|2021-03-08 11:55:00|5894|5892|5899|5896|5901|5899|5889|5888|7630
1615204800000|2021-03-08 12:00:00|5898|5897|5883|5881|5905|5903|5878|5876|20103
1615205100000|2021-03-08 12:05:00|5882|5880|5892|5890|5896|5894|5881|5880|12720
1615205400000|2021-03-08 12:10:00|5893|5891|5878|5877|5896|5895|5878|5877|48590
1615205700000|2021-03-08 12:15:00|5879|5878|5886|5885|5892|5890|5879|5878|17893
1615206000000|2021-03-08 12:20:00|5885|5884|5887|5885|5887|5885|5879|5877|9280
1615206300000|2021-03-08 12:25:00|5886|5886|5886|5884|5892|5891|5884|5883|10988
1615206600000|2021-03-08 12:30:00|5887|5885|5889|5887|5889|5887|5880|5877|11328
1615206900000|2021-03-08 12:35:00|5888|5888|5885|5884|5891|5889|5884|5881|13257
1615207200000|2021-03-08 12:40:00|5884|5882|5877|5875|5885|5884|5875|5873|21687
1615207500000|2021-03-08 12:45:00|5878|5876|5880|5878|5884|5882|5872|5869|8461
1615207800000|2021-03-08 12:50:00|5879|5877|5880|5878|5882|5880|5874|5872|8443
1615208100000|2021-03-08 12:55:00|5879|5877|5876|5875|5880|5879|5876|5874|6607
1615208400000|2021-03-08 13:00:00|5875|5874|5866|5864|5876|5874|5856|5854|33591
1615208700000|2021-03-08 13:05:00|5867|5865|5858|5857|5869|5867|5858|5857|13638
1615209000000|2021-03-08 13:10:00|5859|5858|5875|5873|5876|5874|5856|5854|57735
1615209300000|2021-03-08 13:15:00|5876|5874|5881|5879|5881|5879|5871|5870|52840
1615209600000|2021-03-08 13:20:00|5880|5880|5883|5881|5885|5884|5875|5874|6010
1615209900000|2021-03-08 13:25:00|5882|5882|5882|5881|5887|5886|5878|5877|9965
1615210200000|2021-03-08 13:30:00|5883|5880|5884|5882|5885|5883|5872|5869|11949
1615210500000|2021-03-08 13:35:00|5883|5881|5876|5874|5883|5881|5870|5869|10326
1615210800000|2021-03-08 13:40:00|5875|5875|5872|5870|5880|5878|5871|5869|10810
1615211100000|2021-03-08 13:45:00|5871|5871|5878|5876|5880|5879|5870|5869|22387
1615211400000|2021-03-08 13:50:00|5879|5877|5892|5890|5892|5890|5879|5877|23262
1615211700000|2021-03-08 13:55:00|5893|5891|5898|5896|5903|5900|5886|5884|87682
1615212000000|2021-03-08 14:00:00|5899|5897|5896|5894|5907|5904|5891|5889|15551
1615212300000|2021-03-08 14:05:00|5897|5895|5908|5906|5915|5913|5897|5895|13364
1615212600000|2021-03-08 14:10:00|5907|5905|5913|5911|5913|5912|5900|5898|44476
1615212900000|2021-03-08 14:15:00|5914|5912|5908|5907|5918|5916|5905|5903|16319
1615213200000|2021-03-08 14:20:00|5909|5906|5909|5908|5910|5908|5897|5895|57422
1615213500000|2021-03-08 14:25:00|5910|5909|5922|5920|5923|5921|5907|5905|29601
1615213800000|2021-03-08 14:30:00|5923|5921|5900|5898|5927|5924|5900|5897|52303
1615214100000|2021-03-08 14:35:00|5901|5899|5944|5942|5951|5949|5901|5899|49201
1615214400000|2021-03-08 14:40:00|5945|5943|5970|5967|5973|5970|5944|5942|72433
1615214700000|2021-03-08 14:45:00|5969|5968|5947|5945|5973|5970|5946|5944|22642
1615215000000|2021-03-08 14:50:00|5946|5944|5927|5924|5958|5955|5910|5909|49972
1615215300000|2021-03-08 14:55:00|5926|5923|5927|5924|5945|5943|5913|5910|141974
1615215600000|2021-03-08 15:00:00|5928|5925|5947|5944|5951|5948|5925|5924|38698
1615215900000|2021-03-08 15:05:00|5946|5943|5956|5954|5958|5955|5939|5936|41502
1615216200000|2021-03-08 15:10:00|5955|5953|5952|5950|5960|5958|5942|5940|38552
1615216500000|2021-03-08 15:15:00|5953|5951|5974|5972|5978|5977|5944|5942|22209
1615216800000|2021-03-08 15:20:00|5975|5973|5972|5971|5985|5983|5967|5965|35597
1615217100000|2021-03-08 15:25:00|5973|5972|5978|5976|5982|5980|5968|5966|26819
1615217400000|2021-03-08 15:30:00|5979|5977|5977|5976|5985|5984|5971|5970|32243
1615217700000|2021-03-08 15:35:00|5978|5977|5990|5988|5993|5991|5975|5974|42709
1615218000000|2021-03-08 15:40:00|5989|5989|6003|6001|6003|6002|5985|5983|65469
1615218300000|2021-03-08 15:45:00|6002|6002|5997|5995|6012|6011|5991|5988|31384
1615218600000|2021-03-08 15:50:00|5996|5994|6008|6006|6014|6013|5993|5989|35312
1615218900000|2021-03-08 15:55:00|6007|6007|6015|6014|6021|6019|6002|6001|50247
1615219200000|2021-03-08 16:00:00|6014|6013|6015|6014|6020|6018|6010|6008|25887
1615219500000|2021-03-08 16:05:00|6014|6013|6019|6018|6025|6024|6010|6009|29566
1615219800000|2021-03-08 16:10:00|6020|6019|6016|6015|6020|6019|6008|6007|20904
1615220100000|2021-03-08 16:15:00|6017|6014|6023|6022|6028|6027|6010|6009|39448
1615220400000|2021-03-08 16:20:00|6024|6023|6030|6029|6036|6035|6024|6023|61732
1615220700000|2021-03-08 16:25:00|6029|6028|6041|6039|6046|6044|6026|6025|72078
1615276800000|2021-03-09 08:00:00|5898|5890|5869|5867|5898|5892|5848|5842|113066
1615277100000|2021-03-09 08:05:00|5868|5866|5870|5867|5888|5885|5858|5855|50564
1615277400000|2021-03-09 08:10:00|5869|5868|5875|5874|5880|5878|5851|5849|45806
1615277700000|2021-03-09 08:15:00|5874|5873|5874|5872|5891|5890|5868|5867|32786
1615278000000|2021-03-09 08:20:00|5873|5871|5885|5884|5891|5889|5872|5871|21023
1615278300000|2021-03-09 08:25:00|5884|5883|5895|5893|5896|5893|5877|5876|12666
1615278600000|2021-03-09 08:30:00|5894|5891|5898|5896|5904|5902|5890|5889|42647
1615278900000|2021-03-09 08:35:00|5899|5897|5895|5893|5904|5903|5891|5889|15826
1615279200000|2021-03-09 08:40:00|5896|5894|5894|5891|5905|5904|5892|5891|18962
1615279500000|2021-03-09 08:45:00|5893|5890|5893|5891|5898|5895|5884|5880|26483
1615279800000|2021-03-09 08:50:00|5894|5892|5886|5884|5897|5895|5884|5883|12827
1615280100000|2021-03-09 08:55:00|5887|5885|5900|5898|5905|5904|5887|5885|23385
1615280400000|2021-03-09 09:00:00|5899|5897|5905|5904|5909|5908|5895|5893|19898
1615280700000|2021-03-09 09:05:00|5906|5905|5905|5903|5920|5918|5904|5902|20070
1615281000000|2021-03-09 09:10:00|5907|5904|5920|5918|5921|5919|5900|5899|26372
1615281300000|2021-03-09 09:15:00|5921|5919|5919|5917|5924|5922|5912|5911|32239
1615281600000|2021-03-09 09:20:00|5918|5918|5921|5919|5924|5923|5914|5913|14006
1615281900000|2021-03-09 09:25:00|5923|5920|5925|5923|5925|5924|5916|5915|11754
1615282200000|2021-03-09 09:30:00|5926|5924|5928|5927|5938|5936|5926|5924|18272
1615282500000|2021-03-09 09:35:00|5927|5926|5945|5943|5946|5944|5927|5926|13624
1615282800000|2021-03-09 09:40:00|5946|5944|5945|5942|5948|5945|5937|5935|14565
1615283100000|2021-03-09 09:45:00|5944|5943|5924|5921|5945|5944|5924|5921|15243
1615283400000|2021-03-09 09:50:00|5923|5920|5941|5940|5946|5945|5918|5917|61639
1615283700000|2021-03-09 09:55:00|5942|5939|5955|5954|5955|5954|5940|5938|16697
1615284000000|2021-03-09 10:00:00|5956|5956|5973|5971|5983|5981|5956|5956|25645
1615284300000|2021-03-09 10:05:00|5974|5972|5962|5960|5977|5976|5960|5959|29841
1615284600000|2021-03-09 10:10:00|5961|5959|5952|5951|5962|5961|5946|5945|14824
1615284900000|2021-03-09 10:15:00|5951|5950|5939|5938|5958|5955|5938|5936|40656
1615285200000|2021-03-09 10:20:00|5940|5939|5931|5930|5944|5942|5931|5929|27947
1615285500000|2021-03-09 10:25:00|5932|5931|5939|5937|5939|5937|5924|5922|14160
1615285800000|2021-03-09 10:30:00|5940|5938|5945|5943|5945|5943|5937|5935|23664
1615286100000|2021-03-09 10:35:00|5946|5944|5952|5950|5960|5959|5941|5939|11306
1615286400000|2021-03-09 10:40:00|5951|5951|5947|5946|5955|5953|5947|5946|10984
1615286700000|2021-03-09 10:45:00|5948|5947|5947|5945|5953|5951|5944|5943|56198
1615287000000|2021-03-09 10:50:00|5946|5944|5933|5931|5946|5944|5932|5931|77757
1615287300000|2021-03-09 10:55:00|5932|5930|5928|5925|5932|5931|5918|5916|36950
1615287600000|2021-03-09 11:00:00|5927|5926|5940|5938|5941|5940|5927|5926|11401
1615287900000|2021-03-09 11:05:00|5939|5937|5953|5950|5954|5952|5934|5933|15683
1615288200000|2021-03-09 11:10:00|5952|5949|5950|5948|5955|5954|5945|5944|19437
1615288500000|2021-03-09 11:15:00|5951|5949|5952|5950|5960|5957|5948|5947|14168
1615288800000|2021-03-09 11:20:00|5953|5951|5950|5948|5957|5955|5950|5948|12108
1615289100000|2021-03-09 11:25:00|5949|5949|5959|5957|5963|5960|5946|5945|26063
1615289400000|2021-03-09 11:30:00|5960|5958|5954|5952|5963|5961|5951|5950|12642
1615289700000|2021-03-09 11:35:00|5953|5951|5949|5947|5958|5957|5945|5944|18589
1615290000000|2021-03-09 11:40:00|5950|5948|5952|5950|5955|5953|5945|5943|8976
1615290300000|2021-03-09 11:45:00|5953|5951|5946|5944|5954|5952|5946|5944|8920
1615290600000|2021-03-09 11:50:00|5945|5943|5931|5929|5945|5943|5928|5926|12655
1615290900000|2021-03-09 11:55:00|5932|5930|5938|5936|5939|5936|5926|5925|18783
1615291200000|2021-03-09 12:00:00|5939|5937|5933|5932|5942|5941|5932|5931|24265
1615291500000|2021-03-09 12:05:00|5932|5931|5927|5925|5935|5933|5925|5923|21143
1615291800000|2021-03-09 12:10:00|5926|5924|5933|5932|5938|5936|5923|5922|114091
1615292100000|2021-03-09 12:15:00|5934|5933|5921|5920|5934|5933|5918|5917|18369
1615292400000|2021-03-09 12:20:00|5920|5919|5912|5910|5927|5925|5906|5904|30991
1615292700000|2021-03-09 12:25:00|5911|5911|5913|5911|5915|5912|5904|5902|11099
1615293000000|2021-03-09 12:30:00|5914|5912|5907|5905|5919|5917|5904|5902|9267
1615293300000|2021-03-09 12:35:00|5908|5906|5909|5908|5911|5909|5902|5900|9685
1615293600000|2021-03-09 12:40:00|5910|5907|5905|5903|5910|5909|5903|5900|7143
1615293900000|2021-03-09 12:45:00|5906|5904|5897|5895|5909|5907|5897|5895|16379
1615294200000|2021-03-09 12:50:00|5896|5894|5882|5880|5896|5894|5878|5877|52337
1615294500000|2021-03-09 12:55:00|5881|5879|5885|5883|5888|5886|5878|5876|15853
1615294800000|2021-03-09 13:00:00|5886|5885|5892|5890|5895|5893|5886|5883|19942
1615295100000|2021-03-09 13:05:00|5891|5889|5899|5898|5903|5902|5890|5889|16629
1615295400000|2021-03-09 13:10:00|5898|5897|5903|5902|5910|5908|5897|5896|35485
1615295700000|2021-03-09 13:15:00|5902|5901|5887|5886|5903|5901|5882|5881|24205
1615296000000|2021-03-09 13:20:00|5888|5887|5883|5882|5893|5891|5878|5876|40624
1615296300000|2021-03-09 13:25:00|5882|5881|5872|5870|5887|5885|5871|5870|32785
1615296600000|2021-03-09 13:30:00|5871|5869|5877|5876|5877|5876|5869|5868|28281
1615296900000|2021-03-09 13:35:00|5876|5875|5864|5862|5877|5876|5863|5862|25053
1615297200000|2021-03-09 13:40:00|5865|5863|5877|5876|5880|5878|5865|5863|33866
1615297500000|2021-03-09 13:45:00|5876|5875|5883|5882|5883|5882|5872|5871|21053
1615297800000|2021-03-09 13:50:00|5884|5881|5882|5880|5885|5884|5876|5875|16744
1615298100000|2021-03-09 13:55:00|5881|5881|5876|5874|5887|5886|5874|5873|24460
1615298400000|2021-03-09 14:00:00|5875|5875|5879|5878|5887|5885|5874|5873|20787
1615298700000|2021-03-09 14:05:00|5880|5879|5869|5868|5880|5879|5869|5867|25794
1615299000000|2021-03-09 14:10:00|5868|5867|5869|5867|5871|5869|5860|5858|28846
1615299300000|2021-03-09 14:15:00|5868|5868|5859|5857|5876|5875|5858|5855|28811
1615299600000|2021-03-09 14:20:00|5860|5858|5857|5855|5863|5862|5856|5854|32423
1615299900000|2021-03-09 14:25:00|5856|5854|5842|5841|5862|5860|5840|5839|71218
1615300200000|2021-03-09 14:30:00|5841|5840|5811|5809|5847|5846|5780|5778|241606
1615300500000|2021-03-09 14:35:00|5812|5810|5795|5794|5815|5813|5783|5781|147649
1615300800000|2021-03-09 14:40:00|5796|5792|5756|5754|5796|5795|5754|5752|99034
1615301100000|2021-03-09 14:45:00|5755|5753|5759|5756|5773|5772|5743|5740|82930
1615301400000|2021-03-09 14:50:00|5758|5755|5747|5744|5768|5766|5745|5743|66655
1615301700000|2021-03-09 14:55:00|5748|5745|5727|5725|5758|5755|5724|5722|56387
1615302000000|2021-03-09 15:00:00|5728|5724|5747|5745|5750|5747|5715|5714|57961
1615302300000|2021-03-09 15:05:00|5748|5746|5748|5746|5761|5759|5744|5741|62210
1615302600000|2021-03-09 15:10:00|5747|5745|5716|5714|5753|5750|5714|5712|63051
1615302900000|2021-03-09 15:15:00|5717|5715|5751|5749|5755|5752|5714|5712|54415
1615303200000|2021-03-09 15:20:00|5750|5748|5742|5740|5759|5757|5736|5733|59088
1615303500000|2021-03-09 15:25:00|5743|5741|5751|5749|5759|5758|5741|5740|50039
1615303800000|2021-03-09 15:30:00|5752|5750|5771|5769|5779|5778|5752|5749|61387
1615304100000|2021-03-09 15:35:00|5770|5768|5765|5763|5778|5777|5761|5759|51541
1615304400000|2021-03-09 15:40:00|5764|5762|5787|5786|5799|5797|5762|5760|54927
1615304700000|2021-03-09 15:45:00|5786|5785|5787|5785|5792|5790|5779|5778|57879
1615305000000|2021-03-09 15:50:00|5786|5784|5785|5784|5796|5794|5784|5782|51689
1615305300000|2021-03-09 15:55:00|5786|5783|5810|5808|5815|5814|5784|5782|31982
1615305600000|2021-03-09 16:00:00|5811|5809|5818|5816|5819|5817|5808|5807|49026
1615305900000|2021-03-09 16:05:00|5817|5815|5827|5826|5829|5828|5815|5814|42225
1615306200000|2021-03-09 16:10:00|5826|5825|5830|5828|5844|5843|5823|5821|63721
1615306500000|2021-03-09 16:15:00|5831|5829|5830|5829|5834|5833|5827|5826|50854
1615306800000|2021-03-09 16:20:00|5831|5830|5827|5826|5832|5831|5824|5823|38259
1615307100000|2021-03-09 16:25:00|5828|5827|5831|5829|5844|5842|5828|5827|43771
1615363200000|2021-03-10 08:00:00|5737|5716|5618|5613|5737|5718|5419|5406|215047
1615363500000|2021-03-10 08:05:00|5619|5614|5621|5614|5640|5637|5593|5589|121291
1615363800000|2021-03-10 08:10:00|5622|5615|5615|5612|5646|5643|5604|5600|126419
1615364100000|2021-03-10 08:15:00|5614|5610|5643|5640|5643|5640|5611|5607|70166
1615364400000|2021-03-10 08:20:00|5642|5639|5600|5598|5643|5641|5597|5594|66043
1615364700000|2021-03-10 08:25:00|5599|5599|5569|5566|5600|5599|5564|5561|91277
1615365000000|2021-03-10 08:30:00|5568|5565|5624|5621|5627|5624|5566|5562|52574
1615365300000|2021-03-10 08:35:00|5625|5622|5642|5639|5643|5640|5622|5618|49085
1615365600000|2021-03-10 08:40:00|5641|5640|5675|5673|5680|5676|5640|5638|40197
1615365900000|2021-03-10 08:45:00|5674|5674|5665|5663|5677|5674|5656|5652|33521
1615366200000|2021-03-10 08:50:00|5666|5664|5677|5675|5683|5682|5660|5657|26515
1615366500000|2021-03-10 08:55:00|5678|5676|5670|5668|5685|5683|5666|5665|28201
1615366800000|2021-03-10 09:00:00|5669|5667|5668|5667|5680|5677|5662|5660|26960
1615367100000|2021-03-10 09:05:00|5669|5668|5678|5676|5679|5678|5669|5667|22018
1615367400000|2021-03-10 09:10:00|5680|5677|5674|5673|5680|5679|5670|5669|11814
1615367700000|2021-03-10 09:15:00|5673|5672|5672|5671|5674|5673|5667|5666|17688
1615368000000|2021-03-10 09:20:00|5671|5670|5668|5666|5675|5674|5667|5666|16586
1615368300000|2021-03-10 09:25:00|5669|5667|5674|5672|5675|5674|5665|5664|17226
1615368600000|2021-03-10 09:30:00|5673|5671|5679|5677|5683|5681|5669|5667|24064
1615368900000|2021-03-10 09:35:00|5680|5678|5682|5681|5686|5685|5676|5675|17255
1615369200000|2021-03-10 09:40:00|5683|5680|5665|5664|5683|5681|5664|5663|60591
1615369500000|2021-03-10 09:45:00|5666|5665|5657|5655|5667|5666|5646|5645|41713
1615369800000|2021-03-10 09:50:00|5656|5656|5677|5674|5678|5675|5656|5656|33489
1615370100000|2021-03-10 09:55:00|5676|5673|5690|5689|5696|5695|5674|5672|22030
1615370400000|2021-03-10 10:00:00|5691|5690|5701|5699|5701|5699|5690|5689|15939
1615370700000|2021-03-10 10:05:00|5700|5700|5701|5699|5707|5706|5694|5692|16580
1615371000000|2021-03-10 10:10:00|5700|5698|5699|5698|5705|5704|5696|5695|20501
1615371300000|2021-03-10 10:15:00|5700|5699|5704|5703|5715|5714|5694|5692|32856
1615371600000|2021-03-10 10:20:00|5703|5702|5708|5706|5714|5713|5698|5696|18526
1615371900000|2021-03-10 10:25:00|5709|5707|5693|5691|5711|5709|5692|5690|17086
1615372200000|2021-03-10 10:30:00|5692|5690|5655|5654|5692|5690|5653|5651|55141
1615372500000|2021-03-10 10:35:00|5654|5653|5668|5666|5669|5668|5648|5647|24966
1615372800000|2021-03-10 10:40:00|5669|5667|5674|5672|5675|5673|5660|5659|14182
1615373100000|2021-03-10 10:45:00|5673|5673|5677|5675|5678|5677|5670|5669|9541
1615373400000|2021-03-10 10:50:00|5678|5676|5673|5671|5684|5683|5672|5671|13413
1615373700000|2021-03-10 10:55:00|5672|5670|5675|5674|5678|5677|5665|5663|18105
1615374000000|2021-03-10 11:00:00|5674|5673|5684|5683|5684|5683|5667|5666|12467
1615374300000|2021-03-10 11:05:00|5683|5682|5686|5684|5686|5685|5677|5674|10477
1615374600000|2021-03-10 11:10:00|5685|5685|5684|5682|5689|5687|5680|5678|10003
1615374900000|2021-03-10 11:15:00|5683|5681|5674|5672|5683|5681|5673|5671|12519
1615375200000|2021-03-10 11:20:00|5673|5673|5655|5654|5676|5673|5654|5652|14364
1615375500000|2021-03-10 11:25:00|5654|5653|5648|5646|5657|5655|5638|5637|20714
1615375800000|2021-03-10 11:30:00|5649|5647|5654|5652|5660|5658|5648|5647|29310
1615376100000|2021-03-10 11:35:00|5653|5651|5651|5650|5657|5655|5644|5642|21105
1615376400000|2021-03-10 11:40:00|5650|5649|5642|5640|5651|5650|5642|5640|8208
1615376700000|2021-03-10 11:45:00|5643|5641|5639|5638|5649|5647|5639|5638|11580
1615377000000|2021-03-10 11:50:00|5640|5637|5646|5645|5649|5648|5638|5637|13433
1615377300000|2021-03-10 11:55:00|5645|5644|5649|5647|5652|5650|5641|5640|23739
1615377600000|2021-03-10 12:00:00|5648|5646|5647|5645|5652|5651|5638|5637|34134
1615377900000|2021-03-10 12:05:00|5646|5644|5645|5642|5649|5647|5642|5641|14129
1615378200000|2021-03-10 12:10:00|5644|5643|5658|5656|5659|5657|5643|5642|14687
1615378500000|2021-03-10 12:15:00|5659|5657|5651|5650|5660|5658|5650|5648|16234
1615378800000|2021-03-10 12:20:00|5652|5651|5644|5642|5653|5651|5642|5641|13950
1615379100000|2021-03-10 12:25:00|5645|5643|5653|5651|5660|5659|5645|5643|14169
1615379400000|2021-03-10 12:30:00|5652|5650|5645|5643|5656|5654|5644|5643|10275
1615379700000|2021-03-10 12:35:00|5646|5644|5643|5642|5658|5656|5638|5637|65380
1615380000000|2021-03-10 12:40:00|5644|5641|5648|5646|5652|5651|5638|5637|41710
1615380300000|2021-03-10 12:45:00|5647|5647|5654|5652|5655|5653|5645|5643|20689
1615380600000|2021-03-10 12:50:00|5653|5651|5660|5658|5664|5662|5652|5650|15983
1615380900000|2021-03-10 12:55:00|5659|5659|5655|5653|5660|5659|5647|5645|18016
1615381200000|2021-03-10 13:00:00|5654|5652|5662|5660|5666|5665|5653|5652|12297
1615381500000|2021-03-10 13:05:00|5663|5661|5674|5672|5676|5674|5662|5660|16924
1615381800000|2021-03-10 13:10:00|5673|5673|5667|5666|5677|5676|5663|5662|19622
1615382100000|2021-03-10 13:15:00|5666|5665|5647|5646|5667|5665|5647|5645|24320
1615382400000|2021-03-10 13:20:00|5648|5647|5643|5641|5653|5652|5642|5641|15844
1615382700000|2021-03-10 13:25:00|5642|5642|5635|5633|5654|5653|5632|5630|25480
1615383000000|2021-03-10 13:30:00|5636|5634|5656|5655|5661|5659|5635|5634|158585
1615383300000|2021-03-10 13:35:00|5655|5654|5652|5650|5655|5654|5641|5640|42085
1615383600000|2021-03-10 13:40:00|5651|5651|5640|5639|5655|5653|5638|5636|23882
1615383900000|2021-03-10 13:45:00|5641|5640|5627|5626|5647|5645|5622|5621|45800
1615384200000|2021-03-10 13:50:00|5628|5627|5631|5630|5640|5639|5623|5621|24213
1615384500000|2021-03-10 13:55:00|5630|5629|5632|5631|5634|5632|5623|5621|34048
1615384800000|2021-03-10 14:00:00|5633|5632|5664|5663|5664|5663|5625|5624|67681
1615385100000|2021-03-10 14:05:00|5665|5664|5666|5664|5670|5668|5663|5662|37167
1615385400000|2021-03-10 14:10:00|5665|5665|5667|5666|5674|5672|5657|5656|43246
1615385700000|2021-03-10 14:15:00|5666|5665|5665|5664|5668|5666|5655|5654|25892
1615386000000|2021-03-10 14:20:00|5666|5665|5661|5660|5671|5669|5657|5655|19787
1615386300000|2021-03-10 14:25:00|5662|5661|5667|5665|5673|5670|5660|5659|33781
1615386600000|2021-03-10 14:30:00|5668|5666|5663|5661|5684|5681|5661|5659|63277
1615386900000|2021-03-10 14:35:00|5662|5660|5675|5672|5686|5684|5653|5652|41653
1615387200000|2021-03-10 14:40:00|5674|5673|5692|5690|5698|5697|5674|5672|55439
1615387500000|2021-03-10 14:45:00|5691|5689|5688|5686|5695|5693|5681|5680|51263
1615387800000|2021-03-10 14:50:00|5687|5685|5686|5684|5694|5692|5682|5680|45517
1615388100000|2021-03-10 14:55:00|5685|5685|5685|5683|5692|5690|5680|5679|47574
1615388400000|2021-03-10 15:00:00|5686|5684|5689|5688|5692|5691|5675|5673|47210
1615388700000|2021-03-10 15:05:00|5688|5687|5695|5694|5705|5704|5686|5685|31425
1615389000000|2021-03-10 15:10:00|5694|5693|5669|5667|5699|5696|5667|5665|41801
1615389300000|2021-03-10 15:15:00|5670|5668|5647|5645|5675|5672|5646|5644|54629
1615389600000|2021-03-10 15:20:00|5648|5646|5638|5635|5651|5649|5631|5629|51069
1615389900000|2021-03-10 15:25:00|5637|5636|5625|5622|5650|5646|5621|5620|43584
1615390200000|2021-03-10 15:30:00|5624|5621|5647|5643|5647|5643|5621|5620|59262
1615390500000|2021-03-10 15:35:00|5646|5642|5627|5624|5647|5643|5623|5622|48960
1615390800000|2021-03-10 15:40:00|5626|5625|5638|5635|5645|5643|5625|5624|56223
1615391100000|2021-03-10 15:45:00|5637|5634|5639|5638|5640|5638|5630|5627|38930
1615391400000|2021-03-10 15:50:00|5638|5637|5640|5638|5646|5644|5627|5626|57169
1615391700000|2021-03-10 15:55:00|5639|5637|5654|5653|5656|5655|5637|5635|29493
1615392000000|2021-03-10 16:00:00|5655|5654|5652|5650|5665|5663|5652|5650|36147
1615392300000|2021-03-10 16:05:00|5651|5649|5653|5651|5658|5656|5650|5648|33533
1615392600000|2021-03-10 16:10:00|5653|5650|5649|5647|5657|5654|5645|5643|3237
1615392900000|2021-03-10 16:15:00|5650|5646|5633|5630|5651|5649|5628|5625|2849
1615393200000|2021-03-10 16:20:00|5632|5629|5632|5629|5638|5636|5627|5625|3304
1615393500000|2021-03-10 16:25:00|5631|5628|5645|5641|5648|5644|5630|5627|3599
1615449600000|2021-03-11 08:00:00|5773|5757|5809|5806|5823|5819|5762|5751|101966
1615449900000|2021-03-11 08:05:00|5810|5805|5788|5785|5834|5829|5788|5785|55544
1615450200000|2021-03-11 08:10:00|5787|5786|5780|5778|5805|5802|5777|5775|43853
1615450500000|2021-03-11 08:15:00|5781|5779|5780|5776|5802|5801|5777|5776|33483
1615450800000|2021-03-11 08:20:00|5779|5775|5777|5775|5800|5797|5770|5767|46724
1615451100000|2021-03-11 08:25:00|5776|5774|5774|5771|5784|5783|5764|5763|61501
1615451400000|2021-03-11 08:30:00|5775|5772|5773|5771|5778|5777|5767|5765|36262
1615451700000|2021-03-11 08:35:00|5772|5770|5801|5800|5806|5804|5766|5763|46235
1615452000000|2021-03-11 08:40:00|5803|5801|5826|5825|5831|5827|5800|5798|50937
1615452300000|2021-03-11 08:45:00|5827|5824|5826|5824|5842|5841|5813|5811|29391
1615452600000|2021-03-11 08:50:00|5825|5823|5802|5799|5826|5825|5796|5792|26515
1615452900000|2021-03-11 08:55:00|5803|5800|5823|5821|5823|5821|5799|5797|22138
1615453200000|2021-03-11 09:00:00|5824|5822|5806|5804|5825|5823|5801|5798|29621
1615453500000|2021-03-11 09:05:00|5805|5803|5816|5814|5821|5820|5803|5801|31630
1615453800000|2021-03-11 09:10:00|5815|5813|5816|5814|5817|5816|5808|5806|16487
1615454100000|2021-03-11 09:15:00|5815|5813|5818|5815|5822|5820|5806|5804|17525
1615454400000|2021-03-11 09:20:00|5817|5816|5821|5819|5825|5824|5813|5811|17981
1615454700000|2021-03-11 09:25:00|5820|5818|5789|5786|5824|5822|5788|5785|27591
1615455000000|2021-03-11 09:30:00|5788|5785|5791|5789|5802|5800|5786|5784|23799
1615455300000|2021-03-11 09:35:00|5790|5790|5810|5808|5810|5808|5789|5787|14608
1615455600000|2021-03-11 09:40:00|5809|5807|5817|5815|5822|5819|5807|5804|21771
1615455900000|2021-03-11 09:45:00|5816|5814|5806|5803|5825|5824|5804|5802|27403
1615456200000|2021-03-11 09:50:00|5805|5804|5806|5805|5808|5807|5796|5795|25360
1615456500000|2021-03-11 09:55:00|5807|5806|5809|5807|5810|5809|5802|5800|14434
1615456800000|2021-03-11 10:00:00|5808|5806|5803|5802|5810|5809|5803|5801|14008
1615457100000|2021-03-11 10:05:00|5802|5801|5816|5814|5817|5815|5801|5800|12373
1615457400000|2021-03-11 10:10:00|5815|5815|5796|5793|5816|5815|5796|5793|16421
1615457700000|2021-03-11 10:15:00|5795|5792|5786|5784|5802|5800|5785|5783|12402
1615458000000|2021-03-11 10:20:00|5787|5786|5794|5793|5795|5793|5785|5782|15427
1615458300000|2021-03-11 10:25:00|5795|5791|5792|5790|5795|5794|5785|5783|20578
1615458600000|2021-03-11 10:30:00|5793|5791|5773|5771|5793|5791|5773|5770|14495
1615458900000|2021-03-11 10:35:00|5774|5772|5780|5778|5783|5780|5764|5762|15034
1615459200000|2021-03-11 10:40:00|5779|5777|5780|5778|5785|5784|5778|5776|11019
1615459500000|2021-03-11 10:45:00|5779|5777|5780|5778|5781|5778|5766|5764|16598
1615459800000|2021-03-11 10:50:00|5779|5779|5779|5777|5782|5780|5773|5770|10318
1615460100000|2021-03-11 10:55:00|5780|5778|5778|5776|5781|5779|5772|5770|93402
1615460400000|2021-03-11 11:00:00|5779|5777|5769|5768|5782|5780|5768|5766|10990
1615460700000|2021-03-11 11:05:00|5770|5769|5776|5774|5781|5779|5767|5765|15768
1615461000000|2021-03-11 11:10:00|5775|5773|5768|5766|5776|5775|5766|5764|14749
1615461300000|2021-03-11 11:15:00|5767|5767|5760|5758|5767|5767|5759|5757|16750
1615461600000|2021-03-11 11:20:00|5761|5759|5762|5760|5763|5761|5749|5748|14403
1615461900000|2021-03-11 11:25:00|5763|5761|5759|5758|5764|5761|5754|5752|10954
1615462200000|2021-03-11 11:30:00|5758|5757|5757|5755|5758|5757|5746|5745|32109
1615462500000|2021-03-11 11:35:00|5756|5754|5754|5752|5757|5755|5746|5745|14872
1615462800000|2021-03-11 11:40:00|5753|5753|5750|5748|5754|5753|5747|5746|12577
1615463100000|2021-03-11 11:45:00|5751|5749|5764|5763|5766|5765|5749|5748|72820
1615463400000|2021-03-11 11:50:00|5763|5762|5754|5752|5766|5765|5753|5751|14655
1615463700000|2021-03-11 11:55:00|5753|5753|5755|5754|5759|5757|5751|5750|12185
1615464000000|2021-03-11 12:00:00|5754|5753|5761|5759|5763|5762|5751|5750|14337
1615464300000|2021-03-11 12:05:00|5762|5758|5751|5749|5762|5760|5751|5749|102381
1615464600000|2021-03-11 12:10:00|5750|5748|5775|5773|5775|5773|5750|5748|18837
1615464900000|2021-03-11 12:15:00|5776|5774|5777|5776|5785|5784|5776|5774|10749
1615465200000|2021-03-11 12:20:00|5776|5775|5780|5779|5781|5780|5771|5770|8738
1615465500000|2021-03-11 12:25:00|5779|5778|5789|5788|5791|5789|5777|5776|11063
1615465800000|2021-03-11 12:30:00|5790|5789|5781|5779|5791|5789|5781|5778|6747
1615466100000|2021-03-11 12:35:00|5780|5778|5787|5785|5795|5793|5778|5777|21791
1615466400000|2021-03-11 12:40:00|5786|5786|5795|5794|5795|5794|5784|5782|8753
1615466700000|2021-03-11 12:45:00|5794|5793|5798|5796|5805|5802|5789|5787|18543
1615467000000|2021-03-11 12:50:00|5797|5795|5787|5785|5800|5799|5784|5782|13889
1615467300000|2021-03-11 12:55:00|5786|5786|5788|5786|5794|5792|5781|5779|52617
1615467600000|2021-03-11 13:00:00|5789|5787|5798|5797|5800|5798|5789|5787|10579
1615467900000|2021-03-11 13:05:00|5799|5796|5787|5786|5799|5797|5785|5783|10246
1615468200000|2021-03-11 13:10:00|5786|5785|5788|5787|5793|5792|5783|5782|12918
1615468500000|2021-03-11 13:15:00|5789|5788|5795|5793|5796|5794|5789|5786|15285
1615468800000|2021-03-11 13:20:00|5794|5792|5783|5782|5794|5792|5782|5781|14531
1615469100000|2021-03-11 13:25:00|5784|5781|5790|5788|5795|5793|5783|5781|21185
1615469400000|2021-03-11 13:30:00|5789|5787|5795|5794|5803|5800|5785|5784|22625
1615469700000|2021-03-11 13:35:00|5796|5795|5792|5791|5800|5798|5783|5782|25251
1615470000000|2021-03-11 13:40:00|5791|5790|5797|5795|5802|5801|5790|5788|20615
1615470300000|2021-03-11 13:45:00|5796|5794|5794|5793|5797|5795|5786|5785|19432
1615470600000|2021-03-11 13:50:00|5793|5792|5801|5800|5802|5800|5791|5790|19637
1615470900000|2021-03-11 13:55:00|5800|5799|5796|5794|5802|5801|5795|5794|15643
1615471200000|2021-03-11 14:00:00|5795|5795|5794|5793|5798|5797|5790|5788|16403
1615471500000|2021-03-11 14:05:00|5795|5794|5794|5793|5801|5799|5786|5784|16196
1615471800000|2021-03-11 14:10:00|5793|5792|5790|5788|5793|5792|5784|5783|24138
1615472100000|2021-03-11 14:15:00|5789|5789|5796|5794|5802|5800|5788|5787|22688
1615472400000|2021-03-11 14:20:00|5795|5793|5791|5790|5799|5797|5789|5787|24291
1615472700000|2021-03-11 14:25:00|5792|5791|5795|5793|5796|5795|5781|5780|39476
1615473000000|2021-03-11 14:30:00|5794|5794|5779|5777|5798|5797|5777|5776|60331
1615473300000|2021-03-11 14:35:00|5780|5778|5770|5768|5789|5787|5756|5755|58421
1615473600000|2021-03-11 14:40:00|5771|5769|5755|5753|5780|5778|5754|5752|44881
1615473900000|2021-03-11 14:45:00|5754|5752|5765|5763|5776|5774|5752|5751|36320
1615474200000|2021-03-11 14:50:00|5766|5764|5802|5800|5803|5800|5764|5761|40282
1615474500000|2021-03-11 14:55:00|5803|5801|5807|5806|5812|5810|5799|5798|56518
1615474800000|2021-03-11 15:00:00|5808|5807|5811|5809|5822|5820|5806|5804|38613
1615475100000|2021-03-11 15:05:00|5810|5808|5810|5808|5819|5817|5808|5807|37635
1615475400000|2021-03-11 15:10:00|5809|5807|5798|5797|5811|5809|5798|5797|24961
1615475700000|2021-03-11 15:15:00|5799|5798|5785|5783|5805|5804|5776|5775|44024
1615476000000|2021-03-11 15:20:00|5784|5782|5787|5786|5794|5792|5782|5780|33325
1615476300000|2021-03-11 15:25:00|5788|5787|5784|5782|5793|5791|5780|5779|37514
1615476600000|2021-03-11 15:30:00|5783|5783|5781|5779|5789|5787|5779|5778|50855
1615476900000|2021-03-11 15:35:00|5782|5780|5770|5769|5785|5783|5768|5765|80155
1615477200000|2021-03-11 15:40:00|5771|5768|5792|5790|5792|5790|5769|5768|45685
1615477500000|2021-03-11 15:45:00|5791|5789|5790|5788|5797|5795|5785|5784|32183
1615477800000|2021-03-11 15:50:00|5791|5789|5791|5789|5795|5793|5785|5784|27915
1615478100000|2021-03-11 15:55:00|5792|5790|5793|5792|5799|5797|5791|5790|43906
1615478400000|2021-03-11 16:00:00|5794|5791|5788|5786|5798|5796|5785|5784|55427
1615478700000|2021-03-11 16:05:00|5787|5785|5776|5775|5790|5788|5774|5773|70202
1615479000000|2021-03-11 16:10:00|5775|5774|5784|5783|5788|5787|5774|5773|43480
1615479300000|2021-03-11 16:15:00|5785|5784|5783|5781|5788|5786|5781|5779|44343
1615479600000|2021-03-11 16:20:00|5784|5782|5787|5786|5789|5788|5783|5781|36237
1615479900000|2021-03-11 16:25:00|5788|5787|5789|5788|5793|5791|5780|5779|44485
1615536000000|2021-03-12 08:00:00|5746|5741|5733|5729|5761|5755|5729|5724|79932
1615536300000|2021-03-12 08:05:00|5732|5728|5760|5757|5767|5765|5726|5722|39679
1615536600000|2021-03-12 08:10:00|5761|5758|5756|5752|5761|5758|5744|5742|19196
1615536900000|2021-03-12 08:15:00|5755|5753|5765|5764|5776|5774|5754|5752|16021
1615537200000|2021-03-12 08:20:00|5766|5765|5785|5781|5792|5790|5765|5764|18089
1615537500000|2021-03-12 08:25:00|5784|5782|5782|5780|5789|5786|5778|5775|10719
1615537800000|2021-03-12 08:30:00|5781|5779|5757|5755|5781|5779|5757|5755|17972
1615538100000|2021-03-12 08:35:00|5756|5756|5739|5737|5758|5756|5738|5736|13556
1615538400000|2021-03-12 08:40:00|5738|5736|5736|5733|5740|5738|5730|5728|10807
1615538700000|2021-03-12 08:45:00|5735|5734|5732|5730|5745|5743|5731|5729|9583
1615539000000|2021-03-12 08:50:00|5731|5731|5735|5733|5735|5733|5722|5720|13016
1615539300000|2021-03-12 08:55:00|5734|5732|5721|5719|5736|5734|5718|5715|13765
1615539600000|2021-03-12 09:00:00|5720|5718|5726|5725|5728|5727|5717|5715|16866
1615539900000|2021-03-12 09:05:00|5725|5724|5741|5739|5742|5741|5725|5723|15345
1615540200000|2021-03-12 09:10:00|5740|5738|5734|5731|5747|5746|5733|5731|15258
1615540500000|2021-03-12 09:15:00|5735|5732|5716|5714|5735|5734|5716|5714|25561
1615540800000|2021-03-12 09:20:00|5717|5715|5712|5711|5724|5723|5708|5706|17616
1615541100000|2021-03-12 09:25:00|5711|5710|5706|5705|5713|5712|5703|5700|18651
1615541400000|2021-03-12 09:30:00|5707|5706|5719|5718|5722|5721|5706|5705|12218
1615541700000|2021-03-12 09:35:00|5718|5717|5712|5710|5721|5719|5709|5707|6980
1615542000000|2021-03-12 09:40:00|5713|5711|5713|5710|5713|5712|5704|5703|8165
1615542300000|2021-03-12 09:45:00|5714|5711|5716|5715|5720|5719|5714|5711|13042
1615542600000|2021-03-12 09:50:00|5717|5716|5718|5717|5726|5725|5711|5710|53302
1615542900000|2021-03-12 09:55:00|5717|5716|5719|5718|5721|5719|5714|5713|13328
1615543200000|2021-03-12 10:00:00|5720|5719|5711|5709|5721|5719|5710|5709|11360
1615543500000|2021-03-12 10:05:00|5710|5710|5711|5710|5713|5711|5702|5701|9975
1615543800000|2021-03-12 10:10:00|5712|5711|5715|5714|5716|5714|5705|5704|9511
1615544100000|2021-03-12 10:15:00|5716|5715|5713|5711|5721|5720|5712|5710|87170
1615544400000|2021-03-12 10:20:00|5712|5712|5717|5716|5722|5721|5711|5710|11097
1615544700000|2021-03-12 10:25:00|5718|5715|5716|5715|5723|5721|5715|5714|14871
1615545000000|2021-03-12 10:30:00|5715|5714|5725|5724|5725|5724|5714|5713|8951
1615545300000|2021-03-12 10:35:00|5724|5723|5726|5725|5727|5726|5719|5718|15030
1615545600000|2021-03-12 10:40:00|5725|5724|5725|5724|5728|5727|5723|5721|9000
1615545900000|2021-03-12 10:45:00|5724|5723|5725|5724|5728|5727|5723|5721|8046
1615546200000|2021-03-12 10:50:00|5724|5723|5710|5709|5727|5726|5710|5708|11913
1615546500000|2021-03-12 10:55:00|5711|5710|5709|5707|5714|5713|5709|5707|7948
1615546800000|2021-03-12 11:00:00|5708|5708|5707|5705|5710|5708|5699|5698|13138
1615547100000|2021-03-12 11:05:00|5708|5706|5700|5699|5708|5706|5695|5693|11105
1615547400000|2021-03-12 11:10:00|5699|5698|5692|5691|5701|5700|5691|5690|12305
1615547700000|2021-03-12 11:15:00|5693|5692|5697|5696|5697|5696|5690|5689|10164
1615548000000|2021-03-12 11:20:00|5698|5697|5699|5698|5702|5700|5695|5693|12675
1615548300000|2021-03-12 11:25:00|5700|5699|5699|5697|5704|5703|5697|5696|10030
1615548600000|2021-03-12 11:30:00|5698|5698|5711|5710|5711|5710|5698|5697|16672
1615548900000|2021-03-12 11:35:00|5712|5711|5714|5713|5715|5714|5707|5706|17073
1615549200000|2021-03-12 11:40:00|5715|5714|5711|5710|5716|5715|5711|5709|16631
1615549500000|2021-03-12 11:45:00|5710|5709|5715|5714|5719|5718|5706|5704|7992
1615549800000|2021-03-12 11:50:00|5716|5713|5724|5722|5724|5723|5716|5713|15704
1615550100000|2021-03-12 11:55:00|5725|5723|5720|5719|5728|5726|5720|5719|7846
1615550400000|2021-03-12 12:00:00|5719|5718|5728|5726|5729|5728|5717|5716|9808
1615550700000|2021-03-12 12:05:00|5727|5727|5734|5733|5735|5733|5727|5727|5117
1615551000000|2021-03-12 12:10:00|5735|5732|5733|5732|5735|5733|5731|5730|3434
1615551300000|2021-03-12 12:15:00|5734|5733|5733|5732|5738|5736|5732|5731|7878
1615551600000|2021-03-12 12:20:00|5734|5733|5728|5727|5736|5734|5728|5726|3977
1615551900000|2021-03-12 12:25:00|5730|5728|5725|5723|5731|5730|5721|5720|3294
1615552200000|2021-03-12 12:30:00|5724|5724|5724|5722|5729|5728|5722|5721|10386
1615552500000|2021-03-12 12:35:00|5725|5723|5725|5723|5729|5727|5719|5718|7935
1615552800000|2021-03-12 12:40:00|5724|5722|5732|5731|5735|5733|5723|5721|6479
1615553100000|2021-03-12 12:45:00|5733|5730|5741|5740|5742|5741|5731|5730|5373
1615553400000|2021-03-12 12:50:00|5740|5739|5743|5742|5747|5746|5736|5735|7197
1615553700000|2021-03-12 12:55:00|5742|5741|5741|5740|5748|5747|5741|5740|5307
1615554000000|2021-03-12 13:00:00|5742|5741|5740|5739|5745|5743|5738|5737|5624
1615554300000|2021-03-12 13:05:00|5739|5738|5734|5733|5744|5742|5733|5732|6370
1615554600000|2021-03-12 13:10:00|5735|5734|5728|5726|5736|5735|5726|5725|5444
1615554900000|2021-03-12 13:15:00|5729|5727|5739|5736|5742|5741|5728|5727|6570
1615555200000|2021-03-12 13:20:00|5740|5737|5745|5744|5746|5745|5740|5737|7039
1615555500000|2021-03-12 13:25:00|5744|5743|5749|5748|5753|5751|5743|5742|9703
1615555800000|2021-03-12 13:30:00|5748|5747|5749|5747|5756|5755|5747|5746|6108
1615556100000|2021-03-12 13:35:00|5750|5748|5753|5752|5754|5753|5747|5746|8387
1615556400000|2021-03-12 13:40:00|5752|5751|5743|5742|5753|5751|5742|5739|14122
1615556700000|2021-03-12 13:45:00|5742|5741|5738|5737|5750|5748|5736|5733|42392
1615557000000|2021-03-12 13:50:00|5737|5736|5746|5745|5747|5746|5732|5731|14697
1615557300000|2021-03-12 13:55:00|5745|5744|5742|5740|5746|5744|5739|5738|8155
1615557600000|2021-03-12 14:00:00|5741|5739|5753|5751|5756|5755|5741|5739|21555
1615557900000|2021-03-12 14:05:00|5754|5750|5755|5753|5758|5757|5747|5745|10910
1615558200000|2021-03-12 14:10:00|5757|5754|5746|5744|5757|5755|5745|5744|14757
1615558500000|2021-03-12 14:15:00|5747|5745|5745|5743|5752|5750|5744|5743|8831
1615558800000|2021-03-12 14:20:00|5746|5744|5741|5740|5747|5745|5734|5732|20266
1615559100000|2021-03-12 14:25:00|5742|5741|5737|5735|5742|5741|5734|5733|23907
1615559400000|2021-03-12 14:30:00|5738|5736|5762|5760|5766|5765|5734|5733|82423
1615559700000|2021-03-12 14:35:00|5763|5761|5759|5758|5764|5762|5742|5740|31265
1615560000000|2021-03-12 14:40:00|5758|5757|5772|5771|5776|5774|5758|5756|50510
1615560300000|2021-03-12 14:45:00|5771|5770|5757|5756|5776|5775|5754|5753|48183
1615560600000|2021-03-12 14:50:00|5758|5757|5761|5759|5764|5763|5755|5754|47895
1615560900000|2021-03-12 14:55:00|5760|5760|5788|5785|5788|5785|5757|5756|42519
1615561200000|2021-03-12 15:00:00|5787|5787|5767|5766|5789|5787|5766|5765|34194
1615561500000|2021-03-12 15:05:00|5768|5767|5766|5764|5775|5774|5764|5762|32513
1615561800000|2021-03-12 15:10:00|5767|5765|5748|5745|5769|5767|5746|5744|17670
1615562100000|2021-03-12 15:15:00|5747|5744|5734|5733|5750|5749|5732|5729|30776
1615562400000|2021-03-12 15:20:00|5735|5732|5720|5718|5736|5735|5717|5715|39681
1615562700000|2021-03-12 15:25:00|5719|5719|5726|5725|5727|5725|5709|5707|25310
1615563000000|2021-03-12 15:30:00|5725|5724|5739|5737|5739|5737|5725|5723|16439
1615563300000|2021-03-12 15:35:00|5738|5736|5749|5748|5750|5748|5731|5729|10256
1615563600000|2021-03-12 15:40:00|5748|5747|5751|5748|5752|5749|5742|5740|10278
1615563900000|2021-03-12 15:45:00|5750|5749|5754|5752|5756|5755|5745|5743|9394
1615564200000|2021-03-12 15:50:00|5753|5753|5740|5738|5754|5753|5730|5728|16849
1615564500000|2021-03-12 15:55:00|5739|5737|5737|5735|5745|5744|5729|5728|27182
1615564800000|2021-03-12 16:00:00|5736|5734|5739|5737|5746|5745|5733|5732|12655
1615565100000|2021-03-12 16:05:00|5738|5738|5743|5742|5746|5744|5736|5734|14502
1615565400000|2021-03-12 16:10:00|5744|5743|5744|5743|5751|5750|5743|5742|13865
1615565700000|2021-03-12 16:15:00|5743|5742|5741|5740|5748|5746|5738|5736|25081
1615566000000|2021-03-12 16:20:00|5742|5741|5748|5747|5750|5747|5742|5741|21524
1615566300000|2021-03-12 16:25:00|5747|5746|5751|5748|5754|5751|5744|5743|21266
1615795200000|2021-03-15 08:00:00|5743|5714|5699|5696|5743|5715|5672|5670|73668
1615795500000|2021-03-15 08:05:00|5700|5697|5694|5690|5704|5700|5684|5683|24142
1615795800000|2021-03-15 08:10:00|5693|5689|5730|5727|5741|5737|5692|5689|21479
1615796100000|2021-03-15 08:15:00|5731|5728|5762|5760|5765|5763|5727|5725|28795
1615796400000|2021-03-15 08:20:00|5761|5759|5759|5758|5761|5759|5748|5746|29011
1615796700000|2021-03-15 08:25:00|5758|5757|5749|5746|5758|5757|5735|5734|29364
1615797000000|2021-03-15 08:30:00|5748|5745|5729|5727|5749|5746|5727|5726|14135
1615797300000|2021-03-15 08:35:00|5730|5728|5723|5721|5732|5730|5720|5718|9287
1615797600000|2021-03-15 08:40:00|5724|5720|5734|5732|5735|5734|5721|5720|8224
1615797900000|2021-03-15 08:45:00|5733|5733|5746|5745|5747|5745|5730|5728|13107
1615798200000|2021-03-15 08:50:00|5745|5744|5732|5731|5746|5744|5732|5730|9546
1615798500000|2021-03-15 08:55:00|5733|5730|5729|5728|5735|5733|5726|5724|17940
1615798800000|2021-03-15 09:00:00|5730|5729|5729|5727|5735|5733|5725|5724|10478
1615799100000|2021-03-15 09:05:00|5730|5728|5738|5737|5740|5738|5727|5725|10491
1615799400000|2021-03-15 09:10:00|5737|5736|5735|5733|5737|5736|5731|5730|7256
1615799700000|2021-03-15 09:15:00|5734|5732|5743|5741|5748|5745|5729|5728|10154
1615800000000|2021-03-15 09:20:00|5742|5740|5747|5745|5752|5750|5737|5736|9004
1615800300000|2021-03-15 09:25:00|5746|5744|5738|5737|5749|5748|5736|5735|9917
1615800600000|2021-03-15 09:30:00|5739|5738|5742|5740|5746|5743|5736|5735|9456
1615800900000|2021-03-15 09:35:00|5743|5741|5742|5740|5743|5742|5737|5735|4861
1615801200000|2021-03-15 09:40:00|5741|5741|5731|5730|5742|5741|5729|5727|14939
1615801500000|2021-03-15 09:45:00|5730|5729|5720|5719|5730|5729|5718|5716|10465
1615801800000|2021-03-15 09:50:00|5721|5720|5731|5729|5732|5730|5720|5720|11073
1615802100000|2021-03-15 09:55:00|5732|5730|5730|5728|5735|5733|5726|5724|7047
1615802400000|2021-03-15 10:00:00|5729|5727|5730|5729|5734|5732|5722|5721|3780
1615802700000|2021-03-15 10:05:00|5729|5728|5724|5722|5733|5731|5720|5719|34176
1615803000000|2021-03-15 10:10:00|5725|5723|5724|5722|5729|5728|5723|5722|4568
1615803300000|2021-03-15 10:15:00|5723|5721|5712|5710|5723|5722|5712|5710|19310
1615803600000|2021-03-15 10:20:00|5711|5709|5722|5720|5723|5720|5709|5707|4451
1615803900000|2021-03-15 10:25:00|5723|5721|5719|5717|5727|5725|5719|5717|6596
1615804200000|2021-03-15 10:30:00|5718|5718|5711|5709|5724|5722|5711|5709|7002
1615804500000|2021-03-15 10:35:00|5710|5708|5711|5709|5712|5711|5705|5704|8927
1615804800000|2021-03-15 10:40:00|5710|5710|5705|5703|5711|5710|5698|5697|24164
1615805100000|2021-03-15 10:45:00|5704|5702|5706|5705|5711|5709|5704|5702|12461
1615805400000|2021-03-15 10:50:00|5707|5706|5695|5693|5708|5707|5694|5692|10352
1615805700000|2021-03-15 10:55:00|5696|5694|5695|5694|5698|5695|5691|5689|1039086
1615806000000|2021-03-15 11:00:00|5696|5695|5687|5686|5696|5695|5682|5680|14292
1615806300000|2021-03-15 11:05:00|5688|5687|5675|5673|5689|5687|5674|5672|31490
1615806600000|2021-03-15 11:10:00|5674|5672|5667|5666|5676|5675|5667|5666|35940
1615806900000|2021-03-15 11:15:00|5668|5667|5671|5670|5681|5679|5668|5666|23741
1615807200000|2021-03-15 11:20:00|5670|5669|5658|5657|5672|5670|5658|5657|45225
1615807500000|2021-03-15 11:25:00|5657|5656|5648|5646|5664|5661|5647|5645|25304
1615807800000|2021-03-15 11:30:00|5649|5645|5647|5645|5661|5660|5644|5642|21070
1615808100000|2021-03-15 11:35:00|5646|5644|5658|5657|5667|5665|5645|5644|23405
1615808400000|2021-03-15 11:40:00|5657|5656|5654|5652|5660|5659|5650|5649|10462
1615808700000|2021-03-15 11:45:00|5653|5651|5656|5654|5656|5655|5649|5648|12132
1615809000000|2021-03-15 11:50:00|5657|5655|5650|5648|5660|5659|5646|5645|12079
1615809300000|2021-03-15 11:55:00|5649|5647|5639|5636|5652|5650|5636|5635|29794
1615809600000|2021-03-15 12:00:00|5638|5635|5626|5624|5639|5637|5620|5619|47965
1615809900000|2021-03-15 12:05:00|5625|5623|5628|5626|5635|5633|5622|5620|16262
1615810200000|2021-03-15 12:10:00|5627|5625|5623|5621|5627|5625|5613|5611|12259
1615810500000|2021-03-15 12:15:00|5622|5622|5618|5617|5627|5624|5613|5612|17309
1615810800000|2021-03-15 12:20:00|5619|5616|5625|5624|5630|5628|5619|5616|21958
1615811100000|2021-03-15 12:25:00|5626|5625|5619|5617|5626|5625|5619|5617|6833
1615811400000|2021-03-15 12:30:00|5620|5618|5620|5618|5626|5625|5617|5616|9321
1615811700000|2021-03-15 12:35:00|5619|5617|5623|5621|5627|5625|5615|5613|11238
1615812000000|2021-03-15 12:40:00|5622|5620|5622|5621|5627|5626|5620|5619|9303
1615812300000|2021-03-15 12:45:00|5623|5620|5625|5623|5627|5625|5620|5619|190748
1615812600000|2021-03-15 12:50:00|5624|5622|5622|5621|5626|5625|5622|5621|13761
1615812900000|2021-03-15 12:55:00|5621|5620|5625|5623|5625|5623|5621|5620|12689
1615813200000|2021-03-15 13:00:00|5624|5622|5608|5606|5624|5623|5606|5604|25840
1615813500000|2021-03-15 13:05:00|5607|5607|5622|5620|5623|5621|5605|5604|27134
1615813800000|2021-03-15 13:10:00|5623|5621|5617|5616|5628|5626|5612|5611|32822
1615814100000|2021-03-15 13:15:00|5616|5615|5620|5618|5622|5620|5607|5606|16058
1615814400000|2021-03-15 13:20:00|5621|5619|5626|5625|5633|5631|5621|5618|51437
1615814700000|2021-03-15 13:25:00|5627|5626|5621|5619|5630|5629|5620|5618|34112
1615815000000|2021-03-15 13:30:00|5623|5620|5630|5627|5659|5657|5621|5620|245070
1615815300000|2021-03-15 13:35:00|5631|5628|5642|5641|5643|5642|5627|5626|61021
1615815600000|2021-03-15 13:40:00|5641|5640|5626|5624|5642|5640|5622|5619|19697
1615815900000|2021-03-15 13:45:00|5625|5623|5608|5607|5630|5627|5607|5606|196074
1615816200000|2021-03-15 13:50:00|5607|5606|5609|5607|5616|5615|5604|5602|71893
1615816500000|2021-03-15 13:55:00|5610|5608|5610|5607|5620|5618|5600|5598|50341
1615816800000|2021-03-15 14:00:00|5609|5606|5604|5602|5614|5613|5596|5594|22660
1615817100000|2021-03-15 14:05:00|5603|5601|5594|5592|5603|5602|5592|5590|29782
1615817400000|2021-03-15 14:10:00|5595|5593|5609|5608|5619|5617|5594|5592|20922
1615817700000|2021-03-15 14:15:00|5610|5609|5607|5605|5611|5609|5600|5598|30437
1615818000000|2021-03-15 14:20:00|5606|5606|5615|5614|5615|5614|5605|5604|36051
1615818300000|2021-03-15 14:25:00|5614|5613|5626|5624|5626|5625|5614|5613|56174
1615818600000|2021-03-15 14:30:00|5625|5623|5624|5623|5627|5625|5615|5613|53522
1615818900000|2021-03-15 14:35:00|5623|5622|5610|5608|5625|5623|5606|5605|94690
1615819200000|2021-03-15 14:40:00|5609|5607|5605|5604|5612|5611|5602|5600|46733
1615819500000|2021-03-15 14:45:00|5606|5605|5597|5595|5607|5606|5596|5594|36029
1615819800000|2021-03-15 14:50:00|5596|5596|5593|5591|5602|5601|5587|5585|49559
1615820100000|2021-03-15 14:55:00|5592|5590|5597|5595|5600|5599|5591|5589|47495
1615820400000|2021-03-15 15:00:00|5596|5594|5601|5599|5601|5599|5586|5585|44138
1615820700000|2021-03-15 15:05:00|5600|5598|5594|5592|5602|5600|5593|5591|25542
1615821000000|2021-03-15 15:10:00|5595|5593|5592|5590|5603|5601|5592|5590|28426
1615821300000|2021-03-15 15:15:00|5593|5591|5595|5594|5597|5596|5585|5584|25510
1615821600000|2021-03-15 15:20:00|5594|5593|5586|5584|5597|5596|5585|5584|53659
1615821900000|2021-03-15 15:25:00|5587|5585|5583|5581|5588|5587|5578|5577|76268
1615822200000|2021-03-15 15:30:00|5582|5582|5567|5565|5584|5582|5567|5565|62413
1615822500000|2021-03-15 15:35:00|5568|5566|5559|5557|5569|5568|5555|5554|57159
1615822800000|2021-03-15 15:40:00|5560|5558|5567|5565|5573|5572|5560|5558|36551
1615823100000|2021-03-15 15:45:00|5566|5564|5569|5568|5570|5569|5560|5558|47157
1615823400000|2021-03-15 15:50:00|5570|5569|5570|5569|5572|5571|5562|5560|93458
1615823700000|2021-03-15 15:55:00|5571|5570|5602|5600|5602|5601|5571|5570|36939
1615824000000|2021-03-15 16:00:00|5601|5599|5590|5589|5601|5599|5588|5587|27360
1615824300000|2021-03-15 16:05:00|5591|5590|5587|5585|5595|5594|5585|5584|48952
1615824600000|2021-03-15 16:10:00|5586|5586|5592|5590|5595|5594|5586|5585|82583
1615824900000|2021-03-15 16:15:00|5593|5591|5598|5597|5603|5602|5591|5590|56327
1615825200000|2021-03-15 16:20:00|5599|5598|5602|5601|5606|5605|5598|5596|51120
1615825500000|2021-03-15 16:25:00|5603|5602|5612|5610|5614|5611|5601|5599|97367
1615881600000|2021-03-16 08:00:00|5619|5611|5611|5608|5620|5617|5590|5587|49587
1615881900000|2021-03-16 08:05:00|5610|5606|5613|5610|5616|5612|5590|5587|29246
1615882200000|2021-03-16 08:10:00|5612|5611|5624|5622|5626|5624|5609|5606|39594
1615882500000|2021-03-16 08:15:00|5625|5623|5616|5614|5627|5626|5615|5613|21947
1615882800000|2021-03-16 08:20:00|5617|5615|5625|5622|5627|5625|5617|5614|18750
1615883100000|2021-03-16 08:25:00|5624|5623|5622|5620|5627|5625|5613|5611|14796
1615883400000|2021-03-16 08:30:00|5623|5621|5619|5617|5625|5623|5616|5614|12266
1615883700000|2021-03-16 08:35:00|5620|5618|5616|5614|5624|5622|5609|5608|6183
1615884000000|2021-03-16 08:40:00|5615|5613|5599|5597|5615|5613|5596|5595|9706
1615884300000|2021-03-16 08:45:00|5598|5596|5588|5587|5602|5600|5587|5586|14154
1615884600000|2021-03-16 08:50:00|5587|5586|5588|5586|5595|5593|5585|5583|13031
1615884900000|2021-03-16 08:55:00|5586|5585|5583|5580|5588|5587|5571|5569|39386
1615885200000|2021-03-16 09:00:00|5584|5581|5582|5581|5586|5584|5577|5575|15690
1615885500000|2021-03-16 09:05:00|5583|5582|5587|5585|5592|5589|5582|5581|26293
1615885800000|2021-03-16 09:10:00|5586|5586|5571|5569|5588|5586|5570|5568|17283
1615886100000|2021-03-16 09:15:00|5572|5570|5579|5576|5585|5582|5571|5570|20268
1615886400000|2021-03-16 09:20:00|5580|5577|5580|5579|5586|5585|5575|5574|12211
1615886700000|2021-03-16 09:25:00|5581|5580|5573|5571|5582|5581|5573|5571|12084
1615887000000|2021-03-16 09:30:00|5572|5572|5577|5575|5584|5582|5572|5571|14244
1615887300000|2021-03-16 09:35:00|5576|5576|5572|5570|5580|5579|5568|5567|24555
1615887600000|2021-03-16 09:40:00|5573|5569|5565|5564|5573|5570|5559|5558|9632
1615887900000|2021-03-16 09:45:00|5564|5563|5553|5551|5565|5563|5552|5550|33478
1615888200000|2021-03-16 09:50:00|5551|5550|5555|5553|5557|5555|5550|5549|81666
1615888500000|2021-03-16 09:55:00|5556|5554|5560|5558|5565|5563|5553|5552|13895
1615888800000|2021-03-16 10:00:00|5559|5557|5557|5555|5561|5559|5553|5550|10286
1615889100000|2021-03-16 10:05:00|5556|5554|5557|5556|5561|5559|5552|5551|15378
1615889400000|2021-03-16 10:10:00|5558|5557|5551|5550|5558|5557|5551|5550|12032
1615889700000|2021-03-16 10:15:00|5552|5551|5557|5555|5562|5559|5551|5551|31520
1615890000000|2021-03-16 10:20:00|5558|5556|5557|5556|5566|5565|5556|5555|18730
1615890300000|2021-03-16 10:25:00|5558|5557|5568|5567|5569|5567|5558|5557|13610
1615890600000|2021-03-16 10:30:00|5569|5568|5575|5574|5578|5577|5565|5563|25359
1615890900000|2021-03-16 10:35:00|5576|5575|5583|5581|5585|5584|5573|5572|60155
1615891200000|2021-03-16 10:40:00|5582|5580|5588|5587|5589|5588|5579|5578|10485
1615891500000|2021-03-16 10:45:00|5589|5588|5577|5576|5590|5589|5575|5574|30140
1615891800000|2021-03-16 10:50:00|5576|5575|5580|5578|5581|5579|5574|5573|15427
1615892100000|2021-03-16 10:55:00|5579|5577|5579|5578|5580|5579|5574|5573|14262
1615892400000|2021-03-16 11:00:00|5580|5579|5582|5581|5584|5583|5578|5577|9817
1615892700000|2021-03-16 11:05:00|5581|5580|5581|5580|5585|5584|5580|5579|6578
1615893000000|2021-03-16 11:10:00|5582|5581|5598|5597|5598|5597|5582|5580|17983
1615893300000|2021-03-16 11:15:00|5599|5598|5600|5599|5607|5605|5599|5598|13082
1615893600000|2021-03-16 11:20:00|5599|5598|5611|5610|5619|5616|5599|5598|18323
1615893900000|2021-03-16 11:25:00|5610|5609|5602|5601|5611|5610|5602|5600|12047
1615894200000|2021-03-16 11:30:00|5603|5600|5604|5602|5610|5607|5596|5593|13329
1615894500000|2021-03-16 11:35:00|5603|5601|5604|5603|5608|5606|5598|5596|18230
1615894800000|2021-03-16 11:40:00|5605|5604|5608|5607|5611|5609|5598|5596|14329
1615895100000|2021-03-16 11:45:00|5609|5608|5628|5627|5632|5630|5608|5607|41689
1615895400000|2021-03-16 11:50:00|5629|5628|5626|5624|5637|5634|5623|5621|31961
1615895700000|2021-03-16 11:55:00|5625|5623|5622|5621|5625|5624|5609|5608|24976
1615896000000|2021-03-16 12:00:00|5623|5622|5607|5606|5626|5623|5607|5605|12512
1615896300000|2021-03-16 12:05:00|5608|5607|5606|5605|5609|5607|5602|5600|7944
1615896600000|2021-03-16 12:10:00|5607|5606|5610|5609|5612|5611|5602|5601|36942
1615896900000|2021-03-16 12:15:00|5609|5608|5603|5601|5612|5610|5600|5598|10382
1615897200000|2021-03-16 12:20:00|5602|5600|5604|5603|5606|5605|5600|5598|7995
1615897500000|2021-03-16 12:25:00|5603|5602|5611|5609|5613|5611|5602|5600|18922
1615897800000|2021-03-16 12:30:00|5612|5610|5606|5605|5619|5617|5604|5603|18706
1615898100000|2021-03-16 12:35:00|5605|5604|5613|5611|5613|5611|5602|5600|7868
1615898400000|2021-03-16 12:40:00|5614|5612|5608|5607|5619|5618|5608|5606|8502
1615898700000|2021-03-16 12:45:00|5609|5608|5613|5612|5615|5613|5608|5607|10221
1615899000000|2021-03-16 12:50:00|5612|5611|5615|5614|5618|5617|5612|5611|633217
1615899300000|2021-03-16 12:55:00|5614|5613|5607|5605|5616|5614|5604|5602|10487
1615899600000|2021-03-16 13:00:00|5606|5603|5616|5615|5618|5617|5603|5601|18613
1615899900000|2021-03-16 13:05:00|5615|5614|5616|5614|5618|5617|5612|5611|12139
1615900200000|2021-03-16 13:10:00|5617|5615|5619|5617|5620|5618|5610|5608|11743
1615900500000|2021-03-16 13:15:00|5618|5616|5617|5616|5622|5621|5613|5611|10548
1615900800000|2021-03-16 13:20:00|5618|5617|5618|5616|5624|5623|5615|5613|14068
1615901100000|2021-03-16 13:25:00|5619|5617|5624|5623|5627|5626|5618|5617|18288
1615901400000|2021-03-16 13:30:00|5625|5622|5617|5616|5628|5626|5617|5615|71738
1615901700000|2021-03-16 13:35:00|5618|5617|5603|5601|5618|5617|5596|5594|57364
1615902000000|2021-03-16 13:40:00|5602|5600|5606|5604|5616|5614|5599|5598|29013
1615902300000|2021-03-16 13:45:00|5607|5605|5596|5594|5612|5611|5595|5593|18521
1615902600000|2021-03-16 13:50:00|5595|5593|5589|5587|5597|5595|5579|5578|42646
1615902900000|2021-03-16 13:55:00|5590|5588|5583|5581|5603|5602|5582|5581|26639
1615903200000|2021-03-16 14:00:00|5582|5580|5570|5568|5583|5582|5569|5567|23887
1615903500000|2021-03-16 14:05:00|5569|5567|5561|5559|5569|5567|5555|5554|32655
1615903800000|2021-03-16 14:10:00|5560|5558|5558|5557|5560|5559|5549|5548|28353
1615904100000|2021-03-16 14:15:00|5557|5556|5566|5565|5571|5570|5557|5556|27890
1615904400000|2021-03-16 14:20:00|5565|5564|5583|5582|5587|5586|5563|5562|18170
1615904700000|2021-03-16 14:25:00|5582|5581|5591|5589|5597|5594|5579|5578|39346
1615905000000|2021-03-16 14:30:00|5592|5590|5598|5597|5607|5605|5591|5590|63352
1615905300000|2021-03-16 14:35:00|5599|5598|5591|5589|5600|5599|5588|5587|21728
1615905600000|2021-03-16 14:40:00|5592|5590|5582|5581|5599|5597|5582|5580|22141
1615905900000|2021-03-16 14:45:00|5583|5582|5579|5577|5584|5582|5576|5573|17359
1615906200000|2021-03-16 14:50:00|5580|5578|5576|5575|5585|5584|5574|5573|16588
1615906500000|2021-03-16 14:55:00|5577|5576|5578|5577|5581|5579|5567|5566|24098
1615906800000|2021-03-16 15:00:00|5579|5576|5583|5582|5589|5587|5575|5574|18359
1615907100000|2021-03-16 15:05:00|5582|5581|5574|5572|5583|5582|5573|5572|20879
1615907400000|2021-03-16 15:10:00|5575|5573|5594|5593|5596|5595|5574|5573|26706
1615907700000|2021-03-16 15:15:00|5595|5592|5603|5602|5605|5604|5595|5592|21856
1615908000000|2021-03-16 15:20:00|5602|5601|5601|5599|5608|5607|5599|5597|24540
1615908300000|2021-03-16 15:25:00|5600|5598|5592|5590|5601|5599|5587|5585|20254
1615908600000|2021-03-16 15:30:00|5591|5589|5591|5590|5596|5594|5588|5587|26210
1615908900000|2021-03-16 15:35:00|5592|5591|5598|5596|5600|5598|5592|5590|59065
1615909200000|2021-03-16 15:40:00|5597|5595|5603|5602|5605|5604|5595|5594|29917
1615909500000|2021-03-16 15:45:00|5604|5603|5603|5602|5605|5604|5597|5595|29053
1615909800000|2021-03-16 15:50:00|5604|5603|5597|5595|5607|5606|5595|5593|29088
1615910100000|2021-03-16 15:55:00|5596|5594|5598|5596|5602|5601|5593|5592|26981
1615910400000|2021-03-16 16:00:00|5599|5597|5593|5591|5600|5598|5591|5589|30886
1615910700000|2021-03-16 16:05:00|5592|5592|5591|5589|5598|5596|5589|5588|35780
1615911000000|2021-03-16 16:10:00|5592|5590|5594|5592|5597|5596|5591|5590|33898
1615911300000|2021-03-16 16:15:00|5593|5593|5592|5590|5596|5594|5589|5588|28074
1615911600000|2021-03-16 16:20:00|5591|5589|5592|5590|5597|5596|5590|5589|32461
1615911900000|2021-03-16 16:25:00|5593|5591|5600|5597|5601|5598|5581|5580|35110
1615968000000|2021-03-17 08:00:00|5612|5574|5579|5575|5612|5588|5546|5542|54419
1615968300000|2021-03-17 08:05:00|5578|5574|5575|5572|5583|5582|5570|5567|37038
1615968600000|2021-03-17 08:10:00|5574|5573|5571|5569|5580|5579|5561|5558|21289
1615968900000|2021-03-17 08:15:00|5573|5570|5542|5540|5573|5571|5541|5538|32415
1615969200000|2021-03-17 08:20:00|5543|5539|5554|5553|5560|5557|5540|5539|17806
1615969500000|2021-03-17 08:25:00|5553|5552|5548|5546|5553|5552|5534|5532|20562
1615969800000|2021-03-17 08:30:00|5549|5547|5550|5549|5557|5555|5546|5545|14502
1615970100000|2021-03-17 08:35:00|5551|5550|5537|5535|5555|5553|5535|5533|18808
1615970400000|2021-03-17 08:40:00|5538|5534|5541|5538|5546|5545|5537|5534|18637
1615970700000|2021-03-17 08:45:00|5540|5539|5556|5554|5558|5557|5540|5539|20207
1615971000000|2021-03-17 08:50:00|5555|5555|5545|5543|5557|5556|5545|5543|16891
1615971300000|2021-03-17 08:55:00|5544|5542|5540|5539|5550|5549|5540|5537|19133
1615971600000|2021-03-17 09:00:00|5539|5538|5557|5555|5559|5558|5539|5538|28406
1615971900000|2021-03-17 09:05:00|5556|5556|5546|5544|5558|5557|5543|5541|43449
1615972200000|2021-03-17 09:10:00|5545|5545|5539|5538|5546|5545|5532|5530|28940
1615972500000|2021-03-17 09:15:00|5538|5537|5536|5535|5544|5543|5535|5534|20982
1615972800000|2021-03-17 09:20:00|5535|5534|5532|5530|5538|5537|5530|5528|25281
1615973100000|2021-03-17 09:25:00|5533|5531|5534|5532|5547|5545|5531|5529|38924
1615973400000|2021-03-17 09:30:00|5535|5533|5530|5528|5536|5535|5529|5527|15101
1615973700000|2021-03-17 09:35:00|5531|5529|5531|5530|5536|5534|5529|5527|22116
1615974000000|2021-03-17 09:40:00|5532|5531|5550|5549|5550|5549|5532|5531|9699
1615974300000|2021-03-17 09:45:00|5549|5548|5538|5537|5549|5548|5536|5535|10739
1615974600000|2021-03-17 09:50:00|5539|5538|5533|5531|5540|5539|5530|5529|10606
1615974900000|2021-03-17 09:55:00|5534|5532|5537|5535|5538|5536|5530|5529|8620
1615975200000|2021-03-17 10:00:00|5536|5534|5533|5531|5539|5537|5532|5530|11813
1615975500000|2021-03-17 10:05:00|5532|5532|5533|5531|5538|5537|5529|5527|16347
1615975800000|2021-03-17 10:10:00|5532|5530|5534|5533|5538|5537|5531|5530|18876
1615976100000|2021-03-17 10:15:00|5533|5532|5543|5541|5545|5543|5533|5532|15023
1615976400000|2021-03-17 10:20:00|5542|5542|5546|5545|5553|5551|5538|5536|20571
1615976700000|2021-03-17 10:25:00|5547|5546|5542|5541|5549|5547|5540|5538|5784
1615977000000|2021-03-17 10:30:00|5543|5542|5543|5541|5549|5548|5542|5541|29792
1615977300000|2021-03-17 10:35:00|5544|5542|5548|5547|5550|5549|5543|5542|10290
1615977600000|2021-03-17 10:40:00|5547|5546|5544|5543|5550|5548|5542|5541|10817
1615977900000|2021-03-17 10:45:00|5543|5542|5539|5538|5549|5547|5539|5538|18752
1615978200000|2021-03-17 10:50:00|5540|5539|5545|5544|5546|5544|5533|5532|12876
1615978500000|2021-03-17 10:55:00|5544|5543|5542|5541|5547|5545|5537|5536|26870
1615978800000|2021-03-17 11:00:00|5543|5542|5532|5530|5543|5542|5530|5529|15144
1615979100000|2021-03-17 11:05:00|5533|5531|5536|5535|5541|5539|5532|5530|15536
1615979400000|2021-03-17 11:10:00|5535|5534|5536|5534|5537|5535|5529|5528|21116
1615979700000|2021-03-17 11:15:00|5535|5533|5517|5515|5535|5534|5516|5515|22247
1615980000000|2021-03-17 11:20:00|5516|5516|5509|5508|5523|5522|5508|5507|31029
1615980300000|2021-03-17 11:25:00|5510|5510|5509|5508|5517|5515|5504|5503|26507
1615980600000|2021-03-17 11:30:00|5510|5509|5514|5513|5516|5515|5507|5506|10468
1615980900000|2021-03-17 11:35:00|5513|5512|5511|5510|5515|5514|5506|5504|10134
1615981200000|2021-03-17 11:40:00|5510|5509|5507|5505|5512|5511|5506|5504|14930
1615981500000|2021-03-17 11:45:00|5506|5504|5505|5504|5506|5505|5499|5497|40844
1615981800000|2021-03-17 11:50:00|5504|5503|5514|5513|5515|5513|5504|5502|19428
1615982100000|2021-03-17 11:55:00|5515|5514|5512|5510|5516|5515|5509|5508|49685
1615982400000|2021-03-17 12:00:00|5511|5509|5503|5501|5513|5512|5500|5499|179820
1615982700000|2021-03-17 12:05:00|5502|5502|5501|5500|5507|5505|5498|5497|19539
1615983000000|2021-03-17 12:10:00|5502|5501|5502|5501|5507|5504|5499|5497|20304
1615983300000|2021-03-17 12:15:00|5501|5500|5505|5504|5506|5505|5499|5498|114986
1615983600000|2021-03-17 12:20:00|5504|5503|5497|5496|5504|5503|5494|5492|12665
1615983900000|2021-03-17 12:25:00|5496|5495|5493|5492|5499|5498|5492|5491|12705
1615984200000|2021-03-17 12:30:00|5494|5493|5501|5499|5502|5501|5490|5488|60864
1615984500000|2021-03-17 12:35:00|5502|5500|5498|5497|5502|5501|5494|5492|9944
1615984800000|2021-03-17 12:40:00|5497|5496|5500|5499|5502|5501|5496|5495|8578
1615985100000|2021-03-17 12:45:00|5499|5498|5501|5499|5504|5503|5498|5496|8894
1615985400000|2021-03-17 12:50:00|5500|5498|5502|5501|5503|5502|5499|5498|7417
1615985700000|2021-03-17 12:55:00|5503|5502|5493|5492|5503|5502|5493|5491|8992
1615986000000|2021-03-17 13:00:00|5492|5491|5490|5488|5495|5494|5485|5484|13987
1615986300000|2021-03-17 13:05:00|5489|5487|5484|5483|5490|5489|5483|5482|8300
1615986600000|2021-03-17 13:10:00|5485|5484|5487|5486|5489|5488|5482|5481|13190
1615986900000|2021-03-17 13:15:00|5488|5487|5490|5489|5495|5494|5487|5486|12259
1615987200000|2021-03-17 13:20:00|5491|5490|5494|5493|5496|5495|5487|5486|9380
1615987500000|2021-03-17 13:25:00|5495|5494|5503|5502|5505|5504|5495|5493|36906
1615987800000|2021-03-17 13:30:00|5504|5503|5519|5517|5519|5518|5500|5499|64135
1615988100000|2021-03-17 13:35:00|5518|5516|5528|5527|5530|5527|5506|5504|59091
1615988400000|2021-03-17 13:40:00|5527|5526|5535|5533|5541|5539|5526|5525|101128
1615988700000|2021-03-17 13:45:00|5536|5534|5520|5519|5538|5536|5520|5519|44621
1615989000000|2021-03-17 13:50:00|5519|5518|5515|5513|5523|5522|5514|5512|45426
1615989300000|2021-03-17 13:55:00|5514|5512|5522|5521|5526|5525|5510|5507|19326
1615989600000|2021-03-17 14:00:00|5523|5520|5516|5514|5530|5528|5515|5513|22984
1615989900000|2021-03-17 14:05:00|5517|5515|5513|5511|5520|5518|5507|5506|14656
1615990200000|2021-03-17 14:10:00|5514|5512|5516|5515|5520|5518|5513|5511|21535
1615990500000|2021-03-17 14:15:00|5518|5516|5517|5516|5521|5520|5512|5510|21936
1615990800000|2021-03-17 14:20:00|5516|5515|5514|5513|5519|5518|5510|5509|19420
1615991100000|2021-03-17 14:25:00|5515|5514|5517|5516|5518|5517|5512|5511|35119
1615991400000|2021-03-17 14:30:00|5516|5515|5510|5509|5517|5516|5501|5500|33753
1615991700000|2021-03-17 14:35:00|5511|5508|5501|5500|5511|5508|5501|5500|18692
1615992000000|2021-03-17 14:40:00|5500|5499|5491|5490|5500|5499|5488|5487|45512
1615992300000|2021-03-17 14:45:00|5492|5489|5492|5491|5495|5494|5488|5487|26719
1615992600000|2021-03-17 14:50:00|5493|5492|5508|5506|5511|5510|5493|5492|63048
1615992900000|2021-03-17 14:55:00|5507|5507|5504|5503|5507|5507|5498|5496|41017
1615993200000|2021-03-17 15:00:00|5503|5502|5507|5506|5509|5508|5499|5498|44839
1615993500000|2021-03-17 15:05:00|5509|5507|5504|5503|5512|5511|5502|5501|24321
1615993800000|2021-03-17 15:10:00|5503|5502|5502|5501|5510|5509|5502|5501|16814
1615994100000|2021-03-17 15:15:00|5501|5500|5493|5492|5503|5502|5492|5491|27601
1615994400000|2021-03-17 15:20:00|5494|5493|5489|5488|5500|5499|5482|5481|40985
1615994700000|2021-03-17 15:25:00|5490|5489|5494|5493|5498|5497|5485|5484|48063
1615995000000|2021-03-17 15:30:00|5493|5492|5480|5478|5495|5494|5478|5477|69618
1615995300000|2021-03-17 15:35:00|5481|5479|5483|5482|5488|5486|5481|5479|37013
1615995600000|2021-03-17 15:40:00|5484|5483|5485|5483|5492|5491|5484|5483|36756
1615995900000|2021-03-17 15:45:00|5486|5484|5487|5486|5494|5493|5486|5484|42475
1615996200000|2021-03-17 15:50:00|5488|5485|5489|5487|5501|5500|5487|5485|49016
1615996500000|2021-03-17 15:55:00|5488|5488|5477|5476|5492|5491|5476|5475|30633
1615996800000|2021-03-17 16:00:00|5478|5477|5472|5471|5479|5478|5470|5469|44575
1615997100000|2021-03-17 16:05:00|5474|5470|5478|5477|5481|5480|5472|5470|33442
1615997400000|2021-03-17 16:10:00|5479|5478|5474|5472|5481|5480|5473|5472|40624
1615997700000|2021-03-17 16:15:00|5473|5473|5468|5466|5474|5473|5467|5466|38999
1615998000000|2021-03-17 16:20:00|5467|5467|5469|5468|5473|5471|5467|5466|84999
1615998300000|2021-03-17 16:25:00|5468|5467|5486|5483|5486|5483|5465|5464|113739
1616054400000|2021-03-18 08:00:00|5506|5502|5510|5507|5521|5517|5480|5479|105068
1616054700000|2021-03-18 08:05:00|5511|5508|5537|5535|5546|5543|5508|5507|62490
1616055000000|2021-03-18 08:10:00|5536|5534|5545|5543|5550|5548|5531|5530|43312
1616055300000|2021-03-18 08:15:00|5544|5544|5542|5541|5560|5559|5540|5539|52047
1616055600000|2021-03-18 08:20:00|5543|5542|5544|5541|5546|5544|5537|5536|50127
1616055900000|2021-03-18 08:25:00|5543|5540|5543|5542|5547|5544|5535|5534|20217
1616056200000|2021-03-18 08:30:00|5544|5541|5536|5534|5549|5547|5532|5531|22021
1616056500000|2021-03-18 08:35:00|5537|5535|5538|5536|5545|5543|5530|5529|25574
1616056800000|2021-03-18 08:40:00|5537|5535|5537|5535|5544|5542|5534|5533|15554
1616057100000|2021-03-18 08:45:00|5536|5534|5523|5521|5538|5536|5521|5519|28287
1616057400000|2021-03-18 08:50:00|5524|5520|5510|5509|5528|5527|5509|5507|17871
1616057700000|2021-03-18 08:55:00|5511|5508|5510|5509|5524|5521|5506|5505|25297
1616058000000|2021-03-18 09:00:00|5509|5508|5510|5509|5515|5513|5506|5505|16516
1616058300000|2021-03-18 09:05:00|5511|5510|5523|5522|5529|5526|5507|5506|33513
1616058600000|2021-03-18 09:10:00|5524|5521|5515|5514|5529|5526|5512|5511|13027
1616058900000|2021-03-18 09:15:00|5516|5513|5519|5517|5524|5523|5514|5513|23670
1616059200000|2021-03-18 09:20:00|5520|5518|5519|5518|5522|5520|5517|5516|16497
1616059500000|2021-03-18 09:25:00|5520|5517|5516|5515|5520|5518|5511|5510|100942
1616059800000|2021-03-18 09:30:00|5517|5516|5520|5518|5521|5520|5515|5514|49361
1616060100000|2021-03-18 09:35:00|5519|5517|5519|5517|5522|5521|5518|5517|31000
1616060400000|2021-03-18 09:40:00|5520|5516|5524|5523|5527|5526|5517|5516|22856
1616060700000|2021-03-18 09:45:00|5523|5522|5518|5516|5523|5522|5515|5514|11683
1616061000000|2021-03-18 09:50:00|5519|5517|5521|5519|5528|5526|5518|5517|21762
1616061300000|2021-03-18 09:55:00|5522|5520|5522|5521|5524|5522|5517|5516|23364
1616061600000|2021-03-18 10:00:00|5523|5520|5529|5526|5536|5535|5521|5520|28735
1616061900000|2021-03-18 10:05:00|5528|5525|5525|5523|5533|5529|5523|5522|16323
1616062200000|2021-03-18 10:10:00|5526|5524|5522|5520|5526|5525|5520|5519|15091
1616062500000|2021-03-18 10:15:00|5521|5522|5527|5526|5529|5527|5519|5518|18064
1616062800000|2021-03-18 10:20:00|5526|5525|5530|5528|5536|5534|5525|5524|25630
1616063100000|2021-03-18 10:25:00|5529|5527|5538|5537|5540|5538|5527|5526|9690
1616063400000|2021-03-18 10:30:00|5537|5536|5536|5535|5538|5537|5529|5528|17207
1616063700000|2021-03-18 10:35:00|5535|5534|5535|5532|5542|5540|5531|5530|22953
1616064000000|2021-03-18 10:40:00|5534|5531|5544|5543|5545|5544|5533|5530|30887
1616064300000|2021-03-18 10:45:00|5545|5544|5548|5547|5550|5548|5542|5541|19418
1616064600000|2021-03-18 10:50:00|5549|5548|5561|5560|5562|5561|5549|5547|23742
1616064900000|2021-03-18 10:55:00|5562|5561|5550|5548|5562|5561|5549|5548|26791
1616065200000|2021-03-18 11:00:00|5551|5549|5549|5547|5555|5554|5545|5543|14755
1616065500000|2021-03-18 11:05:00|5550|5548|5559|5558|5560|5558|5550|5548|6952
1616065800000|2021-03-18 11:10:00|5558|5557|5556|5554|5561|5560|5554|5552|14921
1616066100000|2021-03-18 11:15:00|5555|5555|5554|5551|5556|5555|5548|5547|15637
1616066400000|2021-03-18 11:20:00|5555|5552|5560|5559|5561|5560|5551|5549|13379
1616066700000|2021-03-18 11:25:00|5559|5558|5558|5556|5560|5559|5556|5554|9292
1616067000000|2021-03-18 11:30:00|5559|5557|5556|5555|5561|5560|5554|5553|12462
1616067300000|2021-03-18 11:35:00|5555|5554|5547|5545|5555|5554|5541|5539|20104
1616067600000|2021-03-18 11:40:00|5548|5546|5544|5542|5551|5550|5543|5541|8795
1616067900000|2021-03-18 11:45:00|5543|5541|5552|5550|5555|5554|5542|5541|9902
1616068200000|2021-03-18 11:50:00|5551|5549|5548|5546|5551|5549|5546|5545|8089
1616068500000|2021-03-18 11:55:00|5547|5545|5546|5545|5550|5549|5542|5540|19190
1616068800000|2021-03-18 12:00:00|5547|5544|5562|5561|5563|5562|5546|5544|15551
1616069100000|2021-03-18 12:05:00|5561|5560|5560|5559|5563|5561|5555|5554|18835
1616069400000|2021-03-18 12:10:00|5559|5558|5541|5540|5563|5562|5541|5540|19454
1616069700000|2021-03-18 12:15:00|5540|5539|5533|5532|5542|5540|5529|5527|13638
1616070000000|2021-03-18 12:20:00|5534|5533|5538|5536|5538|5536|5529|5526|6052
1616070300000|2021-03-18 12:25:00|5537|5537|5539|5537|5541|5539|5535|5534|14671
1616070600000|2021-03-18 12:30:00|5540|5538|5542|5540|5546|5543|5534|5531|99351
1616070900000|2021-03-18 12:35:00|5543|5541|5543|5541|5548|5547|5541|5539|15466
1616071200000|2021-03-18 12:40:00|5542|5540|5538|5537|5543|5542|5529|5527|16467
1616071500000|2021-03-18 12:45:00|5539|5538|5536|5534|5542|5540|5531|5529|13188
1616071800000|2021-03-18 12:50:00|5537|5535|5538|5536|5540|5538|5534|5533|8488
1616072100000|2021-03-18 12:55:00|5537|5535|5541|5540|5545|5543|5536|5534|131557
1616072400000|2021-03-18 13:00:00|5540|5539|5534|5532|5543|5541|5529|5526|16417
1616072700000|2021-03-18 13:05:00|5533|5531|5527|5525|5538|5537|5523|5522|18037
1616073000000|2021-03-18 13:10:00|5526|5526|5522|5521|5533|5532|5522|5520|19916
1616073300000|2021-03-18 13:15:00|5521|5520|5518|5515|5524|5523|5517|5515|9706
1616073600000|2021-03-18 13:20:00|5519|5516|5521|5519|5526|5523|5519|5516|7424
1616073900000|2021-03-18 13:25:00|5522|5520|5518|5516|5523|5521|5509|5507|28981
1616074200000|2021-03-18 13:30:00|5517|5518|5532|5531|5537|5536|5516|5514|69147
1616074500000|2021-03-18 13:35:00|5533|5532|5539|5538|5546|5545|5526|5524|50373
1616074800000|2021-03-18 13:40:00|5540|5539|5551|5549|5560|5559|5536|5535|100483
1616075100000|2021-03-18 13:45:00|5550|5548|5548|5547|5554|5552|5536|5534|72729
1616075400000|2021-03-18 13:50:00|5547|5546|5555|5554|5561|5560|5541|5540|40812
1616075700000|2021-03-18 13:55:00|5556|5555|5575|5574|5576|5574|5556|5554|44054
1616076000000|2021-03-18 14:00:00|5574|5573|5575|5574|5585|5583|5569|5567|38041
1616076300000|2021-03-18 14:05:00|5576|5573|5581|5579|5590|5588|5572|5571|22050
1616076600000|2021-03-18 14:10:00|5580|5578|5574|5572|5581|5578|5567|5566|19273
1616076900000|2021-03-18 14:15:00|5573|5571|5576|5575|5580|5579|5566|5564|29101
1616077200000|2021-03-18 14:20:00|5577|5576|5578|5577|5583|5581|5574|5573|29963
1616077500000|2021-03-18 14:25:00|5577|5576|5570|5569|5588|5586|5569|5568|33621
1616077800000|2021-03-18 14:30:00|5569|5568|5565|5564|5570|5569|5555|5554|36167
1616078100000|2021-03-18 14:35:00|5563|5563|5575|5573|5579|5578|5562|5561|50294
1616078400000|2021-03-18 14:40:00|5574|5572|5566|5564|5578|5577|5562|5561|25780
1616078700000|2021-03-18 14:45:00|5565|5565|5558|5557|5572|5570|5558|5557|28200
1616079000000|2021-03-18 14:50:00|5557|5556|5562|5560|5566|5564|5555|5554|39694
1616079300000|2021-03-18 14:55:00|5561|5561|5561|5560|5567|5565|5556|5555|27385
1616079600000|2021-03-18 15:00:00|5562|5561|5568|5566|5569|5568|5555|5554|32870
1616079900000|2021-03-18 15:05:00|5569|5567|5582|5581|5583|5582|5568|5566|29731
1616080200000|2021-03-18 15:10:00|5583|5582|5578|5577|5585|5583|5572|5571|50204
1616080500000|2021-03-18 15:15:00|5579|5578|5577|5576|5581|5580|5571|5570|67636
1616080800000|2021-03-18 15:20:00|5578|5577|5574|5573|5584|5583|5573|5572|26841
1616081100000|2021-03-18 15:25:00|5575|5572|5564|5562|5577|5576|5562|5560|39445
1616081400000|2021-03-18 15:30:00|5563|5561|5558|5556|5564|5561|5554|5553|77109
1616081700000|2021-03-18 15:35:00|5559|5557|5558|5557|5568|5566|5556|5555|28977
1616082000000|2021-03-18 15:40:00|5559|5558|5544|5542|5560|5558|5542|5541|29557
1616082300000|2021-03-18 15:45:00|5543|5541|5541|5540|5546|5545|5539|5537|21509
1616082600000|2021-03-18 15:50:00|5542|5541|5547|5545|5549|5547|5538|5537|30930
1616082900000|2021-03-18 15:55:00|5548|5546|5549|5547|5557|5555|5545|5544|19672
1616083200000|2021-03-18 16:00:00|5548|5548|5553|5552|5555|5554|5548|5547|35185
1616083500000|2021-03-18 16:05:00|5554|5553|5548|5547|5557|5556|5548|5547|24536
1616083800000|2021-03-18 16:10:00|5549|5548|5548|5546|5550|5549|5544|5542|19594
1616084100000|2021-03-18 16:15:00|5549|5547|5555|5554|5560|5558|5546|5544|35803
1616084400000|2021-03-18 16:20:00|5556|5555|5562|5561|5562|5561|5553|5552|31775
1616084700000|2021-03-18 16:25:00|5561|5560|5562|5559|5568|5566|5554|5553|40902
1616140800000|2021-03-19 08:00:00|5493|5476|5485|5481|5500|5496|5473|5468|91205
1616141100000|2021-03-19 08:05:00|5486|5482|5507|5504|5512|5510|5477|5476|69786
1616141400000|2021-03-19 08:10:00|5506|5503|5505|5503|5517|5515|5486|5484|40674
1616141700000|2021-03-19 08:15:00|5506|5504|5534|5533|5539|5537|5502|5501|49693
1616142000000|2021-03-19 08:20:00|5533|5532|5523|5521|5533|5532|5518|5516|23575
1616142300000|2021-03-19 08:25:00|5524|5522|5530|5528|5533|5531|5523|5521|27121
1616142600000|2021-03-19 08:30:00|5531|5529|5540|5539|5543|5540|5531|5529|21216
1616142900000|2021-03-19 08:35:00|5541|5540|5538|5536|5545|5544|5537|5536|10344
1616143200000|2021-03-19 08:40:00|5537|5537|5542|5540|5552|5551|5537|5537|23263
1616143500000|2021-03-19 08:45:00|5541|5539|5539|5537|5545|5543|5535|5532|13098
1616143800000|2021-03-19 08:50:00|5540|5538|5552|5550|5555|5552|5537|5536|26531
1616144100000|2021-03-19 08:55:00|5551|5549|5553|5551|5553|5551|5545|5544|21849
1616144400000|2021-03-19 09:00:00|5554|5552|5552|5551|5556|5554|5548|5546|10700
1616144700000|2021-03-19 09:05:00|5551|5550|5550|5548|5554|5552|5546|5545|9433
1616145000000|2021-03-19 09:10:00|5549|5547|5560|5558|5562|5559|5548|5546|14424
1616145300000|2021-03-19 09:15:00|5559|5557|5555|5552|5560|5558|5552|5551|12074
1616145600000|2021-03-19 09:20:00|5554|5553|5568|5566|5568|5567|5552|5551|14242
1616145900000|2021-03-19 09:25:00|5569|5567|5553|5552|5572|5569|5552|5550|21930
1616146200000|2021-03-19 09:30:00|5552|5551|5551|5550|5556|5554|5548|5546|8743
1616146500000|2021-03-19 09:35:00|5550|5549|5549|5547|5552|5550|5545|5544|8787
1616146800000|2021-03-19 09:40:00|5548|5546|5543|5542|5550|5549|5542|5540|11158
1616147100000|2021-03-19 09:45:00|5544|5543|5540|5539|5552|5550|5540|5538|30207
1616147400000|2021-03-19 09:50:00|5541|5540|5536|5535|5541|5540|5528|5525|19566
1616147700000|2021-03-19 09:55:00|5537|5534|5540|5537|5544|5543|5536|5534|11627
1616148000000|2021-03-19 10:00:00|5539|5538|5539|5537|5545|5543|5536|5534|13901
1616148300000|2021-03-19 10:05:00|5538|5536|5537|5535|5540|5538|5532|5530|14684
1616148900000|2021-03-19 10:15:00|5519|5514|5519|5517|5533|5532|5502|5500|144795
1616149200000|2021-03-19 10:20:00|5520|5518|5513|5511|5520|5518|5508|5506|29719
1616149500000|2021-03-19 10:25:00|5514|5512|5531|5529|5531|5530|5513|5511|18486
1616149800000|2021-03-19 10:30:00|5532|5530|5530|5528|5540|5538|5526|5524|16966
1616150100000|2021-03-19 10:35:00|5529|5527|5523|5521|5532|5530|5522|5521|9931
1616150400000|2021-03-19 10:40:00|5524|5522|5523|5521|5524|5523|5516|5514|13631
1616150700000|2021-03-19 10:45:00|5522|5520|5527|5525|5529|5527|5520|5518|14351
1616151000000|2021-03-19 10:50:00|5528|5526|5533|5531|5539|5537|5528|5526|68093
1616151300000|2021-03-19 10:55:00|5532|5532|5532|5531|5538|5537|5524|5523|67259
1616151600000|2021-03-19 11:00:00|5533|5530|5522|5521|5533|5530|5512|5511|453683
1616151900000|2021-03-19 11:05:00|5521|5520|5527|5525|5528|5527|5521|5519|19546
1616152200000|2021-03-19 11:10:00|5528|5526|5521|5519|5528|5527|5516|5514|17075
1616152500000|2021-03-19 11:15:00|5522|5520|5516|5515|5526|5524|5515|5513|7677
1616152800000|2021-03-19 11:20:00|5517|5516|5505|5503|5518|5517|5503|5502|10333
1616153100000|2021-03-19 11:25:00|5504|5504|5506|5505|5508|5506|5502|5501|10888
1616153400000|2021-03-19 11:30:00|5507|5506|5502|5501|5509|5507|5501|5500|11212
1616153700000|2021-03-19 11:35:00|5501|5500|5510|5509|5512|5511|5499|5497|39435
1616154000000|2021-03-19 11:40:00|5511|5510|5500|5498|5513|5512|5500|5497|56819
1616154300000|2021-03-19 11:45:00|5499|5499|5496|5494|5501|5500|5494|5493|20266
1616154600000|2021-03-19 11:50:00|5497|5495|5494|5492|5497|5496|5484|5483|223406
1616154900000|2021-03-19 11:55:00|5495|5493|5492|5490|5503|5502|5488|5487|22286
1616155200000|2021-03-19 12:00:00|5491|5489|5511|5510|5514|5512|5491|5489|44897
1616155500000|2021-03-19 12:05:00|5512|5511|5510|5508|5517|5514|5508|5507|5725
1616155800000|2021-03-19 12:10:00|5509|5507|5506|5504|5509|5508|5502|5500|5251
1616156100000|2021-03-19 12:15:00|5505|5505|5508|5507|5510|5508|5504|5503|6834
1616156400000|2021-03-19 12:20:00|5507|5506|5500|5498|5508|5506|5499|5497|8666
1616156700000|2021-03-19 12:25:00|5499|5497|5498|5496|5500|5498|5489|5487|22605
1616157000000|2021-03-19 12:30:00|5499|5497|5503|5502|5511|5509|5499|5497|9534
1616157300000|2021-03-19 12:35:00|5504|5503|5505|5504|5510|5508|5503|5502|5137
1616157600000|2021-03-19 12:40:00|5504|5503|5509|5507|5510|5509|5497|5495|11416
1616157900000|2021-03-19 12:45:00|5508|5506|5507|5505|5511|5510|5504|5503|14294
1616158200000|2021-03-19 12:50:00|5508|5506|5502|5501|5510|5509|5501|5500|7109
1616158500000|2021-03-19 12:55:00|5503|5502|5491|5490|5503|5502|5490|5489|7928
1616158800000|2021-03-19 13:00:00|5490|5489|5493|5491|5500|5499|5480|5477|27632
1616159100000|2021-03-19 13:05:00|5492|5492|5492|5491|5504|5503|5488|5486|9075
1616159400000|2021-03-19 13:10:00|5493|5492|5490|5488|5501|5499|5488|5486|98679
1616159700000|2021-03-19 13:15:00|5491|5489|5490|5488|5498|5496|5488|5486|92089
1616160000000|2021-03-19 13:20:00|5491|5489|5474|5472|5494|5492|5473|5472|21561
1616160300000|2021-03-19 13:25:00|5473|5473|5478|5476|5484|5483|5470|5467|28860
1616160600000|2021-03-19 13:30:00|5479|5477|5469|5467|5482|5481|5468|5466|31935
1616160900000|2021-03-19 13:35:00|5470|5468|5452|5450|5476|5474|5452|5450|40800
1616161200000|2021-03-19 13:40:00|5451|5449|5436|5434|5453|5452|5433|5431|36334
1616161500000|2021-03-19 13:45:00|5435|5435|5422|5420|5438|5435|5419|5417|47938
1616161800000|2021-03-19 13:50:00|5423|5421|5451|5448|5464|5463|5422|5420|46025
1616162100000|2021-03-19 13:55:00|5450|5447|5453|5452|5455|5454|5444|5441|19818
1616162400000|2021-03-19 14:00:00|5452|5451|5441|5439|5460|5458|5434|5433|28110
1616162700000|2021-03-19 14:05:00|5440|5438|5451|5449|5451|5450|5433|5431|28663
1616163000000|2021-03-19 14:10:00|5452|5450|5452|5450|5454|5451|5437|5436|25109
1616163300000|2021-03-19 14:15:00|5451|5449|5463|5461|5466|5464|5447|5446|26336
1616163600000|2021-03-19 14:20:00|5464|5462|5485|5483|5485|5483|5462|5461|53061
1616163900000|2021-03-19 14:25:00|5486|5484|5474|5473|5486|5485|5474|5473|17401
1616164200000|2021-03-19 14:30:00|5473|5472|5458|5456|5479|5477|5448|5447|35938
1616164500000|2021-03-19 14:35:00|5460|5457|5476|5475|5476|5475|5449|5448|38670
1616164800000|2021-03-19 14:40:00|5477|5476|5479|5477|5483|5481|5463|5461|59811
1616165100000|2021-03-19 14:45:00|5480|5478|5479|5477|5486|5484|5477|5476|39600
1616165400000|2021-03-19 14:50:00|5478|5476|5485|5483|5488|5487|5477|5475|31728
1616165700000|2021-03-19 14:55:00|5486|5484|5489|5488|5489|5488|5475|5473|34031
1616166000000|2021-03-19 15:00:00|5488|5487|5484|5482|5488|5488|5480|5478|23424
1616166300000|2021-03-19 15:05:00|5483|5481|5474|5472|5493|5491|5473|5472|45788
1616166600000|2021-03-19 15:10:00|5475|5473|5461|5459|5477|5475|5455|5453|51830
1616166900000|2021-03-19 15:15:00|5462|5460|5464|5462|5472|5471|5460|5459|119315
1616167200000|2021-03-19 15:20:00|5463|5461|5446|5445|5471|5470|5446|5444|31774
1616167500000|2021-03-19 15:25:00|5445|5444|5451|5449|5453|5452|5442|5441|39985
1616167800000|2021-03-19 15:30:00|5452|5450|5455|5454|5457|5456|5445|5444|28845
1616168100000|2021-03-19 15:35:00|5456|5453|5451|5450|5457|5456|5449|5448|41025
1616168400000|2021-03-19 15:40:00|5450|5449|5463|5461|5464|5463|5450|5449|31175
1616168700000|2021-03-19 15:45:00|5462|5462|5468|5466|5468|5467|5460|5459|64253
1616169000000|2021-03-19 15:50:00|5467|5467|5471|5470|5475|5474|5467|5466|17568
1616169300000|2021-03-19 15:55:00|5470|5469|5470|5469|5475|5474|5468|5467|21123
1616169600000|2021-03-19 16:00:00|5471|5470|5472|5471|5473|5472|5466|5465|16532
1616169900000|2021-03-19 16:05:00|5471|5470|5480|5479|5483|5481|5469|5468|22029
1616170200000|2021-03-19 16:10:00|5479|5478|5483|5482|5485|5484|5477|5476|20837
1616170500000|2021-03-19 16:15:00|5484|5483|5479|5478|5488|5487|5479|5478|30417
1616170800000|2021-03-19 16:20:00|5478|5477|5486|5485|5488|5486|5477|5476|24867
1616171100000|2021-03-19 16:25:00|5485|5484|5477|5475|5489|5488|5476|5475|42117
1616400000000|2021-03-22 08:00:00|5416|5393|5406|5402|5422|5417|5364|5360|71557
1616400300000|2021-03-22 08:05:00|5405|5401|5387|5383|5410|5407|5384|5380|37940
1616400600000|2021-03-22 08:10:00|5386|5381|5408|5407|5415|5413|5382|5380|50708
1616400900000|2021-03-22 08:15:00|5409|5408|5420|5418|5423|5422|5400|5396|37395
1616401200000|2021-03-22 08:20:00|5421|5419|5422|5420|5425|5423|5411|5409|20888
1616401500000|2021-03-22 08:25:00|5421|5419|5410|5408|5421|5419|5404|5400|12517
1616401800000|2021-03-22 08:30:00|5409|5409|5407|5404|5413|5409|5399|5396|16992
1616402100000|2021-03-22 08:35:00|5406|5403|5397|5395|5410|5408|5395|5393|18177
1616402400000|2021-03-22 08:40:00|5398|5396|5408|5406|5412|5411|5395|5393|15074
1616402700000|2021-03-22 08:45:00|5409|5407|5411|5409|5420|5418|5408|5407|20614
1616403000000|2021-03-22 08:50:00|5412|5410|5410|5409|5418|5417|5405|5403|20730
1616403300000|2021-03-22 08:55:00|5409|5408|5411|5409|5418|5417|5409|5407|14625
1616403600000|2021-03-22 09:00:00|5410|5408|5404|5402|5418|5415|5402|5401|11176
1616403900000|2021-03-22 09:05:00|5405|5403|5406|5404|5409|5408|5402|5401|8582
1616404200000|2021-03-22 09:10:00|5405|5403|5399|5397|5406|5404|5395|5394|8206
1616404500000|2021-03-22 09:15:00|5400|5398|5399|5398|5407|5405|5395|5393|12746
1616404800000|2021-03-22 09:20:00|5398|5397|5401|5399|5406|5405|5396|5394|9132
1616405100000|2021-03-22 09:25:00|5400|5398|5415|5413|5415|5413|5398|5396|9440
1616405400000|2021-03-22 09:30:00|5414|5414|5407|5406|5414|5414|5405|5404|10471
1616405700000|2021-03-22 09:35:00|5408|5407|5411|5409|5411|5410|5407|5405|12265
1616406000000|2021-03-22 09:40:00|5410|5408|5435|5432|5435|5433|5409|5408|18818
1616406300000|2021-03-22 09:45:00|5436|5433|5434|5433|5442|5440|5430|5429|14166
1616406600000|2021-03-22 09:50:00|5435|5432|5434|5433|5439|5437|5431|5430|6839
1616406900000|2021-03-22 09:55:00|5435|5434|5439|5438|5439|5438|5429|5427|14697
1616407200000|2021-03-22 10:00:00|5441|5439|5433|5432|5441|5439|5433|5431|8551
1616407500000|2021-03-22 10:05:00|5434|5433|5431|5429|5436|5435|5429|5427|12789
1616407800000|2021-03-22 10:10:00|5432|5430|5431|5430|5436|5434|5430|5429|17183
1616408100000|2021-03-22 10:15:00|5432|5431|5431|5430|5435|5433|5426|5425|12759
1616408400000|2021-03-22 10:20:00|5432|5431|5429|5427|5433|5432|5426|5425|11153
1616408700000|2021-03-22 10:25:00|5430|5428|5424|5422|5431|5430|5424|5422|10973
1616409000000|2021-03-22 10:30:00|5423|5421|5419|5418|5426|5425|5417|5416|9624
1616409300000|2021-03-22 10:35:00|5418|5417|5420|5418|5422|5420|5418|5416|6581
1616409600000|2021-03-22 10:40:00|5419|5417|5420|5419|5423|5421|5417|5416|6167
1616409900000|2021-03-22 10:45:00|5419|5418|5430|5428|5430|5429|5419|5418|6849
1616410200000|2021-03-22 10:50:00|5431|5429|5423|5422|5431|5429|5420|5419|11355
1616410500000|2021-03-22 10:55:00|5424|5423|5425|5424|5428|5427|5419|5418|11404
1616410800000|2021-03-22 11:00:00|5426|5425|5431|5429|5434|5433|5424|5423|14124
1616411100000|2021-03-22 11:05:00|5432|5430|5429|5428|5432|5431|5426|5424|6408
1616411400000|2021-03-22 11:10:00|5428|5427|5427|5426|5428|5427|5423|5422|14626
1616411700000|2021-03-22 11:15:00|5428|5428|5428|5427|5431|5430|5426|5424|12168
1616412000000|2021-03-22 11:20:00|5429|5426|5418|5416|5429|5428|5417|5415|21440
1616412300000|2021-03-22 11:25:00|5419|5417|5423|5421|5423|5422|5418|5417|14118
1616412600000|2021-03-22 11:30:00|5422|5420|5413|5411|5423|5420|5411|5410|11315
1616412900000|2021-03-22 11:35:00|5414|5412|5409|5408|5414|5412|5409|5408|6776
1616413200000|2021-03-22 11:40:00|5410|5407|5410|5409|5411|5409|5407|5406|5754
1616413500000|2021-03-22 11:45:00|5409|5408|5407|5406|5411|5410|5407|5406|8099
1616413800000|2021-03-22 11:50:00|5408|5407|5408|5406|5410|5408|5406|5405|10321
1616414100000|2021-03-22 11:55:00|5407|5405|5410|5408|5412|5410|5405|5404|11742
1616414400000|2021-03-22 12:00:00|5409|5407|5402|5400|5410|5408|5402|5400|7581
1616414700000|2021-03-22 12:05:00|5401|5401|5407|5405|5407|5405|5398|5396|12631
1616415000000|2021-03-22 12:10:00|5406|5404|5407|5406|5410|5409|5403|5401|6704
1616415300000|2021-03-22 12:15:00|5408|5407|5407|5405|5410|5409|5405|5404|5019
1616415600000|2021-03-22 12:20:00|5408|5406|5409|5407|5411|5410|5407|5406|7350
1616415900000|2021-03-22 12:25:00|5408|5406|5404|5403|5409|5407|5404|5403|7627
1616416200000|2021-03-22 12:30:00|5405|5402|5403|5402|5405|5404|5400|5398|12159
1616416500000|2021-03-22 12:35:00|5404|5403|5404|5402|5407|5406|5403|5402|10189
1616416800000|2021-03-22 12:40:00|5403|5403|5406|5405|5407|5406|5401|5400|4828
1616417100000|2021-03-22 12:45:00|5407|5406|5406|5405|5409|5408|5406|5404|8915
1616417400000|2021-03-22 12:50:00|5405|5404|5408|5407|5409|5408|5403|5401|10015
1616417700000|2021-03-22 12:55:00|5407|5406|5407|5405|5412|5411|5407|5405|11632
1616418000000|2021-03-22 13:00:00|5406|5406|5412|5410|5416|5415|5405|5404|26548
1616418300000|2021-03-22 13:05:00|5411|5409|5413|5411|5416|5414|5408|5407|10543
1616418600000|2021-03-22 13:10:00|5412|5412|5416|5415|5420|5418|5412|5412|15194
1616418900000|2021-03-22 13:15:00|5415|5414|5417|5416|5418|5417|5413|5412|25639
1616419200000|2021-03-22 13:20:00|5418|5417|5412|5410|5418|5417|5411|5410|13121
1616419500000|2021-03-22 13:25:00|5411|5411|5419|5418|5419|5418|5408|5406|43779
1616419800000|2021-03-22 13:30:00|5420|5419|5424|5422|5435|5434|5418|5417|128964
1616420100000|2021-03-22 13:35:00|5423|5423|5434|5432|5435|5434|5419|5418|51108
1616420400000|2021-03-22 13:40:00|5433|5433|5410|5408|5434|5433|5409|5407|59870
1616420700000|2021-03-22 13:45:00|5411|5409|5411|5409|5414|5413|5399|5398|55140
1616421000000|2021-03-22 13:50:00|5413|5410|5411|5410|5419|5418|5407|5405|33821
1616421300000|2021-03-22 13:55:00|5410|5409|5393|5392|5410|5409|5392|5390|20587
1616421600000|2021-03-22 14:00:00|5394|5393|5400|5398|5403|5401|5381|5379|91623
1616421900000|2021-03-22 14:05:00|5402|5399|5381|5380|5402|5400|5381|5380|46134
1616422200000|2021-03-22 14:10:00|5382|5381|5380|5378|5387|5386|5373|5371|56947
1616422500000|2021-03-22 14:15:00|5379|5377|5384|5382|5390|5389|5368|5367|75803
1616422800000|2021-03-22 14:20:00|5383|5383|5378|5376|5384|5383|5375|5374|36953
1616423100000|2021-03-22 14:25:00|5377|5375|5379|5378|5381|5380|5376|5374|43593
1616423400000|2021-03-22 14:30:00|5380|5379|5393|5392|5400|5399|5379|5378|59748
1616423700000|2021-03-22 14:35:00|5392|5391|5389|5388|5392|5391|5383|5382|21374
1616424000000|2021-03-22 14:40:00|5390|5389|5390|5389|5391|5390|5384|5382|32382
1616424300000|2021-03-22 14:45:00|5391|5388|5399|5398|5400|5398|5391|5388|29372
1616424600000|2021-03-22 14:50:00|5400|5399|5390|5389|5401|5400|5390|5388|15136
1616424900000|2021-03-22 14:55:00|5389|5388|5386|5385|5397|5396|5382|5381|35037
1616425200000|2021-03-22 15:00:00|5387|5386|5384|5383|5394|5393|5379|5377|33916
1616425500000|2021-03-22 15:05:00|5385|5384|5378|5376|5390|5389|5378|5376|27185
1616425800000|2021-03-22 15:10:00|5377|5375|5367|5366|5382|5381|5363|5361|32621
1616426100000|2021-03-22 15:15:00|5368|5367|5378|5377|5379|5378|5367|5366|28831
1616426400000|2021-03-22 15:20:00|5377|5376|5386|5385|5390|5388|5377|5376|20485
1616426700000|2021-03-22 15:25:00|5385|5384|5377|5376|5385|5384|5375|5374|18449
1616427000000|2021-03-22 15:30:00|5378|5377|5391|5390|5392|5391|5373|5372|48741
1616427300000|2021-03-22 15:35:00|5390|5389|5389|5388|5395|5394|5388|5387|19948
1616427600000|2021-03-22 15:40:00|5390|5389|5398|5396|5405|5403|5386|5385|61720
1616427900000|2021-03-22 15:45:00|5399|5397|5390|5389|5409|5407|5390|5389|38295
1616428200000|2021-03-22 15:50:00|5391|5390|5383|5381|5391|5390|5381|5380|20486
1616428500000|2021-03-22 15:55:00|5382|5380|5379|5377|5382|5381|5377|5376|17346
1616428800000|2021-03-22 16:00:00|5380|5378|5380|5379|5387|5386|5379|5378|23065
1616429100000|2021-03-22 16:05:00|5381|5378|5375|5374|5381|5379|5374|5372|17664
1616429400000|2021-03-22 16:10:00|5376|5375|5377|5376|5379|5377|5375|5374|12741
1616429700000|2021-03-22 16:15:00|5376|5375|5380|5379|5385|5384|5375|5374|17022
1616430000000|2021-03-22 16:20:00|5379|5378|5384|5382|5385|5384|5379|5378|11869
1616430300000|2021-03-22 16:25:00|5383|5383|5395|5393|5395|5394|5382|5381|25179
1616486400000|2021-03-23 08:00:00|5346|5332|5356|5354|5380|5369|5342|5332|61755
1616486700000|2021-03-23 08:05:00|5355|5353|5340|5337|5362|5361|5339|5337|44348
1616487000000|2021-03-23 08:10:00|5341|5336|5349|5347|5360|5358|5341|5336|28140
1616487300000|2021-03-23 08:15:00|5350|5348|5351|5349|5351|5349|5342|5339|22391
1616487600000|2021-03-23 08:20:00|5352|5350|5369|5367|5369|5368|5352|5350|26478
1616487900000|2021-03-23 08:25:00|5368|5366|5366|5364|5369|5367|5352|5350|23117
1616488200000|2021-03-23 08:30:00|5365|5363|5361|5360|5368|5366|5355|5352|20618
1616488500000|2021-03-23 08:35:00|5362|5359|5369|5367|5374|5373|5360|5359|20021
1616488800000|2021-03-23 08:40:00|5370|5368|5364|5363|5378|5377|5363|5361|17832
1616489100000|2021-03-23 08:45:00|5363|5362|5358|5357|5364|5363|5355|5353|20854
1616489400000|2021-03-23 08:50:00|5359|5358|5351|5350|5363|5362|5350|5348|27295
1616489700000|2021-03-23 08:55:00|5352|5351|5367|5366|5370|5368|5352|5351|20783
1616490000000|2021-03-23 09:00:00|5368|5367|5369|5367|5375|5374|5365|5364|27446
1616490300000|2021-03-23 09:05:00|5368|5366|5368|5367|5370|5368|5363|5361|17256
1616490600000|2021-03-23 09:10:00|5369|5368|5363|5362|5369|5368|5359|5357|17937
1616490900000|2021-03-23 09:15:00|5364|5363|5344|5343|5366|5364|5341|5340|30831
1616491200000|2021-03-23 09:20:00|5345|5342|5343|5341|5355|5354|5342|5341|35162
1616491500000|2021-03-23 09:25:00|5344|5340|5345|5344|5351|5350|5341|5340|17461
1616491800000|2021-03-23 09:30:00|5344|5343|5332|5330|5346|5345|5331|5330|21767
1616492100000|2021-03-23 09:35:00|5331|5329|5340|5339|5346|5344|5330|5328|22268
1616492400000|2021-03-23 09:40:00|5339|5338|5353|5352|5357|5356|5338|5337|12127
1616492700000|2021-03-23 09:45:00|5352|5351|5352|5350|5364|5362|5351|5350|15879
1616493000000|2021-03-23 09:50:00|5353|5351|5356|5354|5358|5356|5352|5351|7619
1616493300000|2021-03-23 09:55:00|5355|5353|5356|5355|5360|5359|5350|5349|17418
1616493600000|2021-03-23 10:00:00|5357|5356|5328|5326|5358|5356|5328|5326|36767
1616493900000|2021-03-23 10:05:00|5327|5327|5339|5337|5341|5340|5320|5318|54392
1616494200000|2021-03-23 10:10:00|5338|5338|5339|5336|5348|5346|5336|5335|16518
1616494500000|2021-03-23 10:15:00|5338|5337|5341|5340|5349|5346|5335|5332|10613
1616494800000|2021-03-23 10:20:00|5340|5339|5330|5328|5343|5342|5329|5328|16977
1616495100000|2021-03-23 10:25:00|5331|5329|5340|5339|5343|5341|5330|5328|21111
1616495400000|2021-03-23 10:30:00|5339|5338|5339|5337|5346|5344|5337|5334|14068
1616495700000|2021-03-23 10:35:00|5338|5336|5340|5338|5342|5340|5334|5333|9468
1616496000000|2021-03-23 10:40:00|5339|5337|5339|5338|5344|5342|5337|5335|8864
1616496300000|2021-03-23 10:45:00|5340|5339|5347|5345|5351|5350|5336|5335|13360
1616496600000|2021-03-23 10:50:00|5348|5346|5349|5348|5357|5354|5347|5345|13562
1616496900000|2021-03-23 10:55:00|5348|5347|5356|5355|5357|5356|5347|5345|11274
1616497200000|2021-03-23 11:00:00|5357|5356|5349|5347|5361|5360|5349|5347|11896
1616497500000|2021-03-23 11:05:00|5350|5348|5357|5355|5359|5357|5350|5348|13137
1616497800000|2021-03-23 11:10:00|5356|5354|5358|5357|5360|5358|5353|5352|42734
1616498100000|2021-03-23 11:15:00|5359|5358|5360|5358|5361|5360|5357|5356|23542
1616498400000|2021-03-23 11:20:00|5359|5357|5357|5356|5360|5359|5356|5354|16012
1616498700000|2021-03-23 11:25:00|5358|5357|5357|5355|5360|5358|5355|5353|16222
1616499000000|2021-03-23 11:30:00|5358|5356|5359|5357|5360|5359|5357|5355|7625
1616499300000|2021-03-23 11:35:00|5358|5358|5362|5361|5364|5362|5358|5357|13415
1616499600000|2021-03-23 11:40:00|5363|5362|5360|5359|5364|5363|5359|5358|12350
1616499900000|2021-03-23 11:45:00|5361|5360|5359|5357|5362|5361|5358|5357|11166
1616500200000|2021-03-23 11:50:00|5360|5358|5356|5354|5361|5359|5355|5354|17084
1616500500000|2021-03-23 11:55:00|5355|5355|5353|5352|5356|5355|5352|5350|9468
1616500800000|2021-03-23 12:00:00|5354|5351|5361|5360|5364|5362|5354|5351|7859
1616501100000|2021-03-23 12:05:00|5362|5361|5363|5361|5364|5362|5360|5358|8553
1616501400000|2021-03-23 12:10:00|5364|5362|5367|5365|5370|5368|5363|5361|10238
1616501700000|2021-03-23 12:15:00|5366|5364|5363|5362|5366|5364|5362|5360|10017
1616502000000|2021-03-23 12:20:00|5362|5361|5367|5365|5369|5367|5361|5359|9790
1616502300000|2021-03-23 12:25:00|5366|5366|5363|5362|5367|5366|5361|5359|5878
1616502600000|2021-03-23 12:30:00|5364|5363|5367|5366|5370|5368|5364|5362|8465
1616502900000|2021-03-23 12:35:00|5368|5367|5367|5365|5370|5369|5365|5363|10046
1616503200000|2021-03-23 12:40:00|5368|5366|5369|5368|5370|5369|5367|5366|15286
1616503500000|2021-03-23 12:45:00|5370|5369|5369|5367|5370|5369|5367|5366|6976
1616503800000|2021-03-23 12:50:00|5370|5368|5366|5365|5370|5369|5365|5363|5510
1616504100000|2021-03-23 12:55:00|5367|5364|5369|5367|5374|5373|5365|5363|13710
1616504400000|2021-03-23 13:00:00|5370|5368|5375|5373|5379|5377|5369|5368|9230
1616504700000|2021-03-23 13:05:00|5374|5372|5369|5367|5376|5374|5367|5365|11322
1616505000000|2021-03-23 13:10:00|5370|5368|5364|5362|5373|5371|5361|5360|18261
1616505300000|2021-03-23 13:15:00|5363|5363|5370|5368|5370|5369|5363|5363|5751
1616505600000|2021-03-23 13:20:00|5369|5367|5371|5370|5373|5372|5366|5365|13072
1616505900000|2021-03-23 13:25:00|5372|5371|5377|5375|5382|5380|5372|5370|19779
1616506200000|2021-03-23 13:30:00|5376|5373|5394|5392|5396|5395|5359|5356|70927
1616506500000|2021-03-23 13:35:00|5393|5391|5402|5400|5407|5406|5387|5385|50667
1616506800000|2021-03-23 13:40:00|5403|5401|5412|5410|5417|5416|5403|5401|13833
1616507100000|2021-03-23 13:45:00|5411|5409|5405|5402|5418|5415|5405|5402|13339
1616507400000|2021-03-23 13:50:00|5404|5401|5401|5399|5410|5408|5394|5391|24910
1616507700000|2021-03-23 13:55:00|5400|5398|5415|5414|5416|5414|5399|5397|21141
1616508000000|2021-03-23 14:00:00|5413|5412|5403|5402|5416|5415|5401|5400|19225
1616508300000|2021-03-23 14:05:00|5402|5401|5406|5403|5412|5411|5392|5390|30081
1616508600000|2021-03-23 14:10:00|5407|5404|5401|5400|5414|5412|5394|5393|34676
1616508900000|2021-03-23 14:15:00|5402|5401|5403|5401|5412|5411|5401|5399|12173
1616509200000|2021-03-23 14:20:00|5404|5402|5400|5399|5407|5405|5391|5389|11116
1616509500000|2021-03-23 14:25:00|5401|5400|5397|5396|5402|5401|5395|5393|16581
1616509800000|2021-03-23 14:30:00|5398|5397|5376|5375|5399|5398|5375|5372|25348
1616510100000|2021-03-23 14:35:00|5375|5374|5369|5367|5379|5378|5364|5363|15493
1616510400000|2021-03-23 14:40:00|5368|5368|5374|5373|5376|5374|5364|5362|14124
1616510700000|2021-03-23 14:45:00|5373|5372|5374|5372|5379|5377|5369|5366|11550
1616511000000|2021-03-23 14:50:00|5373|5371|5373|5371|5378|5376|5368|5366|17653
1616511300000|2021-03-23 14:55:00|5374|5372|5372|5370|5376|5374|5365|5363|12773
1616511600000|2021-03-23 15:00:00|5371|5369|5360|5358|5372|5371|5354|5352|23439
1616511900000|2021-03-23 15:05:00|5361|5359|5366|5365|5371|5368|5359|5358|18743
1616512200000|2021-03-23 15:10:00|5365|5364|5374|5372|5375|5373|5365|5364|25122
1616512500000|2021-03-23 15:15:00|5373|5371|5376|5375|5378|5377|5369|5367|13571
1616512800000|2021-03-23 15:20:00|5377|5376|5386|5385|5386|5385|5375|5374|21369
1616513100000|2021-03-23 15:25:00|5387|5386|5396|5395|5398|5397|5385|5384|28093
1616513400000|2021-03-23 15:30:00|5397|5396|5394|5393|5399|5398|5390|5389|21398
1616513700000|2021-03-23 15:35:00|5393|5392|5385|5384|5394|5393|5382|5381|14946
1616514000000|2021-03-23 15:40:00|5386|5385|5385|5384|5388|5387|5382|5381|18878
1616514300000|2021-03-23 15:45:00|5384|5383|5384|5383|5384|5383|5380|5379|13261
1616514600000|2021-03-23 15:50:00|5385|5384|5378|5377|5386|5385|5376|5375|21277
1616514900000|2021-03-23 15:55:00|5377|5376|5379|5377|5382|5380|5370|5369|21283
1616515200000|2021-03-23 16:00:00|5378|5378|5364|5363|5378|5378|5363|5362|16472
1616515500000|2021-03-23 16:05:00|5365|5364|5358|5356|5366|5365|5355|5354|17612
1616515800000|2021-03-23 16:10:00|5357|5357|5360|5359|5360|5359|5353|5352|15207
1616516100000|2021-03-23 16:15:00|5359|5358|5362|5361|5365|5364|5359|5358|23632
1616516400000|2021-03-23 16:20:00|5361|5360|5361|5360|5365|5364|5360|5359|23248
1616516700000|2021-03-23 16:25:00|5360|5359|5361|5358|5365|5364|5358|5356|30148
1616572800000|2021-03-24 08:00:00|5355|5342|5357|5354|5360|5358|5333|5329|43764
1616573100000|2021-03-24 08:05:00|5356|5353|5361|5358|5370|5369|5350|5346|32631
1616573400000|2021-03-24 08:10:00|5362|5357|5361|5360|5382|5381|5356|5354|29189
1616573700000|2021-03-24 08:15:00|5362|5361|5372|5370|5373|5372|5354|5352|26774
1616574000000|2021-03-24 08:20:00|5373|5371|5371|5369|5380|5377|5366|5365|37050
1616574300000|2021-03-24 08:25:00|5370|5368|5369|5368|5373|5371|5364|5363|12038
1616574600000|2021-03-24 08:30:00|5370|5369|5363|5362|5380|5379|5363|5361|29668
1616574900000|2021-03-24 08:35:00|5362|5361|5372|5370|5375|5374|5361|5360|18415
1616575200000|2021-03-24 08:40:00|5373|5371|5375|5374|5379|5377|5370|5369|13269
1616575500000|2021-03-24 08:45:00|5376|5373|5383|5381|5387|5385|5376|5373|17306
1616575800000|2021-03-24 08:50:00|5382|5382|5383|5381|5391|5390|5379|5377|22778
1616576100000|2021-03-24 08:55:00|5384|5382|5386|5384|5391|5390|5383|5381|14874
1616576400000|2021-03-24 09:00:00|5387|5385|5395|5393|5398|5397|5387|5384|12399
1616576700000|2021-03-24 09:05:00|5396|5394|5387|5386|5400|5399|5384|5383|17828
1616577000000|2021-03-24 09:10:00|5388|5387|5377|5375|5392|5390|5377|5375|17462
1616577300000|2021-03-24 09:15:00|5376|5374|5368|5365|5376|5375|5364|5362|15897
1616577600000|2021-03-24 09:20:00|5367|5366|5378|5376|5379|5378|5366|5364|21561
1616577900000|2021-03-24 09:25:00|5377|5375|5368|5366|5381|5379|5365|5363|15504
1616578200000|2021-03-24 09:30:00|5369|5367|5371|5370|5378|5377|5367|5366|11446
1616578500000|2021-03-24 09:35:00|5370|5369|5359|5358|5372|5371|5358|5356|9627
1616578800000|2021-03-24 09:40:00|5360|5359|5366|5365|5367|5366|5359|5358|9465
1616579100000|2021-03-24 09:45:00|5367|5366|5364|5362|5369|5368|5362|5360|10634
1616579400000|2021-03-24 09:50:00|5365|5363|5364|5363|5369|5368|5361|5360|8699
1616579700000|2021-03-24 09:55:00|5363|5362|5360|5359|5367|5366|5359|5358|8178
1616580000000|2021-03-24 10:00:00|5361|5358|5359|5357|5364|5362|5355|5354|9654
1616580300000|2021-03-24 10:05:00|5360|5358|5363|5361|5365|5364|5359|5357|10266
1616580600000|2021-03-24 10:10:00|5364|5362|5363|5361|5368|5367|5361|5358|10347
1616580900000|2021-03-24 10:15:00|5364|5362|5364|5362|5367|5365|5361|5359|6464
1616581200000|2021-03-24 10:20:00|5365|5363|5348|5346|5367|5364|5347|5345|13684
1616581500000|2021-03-24 10:25:00|5349|5347|5349|5347|5354|5353|5349|5347|7821
1616581800000|2021-03-24 10:30:00|5350|5348|5347|5346|5358|5357|5347|5346|10102
1616582100000|2021-03-24 10:35:00|5348|5347|5350|5349|5352|5351|5346|5345|10224
1616582400000|2021-03-24 10:40:00|5351|5350|5358|5356|5363|5361|5350|5349|25228
1616582700000|2021-03-24 10:45:00|5359|5357|5352|5351|5361|5359|5352|5351|6809
1616583000000|2021-03-24 10:50:00|5353|5352|5359|5358|5364|5363|5353|5352|15706
1616583300000|2021-03-24 10:55:00|5360|5359|5354|5352|5360|5359|5353|5350|11616
1616583600000|2021-03-24 11:00:00|5353|5353|5358|5356|5360|5358|5349|5347|7104
1616583900000|2021-03-24 11:05:00|5357|5355|5362|5360|5364|5363|5355|5353|15178
1616584200000|2021-03-24 11:10:00|5360|5359|5373|5371|5373|5371|5360|5358|15231
1616584500000|2021-03-24 11:15:00|5372|5370|5366|5365|5373|5371|5363|5362|8115
1616584800000|2021-03-24 11:20:00|5367|5366|5374|5372|5375|5374|5367|5365|16785
1616585100000|2021-03-24 11:25:00|5375|5373|5373|5371|5375|5374|5371|5369|20327
1616585400000|2021-03-24 11:30:00|5374|5372|5379|5377|5379|5378|5374|5372|12675
1616585700000|2021-03-24 11:35:00|5378|5376|5382|5380|5384|5382|5377|5375|18599
1616586000000|2021-03-24 11:40:00|5381|5381|5385|5384|5387|5386|5381|5380|8342
1616586300000|2021-03-24 11:45:00|5384|5383|5387|5385|5390|5389|5384|5383|19853
1616586600000|2021-03-24 11:50:00|5388|5386|5386|5384|5392|5391|5386|5384|16987
1616586900000|2021-03-24 11:55:00|5387|5385|5381|5379|5392|5390|5381|5379|21328
1616587200000|2021-03-24 12:00:00|5382|5380|5379|5377|5386|5384|5379|5377|14383
1616587500000|2021-03-24 12:05:00|5378|5378|5381|5379|5385|5383|5377|5375|16167
1616587800000|2021-03-24 12:10:00|5380|5378|5382|5381|5385|5384|5379|5377|12526
1616588100000|2021-03-24 12:15:00|5383|5382|5390|5389|5391|5390|5381|5379|11079
1616588400000|2021-03-24 12:20:00|5391|5390|5387|5385|5393|5392|5385|5384|12973
1616588700000|2021-03-24 12:25:00|5386|5384|5380|5378|5387|5384|5378|5377|16298
1616589000000|2021-03-24 12:30:00|5379|5379|5375|5374|5381|5379|5375|5373|13406
1616589300000|2021-03-24 12:35:00|5376|5375|5375|5374|5379|5378|5375|5373|10781
1616589600000|2021-03-24 12:40:00|5374|5373|5369|5368|5375|5373|5363|5361|7595
1616589900000|2021-03-24 12:45:00|5370|5369|5374|5372|5375|5374|5369|5367|12911
1616590200000|2021-03-24 12:50:00|5373|5373|5373|5371|5374|5373|5369|5368|10563
1616590500000|2021-03-24 12:55:00|5372|5372|5365|5364|5372|5372|5364|5362|7210
1616590800000|2021-03-24 13:00:00|5366|5365|5368|5367|5369|5368|5363|5360|6690
1616591100000|2021-03-24 13:05:00|5367|5366|5367|5365|5369|5368|5365|5363|8980
1616591400000|2021-03-24 13:10:00|5368|5366|5367|5366|5370|5369|5364|5362|8410
1616591700000|2021-03-24 13:15:00|5368|5367|5366|5364|5371|5370|5366|5364|14458
1616592000000|2021-03-24 13:20:00|5365|5363|5364|5362|5366|5364|5361|5359|6713
1616592300000|2021-03-24 13:25:00|5365|5363|5373|5371|5373|5372|5364|5362|21333
1616592600000|2021-03-24 13:30:00|5374|5372|5386|5385|5392|5391|5374|5371|86200
1616592900000|2021-03-24 13:35:00|5385|5384|5398|5397|5399|5398|5383|5382|23073
1616593200000|2021-03-24 13:40:00|5399|5398|5398|5396|5405|5404|5393|5391|52718
1616593500000|2021-03-24 13:45:00|5399|5397|5399|5397|5411|5410|5395|5393|41552
1616593800000|2021-03-24 13:50:00|5398|5396|5385|5384|5405|5403|5381|5378|41936
1616594100000|2021-03-24 13:55:00|5386|5383|5396|5393|5397|5396|5385|5383|43305
1616594400000|2021-03-24 14:00:00|5395|5394|5406|5404|5411|5408|5395|5393|28648
1616594700000|2021-03-24 14:05:00|5407|5403|5393|5390|5413|5411|5392|5390|24499
1616595000000|2021-03-24 14:10:00|5392|5391|5395|5393|5400|5398|5392|5390|22293
1616595300000|2021-03-24 14:15:00|5396|5394|5389|5388|5396|5395|5386|5384|38036
1616595600000|2021-03-24 14:20:00|5390|5387|5403|5402|5405|5404|5389|5387|27328
1616595900000|2021-03-24 14:25:00|5402|5401|5410|5408|5414|5413|5400|5398|35694
1616596200000|2021-03-24 14:30:00|5409|5407|5386|5384|5410|5409|5385|5384|19570
1616596500000|2021-03-24 14:35:00|5385|5383|5394|5392|5397|5395|5384|5383|18498
1616596800000|2021-03-24 14:40:00|5395|5393|5401|5399|5401|5400|5394|5392|18455
1616597100000|2021-03-24 14:45:00|5402|5400|5425|5423|5425|5424|5402|5399|37982
1616597400000|2021-03-24 14:50:00|5424|5424|5428|5426|5429|5427|5418|5417|30547
1616597700000|2021-03-24 14:55:00|5429|5427|5430|5429|5440|5439|5427|5425|47317
1616598000000|2021-03-24 15:00:00|5431|5430|5426|5423|5437|5436|5421|5419|58921
1616598300000|2021-03-24 15:05:00|5425|5424|5435|5433|5441|5439|5425|5423|29164
1616598600000|2021-03-24 15:10:00|5436|5434|5432|5431|5437|5436|5422|5420|29722
1616598900000|2021-03-24 15:15:00|5433|5430|5421|5420|5435|5433|5419|5418|36228
1616599200000|2021-03-24 15:20:00|5420|5419|5414|5412|5424|5423|5411|5409|26006
1616599500000|2021-03-24 15:25:00|5415|5413|5427|5425|5427|5426|5414|5413|30645
1616599800000|2021-03-24 15:30:00|5426|5424|5426|5424|5435|5434|5424|5423|19827
1616600100000|2021-03-24 15:35:00|5427|5425|5426|5424|5433|5432|5424|5422|22106
1616600400000|2021-03-24 15:40:00|5425|5423|5417|5415|5428|5427|5411|5410|25458
1616600700000|2021-03-24 15:45:00|5418|5416|5418|5417|5422|5421|5417|5415|21788
1616601000000|2021-03-24 15:50:00|5419|5418|5414|5413|5422|5421|5414|5413|19086
1616601300000|2021-03-24 15:55:00|5415|5414|5420|5418|5421|5419|5411|5410|34161
1616601600000|2021-03-24 16:00:00|5421|5419|5428|5427|5430|5429|5419|5418|27205
1616601900000|2021-03-24 16:05:00|5427|5426|5435|5434|5436|5435|5425|5424|17960
1616602200000|2021-03-24 16:10:00|5436|5433|5440|5438|5443|5442|5435|5433|19681
1616602500000|2021-03-24 16:15:00|5439|5437|5442|5440|5445|5444|5435|5433|21552
1616602800000|2021-03-24 16:20:00|5443|5441|5438|5436|5443|5441|5437|5436|25075
1616603100000|2021-03-24 16:25:00|5439|5437|5441|5437|5441|5438|5430|5428|58411
1616659200000|2021-03-25 08:00:00|5381|5356|5387|5383|5398|5391|5374|5356|45854
1616659500000|2021-03-25 08:05:00|5385|5384|5378|5376|5394|5390|5373|5370|32001
1616659800000|2021-03-25 08:10:00|5379|5377|5397|5395|5411|5409|5371|5367|36317
1616660100000|2021-03-25 08:15:00|5399|5396|5384|5382|5405|5403|5382|5380|18109
1616660400000|2021-03-25 08:20:00|5385|5383|5375|5374|5388|5385|5373|5371|17988
1616660700000|2021-03-25 08:25:00|5377|5375|5375|5374|5380|5379|5369|5367|17846
1616661000000|2021-03-25 08:30:00|5374|5373|5384|5382|5389|5387|5374|5373|16131
1616661300000|2021-03-25 08:35:00|5383|5381|5384|5383|5389|5388|5380|5378|16494
1616661600000|2021-03-25 08:40:00|5383|5382|5408|5406|5409|5407|5380|5379|21789
1616661900000|2021-03-25 08:45:00|5409|5407|5414|5412|5417|5416|5399|5397|31561
1616662200000|2021-03-25 08:50:00|5413|5410|5408|5406|5415|5413|5402|5400|17941
1616662500000|2021-03-25 08:55:00|5407|5405|5409|5407|5411|5409|5399|5397|18011
1616662800000|2021-03-25 09:00:00|5408|5406|5398|5397|5408|5408|5398|5397|9103
1616663100000|2021-03-25 09:05:00|5399|5398|5405|5404|5407|5405|5399|5398|11831
1616663400000|2021-03-25 09:10:00|5406|5405|5408|5406|5413|5410|5403|5402|7435
1616663700000|2021-03-25 09:15:00|5409|5405|5412|5411|5412|5411|5403|5401|7912
1616664000000|2021-03-25 09:20:00|5411|5410|5402|5400|5412|5410|5397|5396|14613
1616664300000|2021-03-25 09:25:00|5401|5401|5403|5402|5409|5407|5399|5398|13797
1616664600000|2021-03-25 09:30:00|5402|5401|5411|5409|5411|5410|5402|5401|22359
1616664900000|2021-03-25 09:35:00|5410|5408|5406|5404|5411|5408|5397|5396|13143
1616665200000|2021-03-25 09:40:00|5407|5406|5389|5388|5407|5406|5387|5385|15356
1616665500000|2021-03-25 09:45:00|5388|5387|5391|5390|5393|5391|5383|5382|15588
1616665800000|2021-03-25 09:50:00|5392|5389|5399|5398|5399|5398|5390|5389|15185
1616666100000|2021-03-25 09:55:00|5400|5397|5411|5408|5413|5412|5399|5397|30176
1616666400000|2021-03-25 10:00:00|5410|5409|5417|5415|5420|5418|5410|5408|9618
1616666700000|2021-03-25 10:05:00|5418|5416|5415|5413|5424|5423|5415|5413|12352
1616667000000|2021-03-25 10:10:00|5414|5412|5415|5413|5416|5414|5408|5407|8981
1616667300000|2021-03-25 10:15:00|5414|5414|5400|5398|5414|5414|5397|5396|15367
1616667600000|2021-03-25 10:20:00|5399|5397|5397|5395|5402|5400|5397|5395|8055
1616667900000|2021-03-25 10:25:00|5396|5396|5393|5392|5400|5398|5391|5389|5205
1616668200000|2021-03-25 10:30:00|5392|5391|5381|5379|5394|5392|5378|5376|11038
1616668500000|2021-03-25 10:35:00|5382|5380|5387|5386|5389|5388|5380|5379|7906
1616668800000|2021-03-25 10:40:00|5386|5385|5383|5382|5389|5387|5379|5378|9582
1616669100000|2021-03-25 10:45:00|5384|5383|5378|5376|5384|5383|5377|5375|7551
1616669400000|2021-03-25 10:50:00|5379|5377|5387|5385|5388|5387|5379|5377|4891
1616669700000|2021-03-25 10:55:00|5388|5386|5388|5386|5389|5388|5382|5380|7463
1616670000000|2021-03-25 11:00:00|5387|5385|5380|5379|5388|5386|5375|5372|14955
1616670300000|2021-03-25 11:05:00|5379|5378|5384|5382|5384|5382|5377|5374|8473
1616670600000|2021-03-25 11:10:00|5383|5381|5387|5384|5388|5386|5369|5368|33968
1616670900000|2021-03-25 11:15:00|5388|5385|5382|5379|5388|5387|5381|5379|11157
1616671200000|2021-03-25 11:20:00|5381|5380|5372|5370|5384|5383|5371|5369|8468
1616671500000|2021-03-25 11:25:00|5371|5369|5358|5356|5372|5371|5358|5356|14982
1616671800000|2021-03-25 11:30:00|5357|5355|5351|5350|5361|5359|5349|5348|59265
1616672100000|2021-03-25 11:35:00|5350|5349|5350|5348|5354|5352|5342|5341|48022
1616672400000|2021-03-25 11:40:00|5349|5347|5338|5336|5351|5349|5337|5335|31682
1616672700000|2021-03-25 11:45:00|5337|5335|5344|5342|5350|5348|5334|5333|22204
1616673000000|2021-03-25 11:50:00|5343|5343|5326|5323|5346|5344|5321|5320|46044
1616673300000|2021-03-25 11:55:00|5325|5324|5333|5330|5338|5336|5323|5322|34583
1616673600000|2021-03-25 12:00:00|5332|5331|5324|5323|5333|5332|5317|5315|36200
1616673900000|2021-03-25 12:05:00|5325|5322|5326|5325|5333|5331|5318|5317|12266
1616674200000|2021-03-25 12:10:00|5327|5324|5320|5317|5332|5331|5319|5317|18462
1616674500000|2021-03-25 12:15:00|5319|5316|5319|5318|5322|5320|5314|5312|17972
1616674800000|2021-03-25 12:20:00|5318|5317|5322|5321|5326|5324|5316|5314|16606
1616675100000|2021-03-25 12:25:00|5321|5320|5313|5312|5323|5321|5312|5311|17376
1616675400000|2021-03-25 12:30:00|5314|5311|5311|5309|5318|5317|5305|5304|82922
1616675700000|2021-03-25 12:35:00|5310|5308|5293|5291|5311|5308|5293|5291|94977
1616676000000|2021-03-25 12:40:00|5292|5290|5278|5276|5293|5291|5275|5274|112754
1616676300000|2021-03-25 12:45:00|5277|5275|5295|5292|5296|5294|5274|5272|28504
1616676600000|2021-03-25 12:50:00|5294|5291|5297|5295|5306|5305|5290|5289|11242
1616676900000|2021-03-25 12:55:00|5296|5294|5310|5308|5311|5308|5295|5293|56786
1616677200000|2021-03-25 13:00:00|5309|5307|5317|5315|5322|5321|5303|5301|15931
1616677500000|2021-03-25 13:05:00|5318|5316|5303|5302|5322|5319|5303|5302|17090
1616677800000|2021-03-25 13:10:00|5304|5303|5308|5307|5313|5312|5303|5302|25545
1616678100000|2021-03-25 13:15:00|5309|5308|5325|5323|5326|5324|5307|5305|12022
1616678400000|2021-03-25 13:20:00|5324|5322|5328|5327|5337|5336|5321|5320|19444
1616678700000|2021-03-25 13:25:00|5329|5328|5336|5334|5339|5338|5328|5327|14784
1616679000000|2021-03-25 13:30:00|5335|5333|5317|5316|5337|5336|5317|5315|51246
1616679300000|2021-03-25 13:35:00|5316|5315|5341|5339|5349|5347|5316|5314|26526
1616679600000|2021-03-25 13:40:00|5342|5338|5351|5348|5363|5362|5339|5335|28913
1616679900000|2021-03-25 13:45:00|5350|5349|5347|5344|5357|5356|5345|5342|28081
1616680200000|2021-03-25 13:50:00|5346|5343|5331|5329|5346|5343|5322|5320|19901
1616680500000|2021-03-25 13:55:00|5330|5328|5346|5343|5346|5344|5323|5320|25233
1616680800000|2021-03-25 14:00:00|5345|5344|5345|5342|5352|5350|5339|5337|16766
1616681100000|2021-03-25 14:05:00|5344|5341|5344|5343|5349|5347|5335|5334|21949
1616681400000|2021-03-25 14:10:00|5345|5342|5344|5343|5354|5353|5342|5340|65981
1616681700000|2021-03-25 14:15:00|5343|5342|5330|5329|5343|5342|5324|5323|18347
1616682000000|2021-03-25 14:20:00|5331|5330|5331|5330|5343|5342|5324|5321|22527
1616682300000|2021-03-25 14:25:00|5332|5329|5329|5328|5340|5339|5328|5326|38522
1616682600000|2021-03-25 14:30:00|5328|5327|5321|5320|5328|5327|5319|5318|49816
1616682900000|2021-03-25 14:35:00|5320|5319|5320|5319|5328|5326|5318|5317|19736
1616683200000|2021-03-25 14:40:00|5319|5318|5309|5307|5319|5318|5307|5305|21307
1616683500000|2021-03-25 14:45:00|5310|5308|5300|5299|5318|5315|5300|5298|80002
1616683800000|2021-03-25 14:50:00|5299|5298|5296|5294|5301|5299|5291|5290|26887
1616684100000|2021-03-25 14:55:00|5295|5293|5305|5303|5306|5305|5292|5290|29637
1616684400000|2021-03-25 15:00:00|5304|5302|5297|5296|5306|5305|5293|5292|61731
1616684700000|2021-03-25 15:05:00|5296|5295|5303|5301|5309|5306|5294|5293|22706
1616685000000|2021-03-25 15:10:00|5302|5302|5319|5318|5324|5323|5301|5300|23186
1616685300000|2021-03-25 15:15:00|5320|5317|5325|5324|5328|5326|5317|5315|12231
1616685600000|2021-03-25 15:20:00|5324|5323|5315|5314|5325|5324|5314|5313|21325
1616685900000|2021-03-25 15:25:00|5316|5315|5321|5319|5324|5322|5310|5308|25857
1616686200000|2021-03-25 15:30:00|5320|5318|5325|5323|5330|5328|5318|5316|25824
1616686500000|2021-03-25 15:35:00|5324|5322|5324|5321|5328|5326|5319|5317|18730
1616686800000|2021-03-25 15:40:00|5325|5322|5314|5313|5327|5325|5314|5312|14192
1616687100000|2021-03-25 15:45:00|5313|5312|5316|5314|5319|5318|5309|5307|27050
1616687400000|2021-03-25 15:50:00|5315|5313|5322|5321|5325|5323|5313|5312|27635
1616687700000|2021-03-25 15:55:00|5321|5320|5325|5324|5329|5327|5320|5319|36738
1616688000000|2021-03-25 16:00:00|5326|5325|5338|5336|5340|5338|5324|5323|38129
1616688300000|2021-03-25 16:05:00|5337|5337|5336|5335|5342|5341|5335|5334|19001
1616688600000|2021-03-25 16:10:00|5335|5334|5335|5334|5338|5337|5331|5330|11706
1616688900000|2021-03-25 16:15:00|5336|5335|5342|5341|5350|5349|5336|5335|68131
1616689200000|2021-03-25 16:20:00|5341|5340|5352|5351|5353|5351|5340|5339|36728
1616689500000|2021-03-25 16:25:00|5353|5352|5357|5355|5357|5355|5348|5347|36601
1616745600000|2021-03-26 08:00:00|5425|5405|5476|5472|5481|5475|5410|5403|37274
1616745900000|2021-03-26 08:05:00|5477|5473|5501|5500|5506|5505|5472|5469|67056
1616746200000|2021-03-26 08:10:00|5500|5498|5485|5483|5500|5499|5475|5473|39435
1616746500000|2021-03-26 08:15:00|5486|5484|5507|5505|5513|5512|5484|5481|33349
1616746800000|2021-03-26 08:20:00|5508|5506|5499|5496|5508|5507|5486|5485|21693
1616747100000|2021-03-26 08:25:00|5498|5497|5489|5486|5500|5498|5474|5472|17579
1616747400000|2021-03-26 08:30:00|5488|5487|5502|5500|5508|5505|5488|5487|22940
1616747700000|2021-03-26 08:35:00|5501|5499|5508|5505|5508|5505|5496|5494|15414
1616748000000|2021-03-26 08:40:00|5509|5506|5517|5514|5519|5517|5505|5504|14909
1616748300000|2021-03-26 08:45:00|5516|5515|5520|5518|5525|5523|5513|5511|19563
1616748600000|2021-03-26 08:50:00|5519|5519|5512|5510|5525|5524|5505|5503|34008
1616748900000|2021-03-26 08:55:00|5511|5511|5509|5507|5514|5513|5507|5506|12761
1616749200000|2021-03-26 09:00:00|5508|5506|5518|5517|5520|5518|5508|5506|20009
1616749500000|2021-03-26 09:05:00|5517|5516|5526|5524|5533|5531|5514|5513|32048
1616749800000|2021-03-26 09:10:00|5525|5523|5528|5527|5528|5527|5520|5518|18240
1616750100000|2021-03-26 09:15:00|5529|5528|5525|5524|5537|5535|5522|5521|35765
1616750400000|2021-03-26 09:20:00|5527|5525|5524|5523|5527|5525|5521|5519|21538
1616750700000|2021-03-26 09:25:00|5523|5522|5524|5523|5528|5526|5522|5521|15900
1616751000000|2021-03-26 09:30:00|5523|5522|5523|5521|5526|5525|5520|5519|13494
1616751300000|2021-03-26 09:35:00|5522|5522|5522|5520|5526|5524|5516|5514|26385
1616751600000|2021-03-26 09:40:00|5520|5519|5522|5521|5524|5523|5516|5515|8826
1616751900000|2021-03-26 09:45:00|5523|5522|5523|5522|5526|5524|5518|5516|6620
1616752200000|2021-03-26 09:50:00|5524|5521|5525|5523|5533|5532|5522|5520|28721
1616752500000|2021-03-26 09:55:00|5524|5522|5517|5516|5524|5522|5517|5516|6846
1616752800000|2021-03-26 10:00:00|5516|5515|5500|5499|5517|5516|5498|5497|10200
1616753100000|2021-03-26 10:05:00|5499|5498|5501|5500|5503|5502|5497|5496|7786
1616753400000|2021-03-26 10:10:00|5500|5499|5507|5505|5509|5508|5500|5499|10251
1616753700000|2021-03-26 10:15:00|5508|5506|5509|5507|5509|5508|5503|5502|15197
1616754000000|2021-03-26 10:20:00|5510|5508|5516|5514|5519|5518|5510|5508|10763
1616754300000|2021-03-26 10:25:00|5517|5515|5517|5516|5525|5524|5515|5514|10017
1616754600000|2021-03-26 10:30:00|5516|5515|5514|5513|5516|5516|5508|5506|6526
1616754900000|2021-03-26 10:35:00|5515|5514|5516|5515|5521|5520|5512|5510|11966
1616755200000|2021-03-26 10:40:00|5515|5514|5513|5511|5516|5515|5509|5507|10038
1616755500000|2021-03-26 10:45:00|5512|5510|5512|5510|5516|5515|5509|5507|4914
1616755800000|2021-03-26 10:50:00|5511|5511|5520|5518|5522|5520|5511|5511|10773
1616756100000|2021-03-26 10:55:00|5521|5519|5520|5519|5523|5520|5516|5515|6048
1616756400000|2021-03-26 11:00:00|5519|5518|5516|5514|5521|5520|5513|5511|7895
1616756700000|2021-03-26 11:05:00|5515|5513|5524|5522|5525|5524|5509|5506|14413
1616757000000|2021-03-26 11:10:00|5523|5521|5532|5531|5532|5531|5522|5520|11564
1616757300000|2021-03-26 11:15:00|5533|5533|5526|5525|5535|5533|5525|5524|8956
1616757600000|2021-03-26 11:20:00|5527|5526|5529|5528|5530|5529|5524|5522|12789
1616757900000|2021-03-26 11:25:00|5528|5527|5526|5524|5531|5530|5523|5522|7985
1616758200000|2021-03-26 11:30:00|5525|5523|5524|5523|5527|5526|5521|5520|20567
1616758500000|2021-03-26 11:35:00|5525|5524|5524|5522|5527|5525|5523|5521|5160
1616758800000|2021-03-26 11:40:00|5523|5523|5526|5525|5527|5526|5522|5520|11774
1616759100000|2021-03-26 11:45:00|5525|5524|5510|5508|5526|5525|5503|5501|18645
1616759400000|2021-03-26 11:50:00|5509|5507|5503|5502|5509|5508|5501|5499|16128
1616759700000|2021-03-26 11:55:00|5504|5503|5502|5501|5509|5508|5502|5500|7752
1616760000000|2021-03-26 12:00:00|5501|5500|5490|5489|5504|5503|5490|5489|11774
1616760300000|2021-03-26 12:05:00|5489|5488|5495|5493|5497|5496|5488|5486|16748
1616760600000|2021-03-26 12:10:00|5494|5494|5499|5497|5500|5499|5492|5491|7456
1616760900000|2021-03-26 12:15:00|5500|5498|5504|5502|5504|5502|5497|5495|8599
1616761200000|2021-03-26 12:20:00|5503|5501|5499|5497|5505|5504|5498|5496|10365
1616761500000|2021-03-26 12:25:00|5498|5498|5501|5500|5502|5500|5497|5495|5417
1616761800000|2021-03-26 12:30:00|5500|5499|5502|5501|5502|5501|5495|5493|10840
1616762100000|2021-03-26 12:35:00|5503|5502|5503|5502|5506|5504|5500|5498|5080
1616762400000|2021-03-26 12:40:00|5502|5501|5503|5502|5503|5502|5499|5498|4544
1616762700000|2021-03-26 12:45:00|5502|5501|5502|5500|5508|5507|5497|5496|22452
1616763000000|2021-03-26 12:50:00|5501|5501|5489|5487|5502|5501|5488|5486|8172
1616763300000|2021-03-26 12:55:00|5490|5488|5486|5484|5493|5491|5486|5484|8830
1616763600000|2021-03-26 13:00:00|5485|5483|5478|5475|5485|5484|5477|5474|14062
1616763900000|2021-03-26 13:05:00|5477|5474|5479|5478|5482|5480|5475|5473|7913
1616764200000|2021-03-26 13:10:00|5480|5479|5489|5488|5496|5495|5480|5478|26951
1616764500000|2021-03-26 13:15:00|5488|5487|5492|5491|5492|5491|5484|5483|17167
1616764800000|2021-03-26 13:20:00|5491|5490|5493|5492|5494|5493|5489|5488|10161
1616765100000|2021-03-26 13:25:00|5494|5493|5500|5498|5501|5499|5494|5492|14074
1616765400000|2021-03-26 13:30:00|5499|5497|5512|5511|5519|5517|5497|5496|57089
1616765700000|2021-03-26 13:35:00|5513|5512|5521|5520|5523|5522|5504|5503|19984
1616766000000|2021-03-26 13:40:00|5522|5521|5522|5520|5528|5526|5516|5515|25204
1616766300000|2021-03-26 13:45:00|5523|5521|5520|5519|5527|5525|5516|5515|18699
1616766600000|2021-03-26 13:50:00|5519|5518|5520|5518|5524|5522|5512|5510|18147
1616766900000|2021-03-26 13:55:00|5519|5519|5534|5532|5535|5534|5519|5518|30528
1616767200000|2021-03-26 14:00:00|5533|5531|5530|5528|5542|5540|5527|5526|17277
1616767500000|2021-03-26 14:05:00|5531|5529|5533|5532|5536|5535|5529|5527|10000
1616767800000|2021-03-26 14:10:00|5532|5531|5543|5541|5543|5541|5530|5528|20251
1616768100000|2021-03-26 14:15:00|5542|5540|5541|5540|5544|5542|5533|5532|19136
1616768400000|2021-03-26 14:20:00|5540|5539|5541|5540|5546|5545|5539|5537|18959
1616768700000|2021-03-26 14:25:00|5542|5539|5533|5531|5545|5544|5530|5528|38292
1616769000000|2021-03-26 14:30:00|5534|5532|5539|5538|5544|5543|5531|5530|17479
1616769300000|2021-03-26 14:35:00|5540|5539|5541|5540|5546|5544|5537|5535|19016
1616769600000|2021-03-26 14:40:00|5542|5541|5547|5546|5549|5548|5541|5540|19831
1616769900000|2021-03-26 14:45:00|5546|5545|5533|5532|5551|5550|5533|5531|25784
1616770200000|2021-03-26 14:50:00|5534|5531|5533|5531|5543|5542|5532|5530|20291
1616770500000|2021-03-26 14:55:00|5532|5530|5529|5527|5533|5532|5522|5520|25702
1616770800000|2021-03-26 15:00:00|5530|5528|5530|5529|5532|5531|5523|5521|31552
1616771100000|2021-03-26 15:05:00|5531|5530|5534|5532|5535|5534|5529|5527|28562
1616771400000|2021-03-26 15:10:00|5533|5531|5519|5518|5534|5531|5519|5517|29142
1616771700000|2021-03-26 15:15:00|5518|5517|5526|5525|5527|5526|5517|5515|24374
1616772000000|2021-03-26 15:20:00|5525|5524|5530|5529|5533|5531|5525|5524|23065
1616772300000|2021-03-26 15:25:00|5531|5530|5540|5539|5541|5540|5530|5529|21068
1616772600000|2021-03-26 15:30:00|5541|5540|5548|5546|5550|5549|5538|5537|23199
1616772900000|2021-03-26 15:35:00|5549|5547|5546|5545|5550|5548|5545|5544|23867
1616773200000|2021-03-26 15:40:00|5547|5546|5542|5541|5547|5546|5538|5536|20031
1616773500000|2021-03-26 15:45:00|5543|5542|5541|5539|5543|5542|5538|5536|14140
1616773800000|2021-03-26 15:50:00|5540|5538|5530|5529|5541|5539|5530|5529|21998
1616774100000|2021-03-26 15:55:00|5531|5530|5534|5533|5536|5535|5529|5527|14390
1616774400000|2021-03-26 16:00:00|5533|5532|5539|5538|5541|5540|5532|5531|27466
1616774700000|2021-03-26 16:05:00|5538|5537|5541|5540|5544|5543|5536|5534|25037
1616775000000|2021-03-26 16:10:00|5542|5541|5543|5541|5546|5545|5541|5540|25716
1616775300000|2021-03-26 16:15:00|5544|5542|5542|5541|5544|5543|5537|5536|38858
1616775600000|2021-03-26 16:20:00|5543|5542|5543|5542|5546|5545|5540|5538|83920
1616775900000|2021-03-26 16:25:00|5544|5543|5548|5546|5548|5547|5542|5541|42493
1617001200000|2021-03-29 07:00:00|5530|5513|5535|5531|5553|5547|5519|5513|46834
1617001500000|2021-03-29 07:05:00|5537|5532|5551|5549|5559|5556|5533|5529|68274
1617001800000|2021-03-29 07:10:00|5552|5550|5569|5567|5569|5567|5552|5549|41759
1617002100000|2021-03-29 07:15:00|5568|5568|5550|5548|5569|5568|5546|5543|11702
1617002400000|2021-03-29 07:20:00|5551|5549|5549|5547|5556|5552|5545|5543|10585
1617002700000|2021-03-29 07:25:00|5550|5548|5543|5542|5553|5550|5537|5535|18503
1617003000000|2021-03-29 07:30:00|5542|5541|5531|5529|5547|5546|5529|5527|12566
1617003300000|2021-03-29 07:35:00|5530|5530|5526|5523|5532|5530|5523|5521|18167
1617003600000|2021-03-29 07:40:00|5525|5524|5526|5524|5530|5529|5522|5519|5090
1617003900000|2021-03-29 07:45:00|5525|5523|5532|5530|5532|5530|5517|5515|11909
1617004200000|2021-03-29 07:50:00|5533|5531|5529|5527|5540|5539|5529|5527|10506
1617004500000|2021-03-29 07:55:00|5528|5525|5519|5517|5528|5526|5515|5514|11363
1617004800000|2021-03-29 08:00:00|5520|5518|5517|5516|5522|5520|5514|5513|10405
1617005100000|2021-03-29 08:05:00|5518|5517|5507|5505|5519|5517|5506|5504|8738
1617005400000|2021-03-29 08:10:00|5506|5506|5502|5500|5508|5506|5500|5498|6765
1617005700000|2021-03-29 08:15:00|5501|5499|5501|5500|5504|5503|5497|5496|17205
1617006000000|2021-03-29 08:20:00|5500|5499|5501|5500|5507|5505|5498|5496|18629
1617006300000|2021-03-29 08:25:00|5500|5499|5502|5500|5504|5502|5498|5497|15176
1617006600000|2021-03-29 08:30:00|5501|5499|5494|5493|5508|5507|5489|5487|10985
1617006900000|2021-03-29 08:35:00|5495|5492|5494|5492|5496|5494|5486|5483|13976
1617007200000|2021-03-29 08:40:00|5495|5493|5492|5491|5500|5498|5491|5488|8821
1617007500000|2021-03-29 08:45:00|5493|5492|5502|5500|5502|5500|5489|5488|19149
1617007800000|2021-03-29 08:50:00|5503|5501|5503|5501|5508|5506|5499|5497|6213
1617008100000|2021-03-29 08:55:00|5505|5502|5497|5496|5505|5503|5496|5494|3041
1617008400000|2021-03-29 09:00:00|5498|5497|5501|5499|5503|5501|5495|5494|15922
1617008700000|2021-03-29 09:05:00|5502|5500|5516|5515|5519|5517|5502|5500|10831
1617009000000|2021-03-29 09:10:00|5517|5516|5515|5513|5519|5517|5511|5508|5232
1617009300000|2021-03-29 09:15:00|5514|5512|5520|5518|5520|5518|5513|5512|3695
1617009600000|2021-03-29 09:20:00|5519|5517|5525|5523|5528|5527|5514|5512|11847
1617009900000|2021-03-29 09:25:00|5526|5524|5527|5525|5529|5528|5523|5522|6401
1617010200000|2021-03-29 09:30:00|5526|5524|5527|5525|5527|5526|5519|5517|7674
1617010500000|2021-03-29 09:35:00|5528|5526|5529|5528|5529|5528|5525|5523|2738
1617010800000|2021-03-29 09:40:00|5530|5529|5528|5526|5530|5529|5526|5523|4454
1617011100000|2021-03-29 09:45:00|5527|5525|5527|5525|5529|5527|5524|5523|4852
1617011400000|2021-03-29 09:50:00|5526|5526|5541|5539|5541|5539|5526|5525|9882
1617011700000|2021-03-29 09:55:00|5540|5540|5542|5540|5544|5543|5539|5537|11014
1617012000000|2021-03-29 10:00:00|5541|5539|5533|5531|5544|5542|5531|5528|5523
1617012300000|2021-03-29 10:05:00|5532|5532|5542|5540|5543|5541|5530|5528|6868
1617012600000|2021-03-29 10:10:00|5543|5541|5549|5548|5551|5549|5536|5535|12193
1617012900000|2021-03-29 10:15:00|5550|5549|5550|5548|5555|5553|5545|5543|22259
1617013200000|2021-03-29 10:20:00|5549|5549|5550|5549|5552|5551|5546|5545|17027
1617013500000|2021-03-29 10:25:00|5551|5550|5563|5562|5564|5562|5551|5550|13299
1617013800000|2021-03-29 10:30:00|5564|5563|5565|5563|5565|5563|5559|5557|11347
1617014100000|2021-03-29 10:35:00|5566|5564|5567|5566|5573|5572|5564|5562|14840
1617014400000|2021-03-29 10:40:00|5568|5565|5561|5559|5568|5567|5558|5556|7228
1617014700000|2021-03-29 10:45:00|5562|5560|5566|5565|5566|5565|5559|5557|5810
1617015000000|2021-03-29 10:50:00|5567|5566|5570|5568|5572|5571|5566|5565|10159
1617015300000|2021-03-29 10:55:00|5571|5569|5562|5560|5571|5570|5561|5559|7680
1617015600000|2021-03-29 11:00:00|5563|5561|5565|5563|5567|5566|5562|5561|11166
1617015900000|2021-03-29 11:05:00|5566|5564|5564|5562|5569|5568|5563|5562|15030
1617016200000|2021-03-29 11:10:00|5563|5561|5566|5564|5567|5566|5562|5561|11880
1617016500000|2021-03-29 11:15:00|5565|5563|5564|5563|5566|5565|5563|5561|4140
1617016800000|2021-03-29 11:20:00|5565|5564|5560|5559|5566|5565|5559|5558|6738
1617017100000|2021-03-29 11:25:00|5561|5560|5557|5555|5563|5562|5556|5555|16057
1617017400000|2021-03-29 11:30:00|5558|5556|5556|5555|5559|5558|5551|5550|7485
1617017700000|2021-03-29 11:35:00|5557|5556|5548|5547|5559|5557|5548|5547|9729
1617018000000|2021-03-29 11:40:00|5547|5546|5543|5541|5551|5550|5543|5541|7100
1617018300000|2021-03-29 11:45:00|5544|5542|5539|5538|5546|5544|5537|5534|12710
1617018600000|2021-03-29 11:50:00|5538|5537|5539|5537|5543|5541|5536|5534|9469
1617018900000|2021-03-29 11:55:00|5538|5538|5531|5529|5539|5538|5527|5525|11242
1617019200000|2021-03-29 12:00:00|5529|5528|5526|5524|5531|5529|5524|5523|6260
1617019500000|2021-03-29 12:05:00|5525|5523|5526|5525|5529|5528|5524|5522|7872
1617019800000|2021-03-29 12:10:00|5525|5524|5530|5529|5532|5530|5525|5524|3689
1617020100000|2021-03-29 12:15:00|5529|5528|5522|5520|5532|5530|5521|5519|7587
1617020400000|2021-03-29 12:20:00|5523|5521|5525|5523|5526|5524|5521|5519|10756
1617020700000|2021-03-29 12:25:00|5526|5524|5527|5526|5532|5530|5522|5520|16482
1617021000000|2021-03-29 12:30:00|5526|5525|5525|5523|5529|5528|5524|5522|18275
1617021300000|2021-03-29 12:35:00|5524|5524|5512|5509|5524|5524|5510|5508|11752
1617021600000|2021-03-29 12:40:00|5511|5510|5512|5510|5513|5512|5509|5507|9947
1617021900000|2021-03-29 12:45:00|5513|5511|5510|5508|5514|5512|5507|5506|10318
1617022200000|2021-03-29 12:50:00|5509|5507|5508|5507|5513|5511|5504|5503|9015
1617022500000|2021-03-29 12:55:00|5509|5508|5507|5506|5512|5511|5504|5503|10139
1617022800000|2021-03-29 13:00:00|5508|5507|5509|5507|5513|5511|5507|5505|7747
1617023100000|2021-03-29 13:05:00|5510|5508|5512|5511|5513|5512|5507|5505|11867
1617023400000|2021-03-29 13:10:00|5511|5510|5510|5508|5514|5512|5507|5506|11813
1617023700000|2021-03-29 13:15:00|5509|5507|5502|5501|5509|5508|5498|5496|23487
1617024000000|2021-03-29 13:20:00|5503|5502|5502|5501|5509|5507|5499|5498|18277
1617024300000|2021-03-29 13:25:00|5503|5502|5512|5510|5514|5513|5502|5500|14412
1617024600000|2021-03-29 13:30:00|5513|5512|5517|5515|5530|5528|5507|5505|35356
1617024900000|2021-03-29 13:35:00|5518|5516|5510|5508|5519|5518|5507|5505|25453
1617025200000|2021-03-29 13:40:00|5509|5507|5514|5512|5517|5515|5502|5500|25235
1617025500000|2021-03-29 13:45:00|5513|5511|5511|5509|5528|5526|5506|5505|50439
1617025800000|2021-03-29 13:50:00|5510|5508|5515|5514|5517|5515|5503|5502|30374
1617026100000|2021-03-29 13:55:00|5514|5513|5510|5508|5516|5514|5506|5504|17529
1617026400000|2021-03-29 14:00:00|5509|5507|5512|5511|5512|5511|5497|5495|32848
1617026700000|2021-03-29 14:05:00|5511|5510|5491|5489|5517|5515|5490|5488|61819
1617027000000|2021-03-29 14:10:00|5490|5490|5497|5496|5499|5498|5489|5487|21250
1617027300000|2021-03-29 14:15:00|5496|5495|5502|5500|5504|5503|5491|5489|13001
1617027600000|2021-03-29 14:20:00|5501|5499|5505|5504|5508|5507|5495|5493|26655
1617027900000|2021-03-29 14:25:00|5506|5505|5501|5500|5507|5505|5498|5497|24330
1617028200000|2021-03-29 14:30:00|5500|5499|5501|5500|5508|5506|5500|5498|50373
1617028500000|2021-03-29 14:35:00|5502|5501|5506|5504|5513|5511|5501|5500|20514
1617028800000|2021-03-29 14:40:00|5505|5505|5504|5503|5505|5505|5500|5499|31202
1617029100000|2021-03-29 14:45:00|5505|5502|5498|5497|5506|5504|5498|5496|42790
1617029400000|2021-03-29 14:50:00|5497|5496|5499|5497|5506|5504|5497|5496|35432
1617029700000|2021-03-29 14:55:00|5498|5498|5503|5501|5506|5504|5498|5497|23918
1617030000000|2021-03-29 15:00:00|5502|5502|5508|5506|5511|5509|5500|5498|24192
1617030300000|2021-03-29 15:05:00|5507|5507|5503|5502|5510|5509|5498|5497|29997
1617030600000|2021-03-29 15:10:00|5502|5501|5492|5490|5510|5506|5491|5489|47688
1617030900000|2021-03-29 15:15:00|5491|5491|5493|5491|5496|5495|5488|5487|28020
1617031200000|2021-03-29 15:20:00|5494|5492|5492|5490|5501|5499|5489|5488|33486
1617031500000|2021-03-29 15:25:00|5493|5491|5500|5497|5500|5498|5490|5488|43739
1617087600000|2021-03-30 07:00:00|5534|5512|5550|5548|5556|5549|5527|5512|51195
1617087900000|2021-03-30 07:05:00|5552|5549|5568|5566|5580|5577|5552|5549|40950
1617088200000|2021-03-30 07:10:00|5569|5567|5580|5579|5586|5583|5563|5561|25331
1617088500000|2021-03-30 07:15:00|5582|5580|5573|5570|5583|5581|5559|5557|31547
1617088800000|2021-03-30 07:20:00|5572|5571|5585|5582|5586|5584|5570|5569|32111
1617089100000|2021-03-30 07:25:00|5584|5581|5584|5583|5586|5584|5579|5576|17750
1617089400000|2021-03-30 07:30:00|5585|5584|5606|5602|5608|5606|5584|5583|34583
1617089700000|2021-03-30 07:35:00|5605|5603|5594|5592|5606|5605|5592|5591|15136
1617090000000|2021-03-30 07:40:00|5595|5593|5583|5581|5596|5595|5583|5581|13931
1617090300000|2021-03-30 07:45:00|5584|5582|5602|5600|5609|5606|5582|5581|53036
1617090600000|2021-03-30 07:50:00|5601|5599|5600|5597|5601|5599|5588|5586|13149
1617090900000|2021-03-30 07:55:00|5599|5599|5588|5586|5604|5601|5586|5585|9900
1617091200000|2021-03-30 08:00:00|5587|5585|5586|5584|5590|5588|5582|5580|7765
1617091500000|2021-03-30 08:05:00|5585|5583|5588|5586|5589|5587|5581|5579|7143
1617091800000|2021-03-30 08:10:00|5587|5585|5584|5582|5591|5589|5579|5577|28089
1617092100000|2021-03-30 08:15:00|5583|5581|5571|5570|5583|5581|5566|5565|17178
1617092400000|2021-03-30 08:20:00|5570|5569|5577|5575|5581|5579|5569|5567|14617
1617092700000|2021-03-30 08:25:00|5576|5574|5588|5587|5598|5595|5571|5568|29219
1617093000000|2021-03-30 08:30:00|5587|5586|5586|5585|5590|5588|5584|5582|6651
1617093300000|2021-03-30 08:35:00|5585|5584|5586|5583|5587|5586|5580|5578|9647
1617093600000|2021-03-30 08:40:00|5585|5582|5579|5577|5586|5583|5577|5575|9406
1617093900000|2021-03-30 08:45:00|5578|5576|5580|5579|5582|5581|5574|5572|4783
1617094200000|2021-03-30 08:50:00|5581|5578|5573|5571|5581|5579|5572|5570|7966
1617094500000|2021-03-30 08:55:00|5572|5570|5570|5568|5572|5571|5569|5567|4211
1617094800000|2021-03-30 09:00:00|5569|5567|5563|5561|5569|5567|5558|5557|6275
1617095100000|2021-03-30 09:05:00|5562|5560|5566|5564|5567|5566|5560|5558|5944
1617095400000|2021-03-30 09:10:00|5565|5563|5567|5566|5569|5568|5565|5562|4877
1617095700000|2021-03-30 09:15:00|5566|5565|5564|5563|5569|5567|5563|5562|3359
1617096000000|2021-03-30 09:20:00|5563|5562|5571|5569|5572|5570|5562|5561|4461
1617096300000|2021-03-30 09:25:00|5570|5568|5564|5563|5570|5568|5562|5561|6565
1617096600000|2021-03-30 09:30:00|5563|5562|5561|5559|5564|5562|5556|5555|9093
1617096900000|2021-03-30 09:35:00|5560|5558|5556|5555|5560|5559|5555|5553|5255
1617097200000|2021-03-30 09:40:00|5555|5554|5558|5557|5558|5557|5553|5551|13078
1617097500000|2021-03-30 09:45:00|5559|5556|5560|5559|5567|5565|5558|5556|5115
1617097800000|2021-03-30 09:50:00|5561|5560|5566|5565|5568|5567|5559|5558|11191
1617098100000|2021-03-30 09:55:00|5565|5564|5566|5565|5569|5567|5563|5562|8723
1617098400000|2021-03-30 10:00:00|5567|5566|5563|5561|5567|5566|5562|5560|8074
1617098700000|2021-03-30 10:05:00|5562|5562|5566|5565|5568|5566|5560|5558|11724
1617099000000|2021-03-30 10:10:00|5567|5564|5577|5575|5578|5576|5567|5564|7571
1617099300000|2021-03-30 10:15:00|5576|5576|5584|5583|5586|5585|5575|5574|7833
1617099600000|2021-03-30 10:20:00|5583|5582|5583|5581|5585|5584|5581|5580|12687
1617099900000|2021-03-30 10:25:00|5584|5582|5585|5584|5587|5586|5583|5581|5681
1617100200000|2021-03-30 10:30:00|5584|5583|5586|5584|5589|5587|5582|5580|6901
1617100500000|2021-03-30 10:35:00|5585|5583|5582|5581|5585|5583|5577|5576|16402
1617100800000|2021-03-30 10:40:00|5583|5580|5582|5580|5583|5581|5581|5580|6351
1617101100000|2021-03-30 10:45:00|5581|5581|5574|5573|5583|5581|5573|5572|13496
1617101400000|2021-03-30 10:50:00|5575|5572|5568|5567|5575|5573|5566|5564|9449
1617101700000|2021-03-30 10:55:00|5567|5566|5573|5571|5573|5571|5567|5565|12429
1617102000000|2021-03-30 11:00:00|5574|5572|5562|5561|5574|5572|5561|5560|5910
1617102300000|2021-03-30 11:05:00|5563|5562|5558|5556|5563|5562|5554|5552|8733
1617102600000|2021-03-30 11:10:00|5557|5557|5540|5538|5559|5558|5534|5533|22092
1617102900000|2021-03-30 11:15:00|5541|5539|5532|5530|5541|5539|5531|5529|6058
1617103200000|2021-03-30 11:20:00|5531|5529|5537|5536|5539|5538|5528|5526|7946
1617103500000|2021-03-30 11:25:00|5536|5535|5538|5537|5541|5539|5534|5533|4598
1617103800000|2021-03-30 11:30:00|5537|5536|5540|5538|5542|5540|5536|5535|2401
1617104100000|2021-03-30 11:35:00|5541|5539|5531|5528|5542|5541|5529|5528|11594
1617104400000|2021-03-30 11:40:00|5530|5529|5533|5532|5534|5532|5527|5526|3457
1617104700000|2021-03-30 11:45:00|5532|5531|5530|5528|5533|5532|5527|5526|8156
1617105000000|2021-03-30 11:50:00|5529|5527|5533|5532|5535|5533|5527|5525|6469
1617105300000|2021-03-30 11:55:00|5532|5531|5537|5536|5537|5536|5532|5530|2372
1617105600000|2021-03-30 12:00:00|5536|5535|5534|5533|5539|5538|5532|5531|4816
1617105900000|2021-03-30 12:05:00|5533|5532|5532|5530|5542|5540|5532|5530|22417
1617106200000|2021-03-30 12:10:00|5533|5531|5533|5531|5537|5536|5532|5530|4737
1617106500000|2021-03-30 12:15:00|5534|5532|5546|5545|5551|5550|5533|5532|24888
1617106800000|2021-03-30 12:20:00|5545|5544|5541|5540|5550|5548|5536|5534|6526
1617107100000|2021-03-30 12:25:00|5540|5539|5539|5538|5541|5539|5538|5537|4129
1617107400000|2021-03-30 12:30:00|5538|5537|5529|5527|5538|5537|5528|5527|6851
1617107700000|2021-03-30 12:35:00|5528|5526|5518|5516|5528|5527|5518|5516|14307
1617108000000|2021-03-30 12:40:00|5517|5517|5517|5515|5522|5520|5515|5513|13081
1617108300000|2021-03-30 12:45:00|5518|5516|5526|5524|5526|5524|5514|5512|6132
1617108600000|2021-03-30 12:50:00|5527|5525|5534|5533|5535|5534|5526|5525|12252
1617108900000|2021-03-30 12:55:00|5533|5532|5529|5527|5537|5536|5528|5526|7931
1617109200000|2021-03-30 13:00:00|5528|5526|5528|5526|5530|5529|5524|5523|11240
1617109500000|2021-03-30 13:05:00|5527|5525|5521|5519|5527|5525|5520|5519|5607
1617109800000|2021-03-30 13:10:00|5520|5520|5533|5531|5533|5532|5518|5517|11466
1617110100000|2021-03-30 13:15:00|5532|5532|5538|5537|5538|5537|5529|5528|8692
1617110400000|2021-03-30 13:20:00|5539|5536|5539|5537|5549|5547|5536|5534|20175
1617110700000|2021-03-30 13:25:00|5540|5538|5539|5536|5545|5544|5537|5536|22978
1617111000000|2021-03-30 13:30:00|5538|5535|5530|5529|5541|5540|5524|5523|31758
1617111300000|2021-03-30 13:35:00|5531|5530|5546|5544|5547|5546|5527|5525|55240
1617111600000|2021-03-30 13:40:00|5545|5543|5527|5526|5554|5552|5527|5526|40317
1617111900000|2021-03-30 13:45:00|5528|5527|5526|5525|5536|5534|5523|5522|27411
1617112200000|2021-03-30 13:50:00|5527|5526|5528|5527|5529|5528|5518|5515|37016
1617112500000|2021-03-30 13:55:00|5529|5528|5549|5547|5553|5551|5525|5524|42904
1617112800000|2021-03-30 14:00:00|5548|5546|5545|5543|5553|5551|5538|5537|31686
1617113100000|2021-03-30 14:05:00|5544|5544|5545|5543|5548|5547|5537|5536|15363
1617113400000|2021-03-30 14:10:00|5544|5542|5546|5545|5548|5547|5537|5535|23061
1617113700000|2021-03-30 14:15:00|5547|5544|5556|5555|5562|5561|5544|5542|26185
1617114000000|2021-03-30 14:20:00|5555|5554|5557|5556|5557|5556|5549|5548|24144
1617114300000|2021-03-30 14:25:00|5558|5557|5562|5561|5569|5567|5552|5551|22187
1617114600000|2021-03-30 14:30:00|5561|5560|5574|5572|5575|5573|5558|5557|15594
1617114900000|2021-03-30 14:35:00|5573|5573|5574|5573|5576|5575|5567|5565|28785
1617115200000|2021-03-30 14:40:00|5575|5574|5579|5578|5581|5580|5573|5572|22795
1617115500000|2021-03-30 14:45:00|5580|5579|5579|5577|5584|5583|5577|5576|21282
1617115800000|2021-03-30 14:50:00|5578|5576|5571|5570|5580|5578|5570|5568|15487
1617116100000|2021-03-30 14:55:00|5572|5571|5571|5570|5572|5571|5568|5566|12262
1617116400000|2021-03-30 15:00:00|5570|5569|5579|5578|5584|5583|5570|5569|21493
1617116700000|2021-03-30 15:05:00|5578|5577|5587|5585|5587|5586|5576|5574|12346
1617117000000|2021-03-30 15:10:00|5586|5584|5590|5588|5592|5590|5585|5584|26045
1617117300000|2021-03-30 15:15:00|5589|5587|5593|5591|5593|5591|5585|5583|30520
1617117600000|2021-03-30 15:20:00|5594|5592|5593|5590|5594|5593|5586|5585|30225
1617117900000|2021-03-30 15:25:00|5592|5589|5592|5589|5592|5590|5582|5580|43045
1617174000000|2021-03-31 07:00:00|5589|5580|5616|5612|5617|5613|5574|5569|39990
1617174300000|2021-03-31 07:05:00|5614|5611|5612|5609|5614|5612|5602|5597|25543
1617174600000|2021-03-31 07:10:00|5613|5610|5619|5618|5621|5619|5603|5602|43482
1617174900000|2021-03-31 07:15:00|5618|5617|5620|5617|5626|5625|5616|5614|25755
1617175200000|2021-03-31 07:20:00|5619|5616|5607|5605|5620|5618|5604|5603|13782
1617175500000|2021-03-31 07:25:00|5606|5604|5604|5601|5608|5606|5598|5596|13735
1617175800000|2021-03-31 07:30:00|5603|5600|5610|5608|5611|5609|5599|5598|10832
1617176100000|2021-03-31 07:35:00|5609|5609|5599|5597|5609|5609|5589|5587|24191
1617176400000|2021-03-31 07:40:00|5598|5598|5609|5608|5609|5608|5598|5596|13984
1617176700000|2021-03-31 07:45:00|5610|5606|5606|5605|5613|5612|5604|5602|10046
1617177000000|2021-03-31 07:50:00|5605|5603|5597|5595|5605|5603|5590|5589|16265
1617177300000|2021-03-31 07:55:00|5596|5594|5598|5597|5603|5602|5595|5594|15336
1617177600000|2021-03-31 08:00:00|5599|5598|5611|5610|5613|5612|5598|5597|25851
1617177900000|2021-03-31 08:05:00|5612|5611|5603|5602|5613|5612|5598|5597|17634
1617178200000|2021-03-31 08:10:00|5602|5601|5595|5592|5602|5602|5592|5590|13463
1617178500000|2021-03-31 08:15:00|5594|5593|5579|5577|5595|5594|5577|5574|11138
1617178800000|2021-03-31 08:20:00|5578|5578|5572|5571|5579|5578|5571|5570|9984
1617179100000|2021-03-31 08:25:00|5571|5570|5560|5558|5573|5572|5557|5556|21665
1617179400000|2021-03-31 08:30:00|5561|5559|5557|5556|5565|5563|5554|5553|12181
1617179700000|2021-03-31 08:35:00|5558|5555|5566|5564|5567|5565|5555|5553|12289
1617180000000|2021-03-31 08:40:00|5567|5565|5557|5555|5567|5565|5557|5555|12019
1617180300000|2021-03-31 08:45:00|5556|5554|5561|5560|5563|5561|5551|5548|14532
1617180600000|2021-03-31 08:50:00|5562|5561|5561|5560|5565|5563|5558|5556|14317
1617180900000|2021-03-31 08:55:00|5560|5559|5557|5556|5562|5561|5555|5554|33806
1617181200000|2021-03-31 09:00:00|5556|5555|5558|5557|5560|5558|5552|5551|14437
1617181500000|2021-03-31 09:05:00|5557|5556|5550|5549|5558|5557|5548|5547|15773
1617181800000|2021-03-31 09:10:00|5551|5550|5547|5546|5555|5554|5547|5546|13332
1617182100000|2021-03-31 09:15:00|5546|5545|5546|5545|5549|5548|5545|5543|9123
1617182400000|2021-03-31 09:20:00|5545|5544|5555|5554|5563|5561|5545|5544|21425
1617182700000|2021-03-31 09:25:00|5556|5555|5556|5555|5560|5559|5555|5554|21111
1617183000000|2021-03-31 09:30:00|5555|5554|5553|5552|5556|5555|5548|5547|18417
1617183300000|2021-03-31 09:35:00|5554|5553|5559|5557|5561|5560|5554|5553|11670
1617183600000|2021-03-31 09:40:00|5558|5558|5553|5552|5561|5560|5552|5551|13350
1617183900000|2021-03-31 09:45:00|5552|5551|5549|5548|5554|5553|5546|5544|10376
1617184200000|2021-03-31 09:50:00|5550|5549|5553|5551|5560|5558|5550|5549|13623
1617184500000|2021-03-31 09:55:00|5552|5552|5558|5557|5561|5560|5550|5549|20927
1617184800000|2021-03-31 10:00:00|5559|5556|5559|5558|5562|5560|5555|5554|19319
1617185100000|2021-03-31 10:05:00|5560|5557|5558|5557|5560|5559|5557|5556|12206
1617185400000|2021-03-31 10:10:00|5559|5558|5560|5559|5562|5560|5559|5558|12082
1617185700000|2021-03-31 10:15:00|5559|5558|5569|5568|5570|5568|5559|5558|26159
1617186000000|2021-03-31 10:20:00|5570|5569|5573|5572|5576|5575|5570|5569|10876
1617186300000|2021-03-31 10:25:00|5574|5573|5578|5577|5580|5578|5574|5572|11698
1617186600000|2021-03-31 10:30:00|5577|5576|5570|5568|5579|5577|5569|5567|13613
1617186900000|2021-03-31 10:35:00|5569|5567|5566|5564|5573|5572|5565|5564|11431
1617187200000|2021-03-31 10:40:00|5565|5565|5568|5567|5570|5569|5565|5564|7096
1617187500000|2021-03-31 10:45:00|5567|5566|5565|5563|5568|5567|5563|5562|19389
1617187800000|2021-03-31 10:50:00|5564|5564|5562|5561|5567|5566|5561|5560|9843
1617188100000|2021-03-31 10:55:00|5561|5560|5560|5559|5562|5561|5557|5556|28083
1617188400000|2021-03-31 11:00:00|5559|5558|5561|5560|5563|5561|5558|5556|24870
1617188700000|2021-03-31 11:05:00|5562|5561|5571|5569|5571|5569|5560|5559|11378
1617189000000|2021-03-31 11:10:00|5572|5570|5566|5565|5574|5573|5565|5564|6605
1617189300000|2021-03-31 11:15:00|5565|5564|5574|5573|5575|5574|5565|5563|35742
1617189600000|2021-03-31 11:20:00|5573|5572|5576|5575|5577|5576|5572|5571|9659
1617189900000|2021-03-31 11:25:00|5577|5576|5581|5580|5584|5583|5577|5576|12274
1617190200000|2021-03-31 11:30:00|5580|5579|5576|5575|5582|5581|5576|5574|7262
1617190500000|2021-03-31 11:35:00|5577|5574|5580|5579|5582|5580|5575|5574|6187
1617190800000|2021-03-31 11:40:00|5579|5578|5580|5579|5582|5580|5577|5576|9955
1617191100000|2021-03-31 11:45:00|5581|5580|5580|5579|5582|5580|5579|5577|9331
1617191400000|2021-03-31 11:50:00|5581|5580|5581|5579|5582|5580|5577|5576|11993
1617191700000|2021-03-31 11:55:00|5580|5580|5591|5589|5592|5591|5578|5577|20979
1617192000000|2021-03-31 12:00:00|5592|5590|5597|5595|5600|5599|5592|5590|20876
1617192300000|2021-03-31 12:05:00|5598|5596|5591|5589|5598|5596|5585|5584|26532
1617192600000|2021-03-31 12:10:00|5590|5590|5591|5589|5592|5591|5585|5584|20440
1617192900000|2021-03-31 12:15:00|5592|5590|5600|5598|5601|5600|5592|5590|19240
1617193200000|2021-03-31 12:20:00|5599|5597|5593|5592|5599|5597|5577|5574|24468
1617193500000|2021-03-31 12:25:00|5592|5591|5597|5596|5599|5597|5592|5591|11056
1617193800000|2021-03-31 12:30:00|5596|5595|5596|5595|5600|5599|5594|5593|29087
1617194100000|2021-03-31 12:35:00|5597|5596|5596|5595|5597|5596|5591|5589|15346
1617194400000|2021-03-31 12:40:00|5597|5596|5600|5599|5600|5599|5594|5593|13285
1617194700000|2021-03-31 12:45:00|5601|5600|5593|5591|5602|5601|5592|5590|17178
1617195000000|2021-03-31 12:50:00|5592|5590|5592|5591|5592|5591|5585|5584|20605
1617195300000|2021-03-31 12:55:00|5591|5590|5587|5586|5592|5591|5584|5583|15226
1617195600000|2021-03-31 13:00:00|5586|5585|5597|5595|5598|5596|5583|5582|20045
1617195900000|2021-03-31 13:05:00|5596|5594|5595|5594|5600|5598|5594|5592|13937
1617196200000|2021-03-31 13:10:00|5594|5593|5598|5596|5599|5598|5593|5592|16416
1617196500000|2021-03-31 13:15:00|5597|5595|5595|5593|5598|5596|5590|5589|30710
1617196800000|2021-03-31 13:20:00|5594|5594|5595|5593|5596|5595|5590|5588|21165
1617197100000|2021-03-31 13:25:00|5594|5592|5599|5598|5599|5598|5593|5591|20598
1617197400000|2021-03-31 13:30:00|5598|5597|5613|5612|5613|5612|5598|5597|55592
1617197700000|2021-03-31 13:35:00|5612|5611|5600|5598|5617|5615|5594|5592|39928
1617198000000|2021-03-31 13:40:00|5599|5597|5595|5594|5601|5600|5590|5588|34272
1617198300000|2021-03-31 13:45:00|5594|5593|5614|5612|5615|5614|5591|5590|29948
1617198600000|2021-03-31 13:50:00|5613|5611|5613|5612|5619|5617|5608|5606|26588
1617198900000|2021-03-31 13:55:00|5614|5613|5612|5611|5625|5624|5610|5609|25189
1617199200000|2021-03-31 14:00:00|5611|5610|5598|5597|5612|5611|5597|5596|32302
1617199500000|2021-03-31 14:05:00|5599|5598|5590|5589|5602|5601|5590|5589|27393
1617199800000|2021-03-31 14:10:00|5589|5588|5589|5588|5594|5593|5586|5585|162133
1617200100000|2021-03-31 14:15:00|5588|5587|5590|5589|5594|5592|5582|5580|31007
1617200400000|2021-03-31 14:20:00|5589|5588|5592|5591|5596|5595|5586|5585|18533
1617200700000|2021-03-31 14:25:00|5591|5590|5594|5593|5602|5600|5591|5590|16048
1617201000000|2021-03-31 14:30:00|5595|5594|5581|5580|5596|5594|5579|5577|45177
1617201300000|2021-03-31 14:35:00|5582|5581|5580|5579|5586|5584|5578|5576|20345
1617201600000|2021-03-31 14:40:00|5581|5580|5573|5572|5584|5583|5570|5569|33561
1617201900000|2021-03-31 14:45:00|5574|5573|5562|5560|5575|5573|5561|5560|27086
1617202200000|2021-03-31 14:50:00|5561|5561|5559|5558|5566|5565|5558|5557|27479
1617202500000|2021-03-31 14:55:00|5560|5559|5556|5554|5566|5565|5554|5551|58595
1617202800000|2021-03-31 15:00:00|5555|5555|5560|5557|5560|5558|5551|5549|48193
1617203100000|2021-03-31 15:05:00|5561|5558|5561|5560|5564|5563|5556|5554|16698
1617203400000|2021-03-31 15:10:00|5562|5561|5569|5567|5570|5569|5560|5559|20723
1617203700000|2021-03-31 15:15:00|5568|5568|5570|5569|5574|5573|5565|5564|30362
1617204000000|2021-03-31 15:20:00|5571|5570|5575|5574|5577|5576|5568|5567|28850
1617204300000|2021-03-31 15:25:00|5576|5575|5571|5568|5581|5578|5567|5565|86394
1617260400000|2021-04-01 07:00:00|5598|5592|5581|5577|5604|5600|5571|5567|49172
1617260700000|2021-04-01 07:05:00|5582|5578|5573|5570|5590|5587|5573|5570|14428
1617261000000|2021-04-01 07:10:00|5574|5571|5586|5584|5590|5587|5574|5570|19709
1617261300000|2021-04-01 07:15:00|5588|5585|5588|5585|5593|5591|5574|5572|48321
1617261600000|2021-04-01 07:20:00|5587|5586|5594|5592|5603|5601|5587|5586|36409
1617261900000|2021-04-01 07:25:00|5593|5590|5591|5589|5596|5595|5589|5587|14230
1617262200000|2021-04-01 07:30:00|5592|5590|5595|5594|5595|5594|5581|5578|21958
1617262500000|2021-04-01 07:35:00|5596|5593|5593|5591|5596|5594|5587|5585|24522
1617262800000|2021-04-01 07:40:00|5594|5592|5594|5593|5598|5595|5591|5590|55329
1617263100000|2021-04-01 07:45:00|5595|5594|5601|5599|5602|5601|5594|5592|18799
1617263400000|2021-04-01 07:50:00|5600|5598|5585|5583|5600|5598|5583|5582|14882
1617263700000|2021-04-01 07:55:00|5586|5584|5593|5591|5593|5591|5583|5582|8562
1617264000000|2021-04-01 08:00:00|5594|5592|5588|5586|5594|5592|5587|5585|12364
1617264300000|2021-04-01 08:05:00|5589|5587|5596|5595|5598|5597|5585|5582|10194
1617264600000|2021-04-01 08:10:00|5595|5594|5587|5585|5602|5601|5587|5585|19682
1617264900000|2021-04-01 08:15:00|5586|5584|5593|5591|5597|5595|5585|5584|8391
1617265200000|2021-04-01 08:20:00|5592|5590|5592|5589|5593|5592|5588|5586|6822
1617265500000|2021-04-01 08:25:00|5591|5588|5588|5586|5592|5588|5583|5582|12251
1617265800000|2021-04-01 08:30:00|5587|5585|5588|5585|5591|5590|5582|5581|14754
1617266100000|2021-04-01 08:35:00|5587|5586|5579|5578|5588|5586|5577|5575|6298
1617266400000|2021-04-01 08:40:00|5580|5579|5574|5571|5581|5580|5571|5570|21553
1617266700000|2021-04-01 08:45:00|5573|5570|5568|5567|5573|5572|5565|5563|16202
1617267000000|2021-04-01 08:50:00|5567|5566|5557|5556|5568|5566|5556|5555|10593
1617267300000|2021-04-01 08:55:00|5558|5557|5557|5555|5562|5561|5554|5552|15582
1617267600000|2021-04-01 09:00:00|5556|5554|5541|5539|5556|5554|5538|5537|14640
1617267900000|2021-04-01 09:05:00|5540|5538|5545|5544|5547|5545|5539|5538|13484
1617268200000|2021-04-01 09:10:00|5546|5545|5538|5536|5549|5547|5536|5534|14152
1617268500000|2021-04-01 09:15:00|5537|5537|5529|5528|5538|5537|5528|5527|12243
1617268800000|2021-04-01 09:20:00|5528|5527|5535|5533|5539|5537|5527|5526|14893
1617269100000|2021-04-01 09:25:00|5534|5532|5543|5542|5549|5547|5532|5531|15487
1617269400000|2021-04-01 09:30:00|5544|5541|5543|5542|5544|5542|5538|5536|16872
1617269700000|2021-04-01 09:35:00|5544|5543|5554|5553|5554|5553|5544|5543|9816
1617270000000|2021-04-01 09:40:00|5553|5552|5549|5548|5554|5552|5545|5544|11786
1617270300000|2021-04-01 09:45:00|5550|5549|5544|5543|5552|5549|5542|5541|15699
1617270600000|2021-04-01 09:50:00|5543|5542|5542|5541|5546|5545|5540|5539|16939
1617270900000|2021-04-01 09:55:00|5543|5542|5542|5540|5546|5544|5541|5540|8226
1617271200000|2021-04-01 10:00:00|5543|5541|5532|5530|5550|5549|5532|5530|17059
1617271500000|2021-04-01 10:05:00|5531|5531|5537|5536|5539|5537|5531|5530|13469
1617271800000|2021-04-01 10:10:00|5536|5535|5538|5536|5541|5540|5535|5534|8971
1617272100000|2021-04-01 10:15:00|5537|5535|5530|5528|5541|5540|5530|5528|12845
1617272400000|2021-04-01 10:20:00|5529|5529|5529|5528|5531|5529|5523|5522|16945
1617272700000|2021-04-01 10:25:00|5528|5527|5524|5523|5533|5531|5524|5523|15818
1617273000000|2021-04-01 10:30:00|5523|5522|5514|5512|5524|5522|5514|5512|12647
1617273300000|2021-04-01 10:35:00|5513|5511|5515|5514|5515|5514|5509|5507|12867
1617273600000|2021-04-01 10:40:00|5516|5515|5518|5517|5521|5520|5514|5513|12175
1617273900000|2021-04-01 10:45:00|5517|5516|5515|5514|5520|5518|5514|5513|13164
1617274200000|2021-04-01 10:50:00|5516|5513|5512|5511|5516|5513|5507|5506|14450
1617274500000|2021-04-01 10:55:00|5513|5512|5512|5511|5514|5513|5510|5509|11995
1617274800000|2021-04-01 11:00:00|5513|5512|5521|5520|5523|5522|5513|5512|16958
1617275100000|2021-04-01 11:05:00|5522|5521|5526|5524|5533|5532|5522|5521|12607
1617275400000|2021-04-01 11:10:00|5525|5523|5516|5515|5525|5523|5516|5515|9772
1617275700000|2021-04-01 11:15:00|5517|5516|5515|5514|5517|5516|5508|5507|21112
1617276000000|2021-04-01 11:20:00|5516|5515|5519|5518|5521|5520|5515|5514|11485
1617276300000|2021-04-01 11:25:00|5520|5519|5528|5526|5528|5527|5520|5519|9878
1617276600000|2021-04-01 11:30:00|5529|5525|5512|5511|5529|5526|5512|5511|12001
1617276900000|2021-04-01 11:35:00|5511|5510|5527|5526|5530|5528|5511|5510|8647
1617277200000|2021-04-01 11:40:00|5526|5525|5527|5526|5529|5527|5522|5521|5584
1617277500000|2021-04-01 11:45:00|5528|5527|5527|5524|5531|5529|5524|5522|7634
1617277800000|2021-04-01 11:50:00|5526|5525|5527|5526|5527|5526|5521|5520|15611
1617278100000|2021-04-01 11:55:00|5526|5525|5520|5518|5532|5530|5518|5516|31086
1617278400000|2021-04-01 12:00:00|5521|5519|5517|5516|5522|5521|5515|5514|24859
1617278700000|2021-04-01 12:05:00|5518|5517|5515|5514|5519|5517|5512|5511|10194
1617279000000|2021-04-01 12:10:00|5516|5515|5516|5515|5518|5516|5512|5510|16168
1617279300000|2021-04-01 12:15:00|5517|5514|5521|5519|5524|5522|5517|5514|6586
1617279600000|2021-04-01 12:20:00|5522|5520|5528|5526|5532|5531|5522|5519|11591
1617279900000|2021-04-01 12:25:00|5529|5527|5529|5528|5533|5530|5527|5525|14305
1617280200000|2021-04-01 12:30:00|5528|5527|5532|5530|5535|5533|5526|5525|12961
1617280500000|2021-04-01 12:35:00|5533|5531|5527|5526|5533|5532|5527|5526|19485
1617280800000|2021-04-01 12:40:00|5528|5527|5531|5530|5531|5530|5527|5526|49519
1617281100000|2021-04-01 12:45:00|5530|5529|5526|5525|5530|5529|5526|5525|6908
1617281400000|2021-04-01 12:50:00|5525|5524|5522|5520|5532|5531|5521|5520|9527
1617281700000|2021-04-01 12:55:00|5523|5521|5521|5520|5524|5523|5521|5520|5234
1617282000000|2021-04-01 13:00:00|5522|5521|5530|5529|5530|5529|5522|5521|13641
1617282300000|2021-04-01 13:05:00|5531|5530|5523|5521|5532|5530|5521|5520|17641
1617282600000|2021-04-01 13:10:00|5522|5520|5529|5527|5529|5527|5521|5520|15721
1617282900000|2021-04-01 13:15:00|5528|5525|5529|5527|5533|5531|5525|5523|10787
1617283200000|2021-04-01 13:20:00|5528|5526|5528|5526|5532|5531|5523|5521|21478
1617283500000|2021-04-01 13:25:00|5529|5527|5535|5533|5536|5535|5525|5524|23193
1617283800000|2021-04-01 13:30:00|5534|5532|5538|5537|5545|5544|5529|5528|43181
1617284100000|2021-04-01 13:35:00|5537|5536|5521|5520|5541|5538|5521|5519|32345
1617284400000|2021-04-01 13:40:00|5520|5519|5527|5525|5528|5527|5512|5510|17074
1617284700000|2021-04-01 13:45:00|5526|5524|5524|5522|5528|5527|5521|5519|14718
1617285000000|2021-04-01 13:50:00|5523|5521|5517|5515|5523|5521|5510|5508|17290
1617285300000|2021-04-01 13:55:00|5516|5516|5509|5507|5517|5516|5505|5504|19178
1617285600000|2021-04-01 14:00:00|5510|5508|5499|5498|5510|5509|5499|5498|36941
1617285900000|2021-04-01 14:05:00|5500|5499|5492|5491|5505|5504|5491|5490|21260
1617286200000|2021-04-01 14:10:00|5491|5490|5489|5488|5493|5490|5480|5479|40772
1617286500000|2021-04-01 14:15:00|5488|5487|5493|5491|5495|5493|5484|5481|18796
1617286800000|2021-04-01 14:20:00|5492|5490|5494|5493|5495|5493|5484|5482|23124
1617287100000|2021-04-01 14:25:00|5493|5492|5494|5492|5501|5498|5492|5490|16229
1617287400000|2021-04-01 14:30:00|5495|5493|5492|5491|5495|5493|5485|5484|11930
1617287700000|2021-04-01 14:35:00|5493|5492|5485|5484|5498|5496|5483|5482|29795
1617288000000|2021-04-01 14:40:00|5484|5483|5491|5489|5493|5491|5483|5482|19288
1617288300000|2021-04-01 14:45:00|5490|5488|5481|5479|5490|5489|5476|5475|27631
1617288600000|2021-04-01 14:50:00|5480|5478|5472|5470|5484|5482|5470|5469|36042
1617288900000|2021-04-01 14:55:00|5471|5469|5484|5483|5487|5485|5467|5465|70689
1617289200000|2021-04-01 15:00:00|5485|5482|5491|5489|5493|5491|5479|5478|23890
1617289500000|2021-04-01 15:05:00|5492|5490|5496|5494|5496|5495|5488|5486|30263
1617289800000|2021-04-01 15:10:00|5495|5493|5495|5492|5501|5498|5494|5492|2390
1617290100000|2021-04-01 15:15:00|5494|5493|5494|5491|5497|5495|5491|5488|1734
1617290400000|2021-04-01 15:20:00|5493|5492|5503|5501|5505|5503|5493|5491|2537
1617290700000|2021-04-01 15:25:00|5502|5500|5503|5500|5506|5503|5495|5492|4068
1617696000000|2021-04-06 08:00:00|5652|5650|5653|5651|5658|5657|5642|5640|52734
1617696300000|2021-04-06 08:05:00|5652|5650|5656|5654|5659|5657|5649|5648|23633
1617696600000|2021-04-06 08:10:00|5655|5655|5653|5651|5657|5655|5651|5649|20213
1617696900000|2021-04-06 08:15:00|5652|5650|5654|5652|5654|5652|5642|5641|32858
1617697200000|2021-04-06 08:20:00|5653|5651|5656|5655|5665|5663|5652|5651|19640
1617697500000|2021-04-06 08:25:00|5655|5654|5651|5650|5658|5656|5648|5647|19640
1617697800000|2021-04-06 08:30:00|5652|5651|5661|5659|5664|5662|5651|5650|15590
1617698100000|2021-04-06 08:35:00|5660|5658|5667|5665|5670|5669|5659|5657|12224
1617698400000|2021-04-06 08:40:00|5668|5666|5674|5672|5675|5673|5667|5665|15280
1617698700000|2021-04-06 08:45:00|5675|5671|5681|5679|5687|5685|5674|5671|19250
1617699000000|2021-04-06 08:50:00|5680|5678|5676|5675|5680|5678|5669|5667|15733
1617699300000|2021-04-06 08:55:00|5677|5676|5690|5688|5690|5689|5677|5675|27427
1617699600000|2021-04-06 09:00:00|5689|5687|5659|5656|5689|5688|5657|5655|19184
1617699900000|2021-04-06 09:05:00|5660|5657|5679|5678|5684|5682|5655|5653|35502
1617700200000|2021-04-06 09:10:00|5680|5677|5683|5682|5686|5685|5676|5675|18746
1617700500000|2021-04-06 09:15:00|5684|5683|5669|5667|5686|5684|5665|5663|10207
1617700800000|2021-04-06 09:20:00|5668|5666|5669|5668|5676|5674|5665|5663|17152
1617701100000|2021-04-06 09:25:00|5668|5667|5668|5667|5671|5669|5664|5662|9973
1617701400000|2021-04-06 09:30:00|5667|5666|5679|5678|5680|5678|5664|5662|15562
1617701700000|2021-04-06 09:35:00|5680|5679|5682|5680|5682|5680|5671|5670|14153
1617702000000|2021-04-06 09:40:00|5681|5679|5697|5696|5697|5696|5681|5679|23513
1617702300000|2021-04-06 09:45:00|5698|5697|5702|5701|5705|5703|5694|5692|32849
1617702600000|2021-04-06 09:50:00|5703|5702|5693|5692|5705|5703|5693|5691|16897
1617702900000|2021-04-06 09:55:00|5694|5693|5694|5693|5699|5697|5692|5690|15090
1617703200000|2021-04-06 10:00:00|5695|5694|5702|5699|5706|5705|5695|5693|16822
1617703500000|2021-04-06 10:05:00|5701|5700|5698|5697|5702|5701|5696|5695|8468
1617703800000|2021-04-06 10:10:00|5699|5698|5695|5694|5700|5699|5691|5690|7715
1617704100000|2021-04-06 10:15:00|5694|5693|5671|5670|5694|5694|5670|5669|13876
1617704400000|2021-04-06 10:20:00|5670|5669|5674|5672|5675|5674|5662|5659|12391
1617704700000|2021-04-06 10:25:00|5675|5673|5657|5655|5675|5674|5655|5654|16357
1617705000000|2021-04-06 10:30:00|5656|5656|5652|5650|5660|5659|5651|5650|11500
1617705300000|2021-04-06 10:35:00|5651|5649|5660|5658|5660|5659|5649|5647|10465
1617705600000|2021-04-06 10:40:00|5661|5659|5668|5667|5670|5668|5660|5659|14209
1617705900000|2021-04-06 10:45:00|5667|5666|5675|5673|5675|5674|5660|5658|16277
1617706200000|2021-04-06 10:50:00|5674|5672|5673|5671|5675|5674|5670|5668|9404
1617706500000|2021-04-06 10:55:00|5674|5672|5676|5675|5677|5676|5670|5669|81630
1617706800000|2021-04-06 11:00:00|5677|5676|5671|5669|5682|5681|5670|5669|41260
1617707100000|2021-04-06 11:05:00|5672|5670|5669|5668|5673|5672|5667|5666|10655
1617707400000|2021-04-06 11:10:00|5670|5669|5669|5668|5671|5670|5669|5667|4689
1617707700000|2021-04-06 11:15:00|5670|5669|5675|5674|5675|5674|5670|5668|7122
1617708000000|2021-04-06 11:20:00|5674|5673|5665|5663|5674|5673|5664|5663|10874
1617708300000|2021-04-06 11:25:00|5666|5664|5663|5662|5666|5665|5659|5657|11424
1617708600000|2021-04-06 11:30:00|5664|5663|5666|5665|5667|5665|5660|5659|7557
1617708900000|2021-04-06 11:35:00|5665|5664|5668|5667|5669|5667|5661|5660|10539
1617709200000|2021-04-06 11:40:00|5667|5666|5663|5662|5669|5667|5663|5662|8199
1617709500000|2021-04-06 11:45:00|5662|5661|5659|5657|5663|5662|5655|5654|17091
1617709800000|2021-04-06 11:50:00|5660|5658|5658|5657|5660|5659|5657|5656|5949
1617710100000|2021-04-06 11:55:00|5657|5656|5658|5656|5658|5656|5655|5653|6246
1617710400000|2021-04-06 12:00:00|5657|5655|5657|5656|5661|5659|5655|5654|8773
1617710700000|2021-04-06 12:05:00|5656|5655|5665|5663|5665|5664|5656|5654|8936
1617711000000|2021-04-06 12:10:00|5664|5664|5666|5665|5666|5665|5662|5660|5330
1617711300000|2021-04-06 12:15:00|5665|5664|5667|5665|5667|5665|5663|5662|5838
1617711600000|2021-04-06 12:20:00|5668|5666|5663|5662|5670|5668|5661|5660|11952
1617711900000|2021-04-06 12:25:00|5664|5663|5666|5665|5670|5669|5664|5663|4567
1617712200000|2021-04-06 12:30:00|5665|5664|5669|5668|5670|5669|5664|5663|11276
1617712500000|2021-04-06 12:35:00|5670|5670|5673|5672|5676|5675|5669|5668|16931
1617712800000|2021-04-06 12:40:00|5672|5671|5666|5665|5672|5671|5664|5663|20701
1617713100000|2021-04-06 12:45:00|5665|5664|5668|5667|5669|5668|5663|5662|12463
1617713400000|2021-04-06 12:50:00|5669|5666|5658|5657|5669|5667|5655|5653|54293
1617713700000|2021-04-06 12:55:00|5659|5658|5658|5656|5665|5663|5653|5651|13435
1617714000000|2021-04-06 13:00:00|5659|5657|5658|5657|5661|5659|5652|5651|13895
1617714300000|2021-04-06 13:05:00|5657|5656|5659|5657|5663|5662|5657|5655|11540
1617714600000|2021-04-06 13:10:00|5660|5658|5660|5659|5666|5664|5659|5657|12731
1617714900000|2021-04-06 13:15:00|5661|5660|5656|5655|5662|5660|5656|5655|13980
1617715200000|2021-04-06 13:20:00|5657|5656|5660|5658|5662|5661|5656|5655|14649
1617715500000|2021-04-06 13:25:00|5661|5659|5661|5659|5663|5662|5655|5654|26218
1617715800000|2021-04-06 13:30:00|5662|5660|5676|5675|5680|5679|5657|5655|52758
1617716100000|2021-04-06 13:35:00|5677|5676|5682|5681|5690|5688|5677|5676|28795
1617716400000|2021-04-06 13:40:00|5681|5680|5681|5680|5688|5687|5680|5679|19833
1617716700000|2021-04-06 13:45:00|5682|5681|5681|5680|5689|5687|5674|5672|22942
1617717000000|2021-04-06 13:50:00|5682|5679|5677|5676|5685|5683|5676|5675|26632
1617717300000|2021-04-06 13:55:00|5676|5674|5690|5688|5694|5693|5673|5672|43730
1617717600000|2021-04-06 14:00:00|5689|5689|5682|5680|5696|5695|5680|5679|38443
1617717900000|2021-04-06 14:05:00|5681|5681|5671|5670|5684|5682|5665|5663|34145
1617718200000|2021-04-06 14:10:00|5672|5671|5685|5684|5687|5686|5671|5670|30858
1617718500000|2021-04-06 14:15:00|5684|5683|5686|5684|5690|5688|5679|5677|22403
1617718800000|2021-04-06 14:20:00|5687|5685|5689|5688|5692|5691|5683|5681|30206
1617719100000|2021-04-06 14:25:00|5688|5687|5670|5668|5692|5690|5669|5667|25984
1617719400000|2021-04-06 14:30:00|5671|5669|5685|5684|5685|5684|5671|5669|24018
1617719700000|2021-04-06 14:35:00|5686|5685|5679|5678|5688|5687|5677|5676|25177
1617720000000|2021-04-06 14:40:00|5680|5679|5664|5662|5683|5682|5664|5662|30784
1617720300000|2021-04-06 14:45:00|5665|5663|5662|5661|5669|5667|5661|5660|26734
1617720600000|2021-04-06 14:50:00|5661|5660|5665|5663|5665|5664|5658|5657|27005
1617720900000|2021-04-06 14:55:00|5664|5662|5659|5658|5665|5663|5659|5658|20000
1617721200000|2021-04-06 15:00:00|5658|5657|5655|5653|5658|5657|5652|5650|36654
1617721500000|2021-04-06 15:05:00|5656|5654|5646|5645|5656|5655|5644|5642|29922
1617721800000|2021-04-06 15:10:00|5647|5644|5646|5645|5651|5650|5643|5642|29222
1617722100000|2021-04-06 15:15:00|5647|5646|5641|5640|5648|5647|5639|5638|21090
1617722400000|2021-04-06 15:20:00|5640|5639|5629|5628|5640|5639|5629|5627|36770
1617722700000|2021-04-06 15:25:00|5630|5627|5635|5632|5642|5640|5626|5625|35240
1617782400000|2021-04-07 08:00:00|5709|5707|5697|5695|5710|5709|5696|5695|14907
1617782700000|2021-04-07 08:05:00|5696|5694|5692|5690|5697|5696|5687|5684|13103
1617783000000|2021-04-07 08:10:00|5691|5691|5684|5682|5692|5691|5681|5679|9872
1617783300000|2021-04-07 08:15:00|5683|5681|5682|5681|5686|5684|5677|5676|16468
1617783600000|2021-04-07 08:20:00|5683|5682|5684|5682|5689|5688|5679|5677|17471
1617783900000|2021-04-07 08:25:00|5683|5681|5685|5683|5687|5685|5676|5675|21435
1617784200000|2021-04-07 08:30:00|5684|5684|5694|5692|5694|5693|5684|5682|21927
1617784500000|2021-04-07 08:35:00|5695|5693|5693|5691|5699|5697|5691|5688|12017
1617784800000|2021-04-07 08:40:00|5692|5690|5683|5682|5692|5691|5683|5682|39074
1617785100000|2021-04-07 08:45:00|5684|5683|5691|5689|5692|5690|5683|5682|20273
1617785400000|2021-04-07 08:50:00|5690|5690|5697|5696|5698|5696|5690|5689|10587
1617785700000|2021-04-07 08:55:00|5698|5697|5699|5698|5700|5699|5694|5692|22768
1617786000000|2021-04-07 09:00:00|5700|5697|5700|5699|5702|5701|5698|5696|18335
1617786300000|2021-04-07 09:05:00|5701|5700|5705|5703|5710|5708|5700|5699|19659
1617786600000|2021-04-07 09:10:00|5706|5704|5711|5710|5713|5711|5704|5703|16137
1617786900000|2021-04-07 09:15:00|5712|5711|5716|5715|5717|5716|5708|5707|29042
1617787200000|2021-04-07 09:20:00|5717|5716|5726|5725|5728|5726|5713|5711|23232
1617787500000|2021-04-07 09:25:00|5725|5724|5719|5717|5726|5725|5719|5717|8986
1617787800000|2021-04-07 09:30:00|5718|5716|5705|5703|5718|5717|5702|5699|8747
1617788100000|2021-04-07 09:35:00|5706|5704|5708|5706|5710|5708|5701|5700|11472
1617788400000|2021-04-07 09:40:00|5709|5707|5709|5708|5710|5708|5705|5704|7813
1617788700000|2021-04-07 09:45:00|5710|5709|5718|5716|5718|5717|5710|5709|6417
1617789000000|2021-04-07 09:50:00|5719|5717|5718|5715|5721|5719|5711|5709|19849
1617789300000|2021-04-07 09:55:00|5717|5714|5717|5715|5722|5720|5714|5713|10400
1617789600000|2021-04-07 10:00:00|5716|5716|5727|5725|5727|5725|5716|5715|11219
1617789900000|2021-04-07 10:05:00|5726|5726|5726|5725|5727|5726|5722|5720|7897
1617790200000|2021-04-07 10:10:00|5727|5726|5730|5728|5731|5730|5726|5724|9879
1617790500000|2021-04-07 10:15:00|5729|5729|5724|5722|5731|5730|5723|5722|5129
1617790800000|2021-04-07 10:20:00|5723|5723|5721|5719|5723|5723|5721|5719|5361
1617791100000|2021-04-07 10:25:00|5720|5718|5719|5718|5723|5722|5718|5717|4502
1617791400000|2021-04-07 10:30:00|5720|5717|5726|5724|5727|5726|5718|5716|5988
1617791700000|2021-04-07 10:35:00|5727|5725|5724|5722|5727|5726|5722|5720|4825
1617792000000|2021-04-07 10:40:00|5723|5721|5720|5718|5724|5723|5715|5713|11244
1617792300000|2021-04-07 10:45:00|5719|5717|5723|5721|5723|5721|5716|5714|5028
1617792600000|2021-04-07 10:50:00|5724|5722|5724|5722|5724|5722|5720|5718|5076
1617792900000|2021-04-07 10:55:00|5725|5723|5725|5723|5726|5725|5721|5720|5920
1617793200000|2021-04-07 11:00:00|5724|5722|5727|5726|5728|5727|5721|5719|10045
1617793500000|2021-04-07 11:05:00|5726|5725|5730|5728|5731|5730|5725|5723|14195
1617793800000|2021-04-07 11:10:00|5729|5727|5730|5729|5733|5731|5726|5725|18582
1617794100000|2021-04-07 11:15:00|5731|5730|5733|5732|5733|5732|5727|5726|11030
1617794400000|2021-04-07 11:20:00|5734|5733|5733|5732|5736|5735|5729|5728|17848
1617794700000|2021-04-07 11:25:00|5732|5731|5728|5726|5739|5737|5728|5726|19719
1617795000000|2021-04-07 11:30:00|5727|5727|5734|5732|5736|5735|5726|5725|14080
1617795300000|2021-04-07 11:35:00|5735|5733|5734|5732|5736|5734|5732|5731|8417
1617795600000|2021-04-07 11:40:00|5733|5733|5735|5733|5742|5740|5732|5730|18136
1617795900000|2021-04-07 11:45:00|5734|5732|5734|5732|5737|5736|5733|5732|27205
1617796200000|2021-04-07 11:50:00|5735|5733|5732|5730|5736|5735|5727|5726|10197
1617796500000|2021-04-07 11:55:00|5731|5729|5730|5728|5732|5731|5729|5727|4344
1617796800000|2021-04-07 12:00:00|5728|5727|5739|5738|5740|5738|5726|5725|32567
1617797100000|2021-04-07 12:05:00|5740|5739|5746|5745|5747|5746|5740|5739|15397
1617797400000|2021-04-07 12:10:00|5747|5746|5744|5742|5748|5747|5744|5742|7520
1617797700000|2021-04-07 12:15:00|5743|5741|5731|5730|5743|5742|5729|5728|26573
1617798000000|2021-04-07 12:20:00|5730|5729|5727|5725|5731|5730|5725|5724|11991
1617798300000|2021-04-07 12:25:00|5726|5726|5731|5730|5731|5730|5725|5724|4685
1617798600000|2021-04-07 12:30:00|5732|5731|5722|5720|5732|5731|5722|5720|8186
1617798900000|2021-04-07 12:35:00|5723|5721|5726|5725|5728|5727|5720|5718|12482
1617799200000|2021-04-07 12:40:00|5725|5724|5726|5724|5733|5732|5725|5724|9880
1617799500000|2021-04-07 12:45:00|5725|5723|5727|5726|5728|5726|5720|5719|12313
1617799800000|2021-04-07 12:50:00|5726|5725|5726|5725|5732|5731|5725|5723|9685
1617800100000|2021-04-07 12:55:00|5727|5726|5733|5731|5734|5733|5727|5726|9325
1617800400000|2021-04-07 13:00:00|5732|5732|5728|5726|5733|5732|5728|5726|16246
1617800700000|2021-04-07 13:05:00|5729|5727|5734|5733|5734|5733|5728|5727|9485
1617801000000|2021-04-07 13:10:00|5735|5734|5738|5737|5740|5739|5733|5731|20700
1617801300000|2021-04-07 13:15:00|5737|5736|5744|5742|5745|5744|5737|5735|16227
1617801600000|2021-04-07 13:20:00|5743|5743|5723|5722|5743|5743|5722|5721|52203
1617801900000|2021-04-07 13:25:00|5724|5723|5730|5729|5731|5729|5723|5722|20331
1617802200000|2021-04-07 13:30:00|5729|5728|5752|5750|5758|5756|5728|5727|55080
1617802500000|2021-04-07 13:35:00|5753|5751|5781|5778|5781|5779|5752|5750|101168
1617802800000|2021-04-07 13:40:00|5780|5780|5756|5754|5783|5781|5754|5752|55725
1617803100000|2021-04-07 13:45:00|5755|5755|5764|5763|5776|5774|5755|5754|64148
1617803400000|2021-04-07 13:50:00|5763|5762|5764|5762|5767|5765|5756|5755|19868
1617803700000|2021-04-07 13:55:00|5763|5763|5769|5768|5777|5776|5763|5762|29587
1617804000000|2021-04-07 14:00:00|5768|5767|5764|5763|5769|5767|5755|5754|29685
1617804300000|2021-04-07 14:05:00|5763|5762|5770|5768|5776|5775|5760|5759|24332
1617804600000|2021-04-07 14:10:00|5769|5769|5776|5775|5777|5775|5764|5762|14595
1617804900000|2021-04-07 14:15:00|5775|5774|5770|5768|5776|5775|5764|5763|25364
1617805200000|2021-04-07 14:20:00|5769|5767|5769|5767|5771|5769|5764|5762|14606
1617805500000|2021-04-07 14:25:00|5768|5766|5777|5776|5777|5776|5764|5763|24133
1617805800000|2021-04-07 14:30:00|5778|5777|5790|5789|5790|5789|5776|5775|56785
1617806100000|2021-04-07 14:35:00|5789|5788|5781|5780|5790|5789|5776|5774|23560
1617806400000|2021-04-07 14:40:00|5782|5781|5790|5788|5790|5789|5778|5776|25878
1617806700000|2021-04-07 14:45:00|5789|5787|5790|5789|5790|5789|5784|5783|28353
1617807000000|2021-04-07 14:50:00|5789|5788|5787|5786|5793|5792|5786|5785|30395
1617807300000|2021-04-07 14:55:00|5786|5785|5779|5778|5786|5785|5778|5777|29761
1617807600000|2021-04-07 15:00:00|5778|5777|5773|5771|5779|5777|5771|5770|25720
1617807900000|2021-04-07 15:05:00|5772|5770|5776|5774|5778|5776|5768|5767|29927
1617808200000|2021-04-07 15:10:00|5777|5775|5783|5782|5787|5786|5776|5775|27074
1617808500000|2021-04-07 15:15:00|5782|5781|5779|5778|5783|5782|5776|5775|34851
1617808800000|2021-04-07 15:20:00|5778|5777|5774|5773|5779|5778|5772|5771|28371
1617809100000|2021-04-07 15:25:00|5775|5774|5771|5769|5775|5774|5769|5768|35824
1617868800000|2021-04-08 08:00:00|5806|5804|5808|5805|5812|5810|5803|5802|11054
1617869100000|2021-04-08 08:05:00|5807|5804|5793|5791|5808|5807|5792|5790|12841
1617869400000|2021-04-08 08:10:00|5792|5790|5788|5785|5792|5790|5776|5774|18474
1617869700000|2021-04-08 08:15:00|5787|5784|5786|5784|5790|5789|5781|5780|7102
1617870000000|2021-04-08 08:20:00|5785|5783|5775|5772|5785|5784|5775|5772|10687
1617870300000|2021-04-08 08:25:00|5774|5771|5752|5751|5774|5771|5752|5751|13781
1617870600000|2021-04-08 08:30:00|5751|5750|5747|5745|5752|5750|5737|5736|26095
1617870900000|2021-04-08 08:35:00|5748|5746|5745|5743|5750|5748|5732|5731|20785
1617871200000|2021-04-08 08:40:00|5746|5744|5758|5755|5758|5755|5743|5741|7522
1617871500000|2021-04-08 08:45:00|5757|5754|5756|5753|5760|5757|5751|5749|4330
1617871800000|2021-04-08 08:50:00|5755|5752|5746|5743|5755|5752|5741|5740|8309
1617872100000|2021-04-08 08:55:00|5747|5744|5745|5743|5752|5749|5741|5739|4210
1617872400000|2021-04-08 09:00:00|5744|5742|5728|5726|5744|5743|5725|5724|68433
1617872700000|2021-04-08 09:05:00|5729|5727|5728|5726|5740|5737|5726|5725|29710
1617873000000|2021-04-08 09:10:00|5727|5725|5712|5711|5727|5725|5712|5710|15635
1617873300000|2021-04-08 09:15:00|5713|5710|5718|5717|5720|5718|5710|5709|13673
1617873600000|2021-04-08 09:20:00|5719|5718|5720|5718|5725|5722|5715|5714|28302
1617873900000|2021-04-08 09:25:00|5719|5717|5713|5711|5721|5719|5705|5704|22748
1617874200000|2021-04-08 09:30:00|5712|5710|5713|5711|5713|5712|5704|5703|17528
1617874500000|2021-04-08 09:35:00|5714|5712|5714|5713|5716|5715|5709|5708|8228
1617874800000|2021-04-08 09:40:00|5715|5712|5707|5706|5716|5714|5705|5704|7253
1617875100000|2021-04-08 09:45:00|5708|5707|5718|5717|5719|5718|5708|5706|7928
1617875400000|2021-04-08 09:50:00|5717|5716|5722|5720|5725|5724|5717|5716|10290
1617875700000|2021-04-08 09:55:00|5723|5721|5717|5716|5726|5724|5714|5712|9201
1617876000000|2021-04-08 10:00:00|5718|5717|5725|5722|5729|5726|5718|5716|10949
1617876300000|2021-04-08 10:05:00|5724|5723|5724|5722|5724|5723|5720|5718|5603
1617876600000|2021-04-08 10:10:00|5725|5723|5730|5728|5734|5733|5725|5723|13339
1617876900000|2021-04-08 10:15:00|5729|5729|5718|5717|5731|5729|5718|5717|9286
1617877200000|2021-04-08 10:20:00|5719|5718|5722|5719|5722|5721|5716|5715|9028
1617877500000|2021-04-08 10:25:00|5723|5720|5727|5725|5727|5725|5720|5719|4318
1617877800000|2021-04-08 10:30:00|5728|5726|5726|5725|5730|5729|5726|5724|4679
1617878100000|2021-04-08 10:35:00|5727|5726|5736|5735|5741|5740|5727|5725|11558
1617878400000|2021-04-08 10:40:00|5737|5734|5731|5729|5737|5735|5727|5726|7677
1617878700000|2021-04-08 10:45:00|5730|5728|5725|5724|5730|5728|5724|5723|7951
1617879000000|2021-04-08 10:50:00|5726|5725|5722|5720|5729|5727|5720|5719|5527
1617879300000|2021-04-08 10:55:00|5721|5721|5719|5718|5722|5721|5717|5716|5671
1617879600000|2021-04-08 11:00:00|5720|5717|5733|5731|5735|5733|5720|5717|7411
1617879900000|2021-04-08 11:05:00|5732|5730|5738|5736|5740|5739|5732|5730|7486
1617880200000|2021-04-08 11:10:00|5737|5735|5734|5732|5738|5736|5732|5731|7560
1617880500000|2021-04-08 11:15:00|5735|5733|5738|5737|5739|5737|5735|5732|4301
1617880800000|2021-04-08 11:20:00|5739|5738|5741|5740|5744|5742|5736|5735|6347
1617881100000|2021-04-08 11:25:00|5742|5741|5737|5736|5742|5741|5735|5733|6275
1617881400000|2021-04-08 11:30:00|5738|5737|5744|5743|5745|5743|5737|5736|4459
1617881700000|2021-04-08 11:35:00|5743|5742|5748|5747|5749|5747|5740|5739|10193
1617882000000|2021-04-08 11:40:00|5749|5748|5747|5746|5749|5748|5744|5742|17248
1617882300000|2021-04-08 11:45:00|5748|5747|5740|5739|5749|5747|5734|5733|36253
1617882600000|2021-04-08 11:50:00|5741|5738|5748|5747|5750|5749|5739|5738|11947
1617882900000|2021-04-08 11:55:00|5749|5748|5747|5746|5751|5750|5746|5745|6012
1617883200000|2021-04-08 12:00:00|5748|5745|5756|5754|5756|5755|5747|5745|6762
1617883500000|2021-04-08 12:05:00|5757|5755|5754|5753|5758|5757|5753|5752|4055
1617883800000|2021-04-08 12:10:00|5755|5754|5745|5744|5755|5754|5745|5743|7486
1617884100000|2021-04-08 12:15:00|5746|5745|5750|5749|5754|5752|5746|5745|3180
1617884400000|2021-04-08 12:20:00|5751|5750|5749|5748|5753|5752|5748|5747|4781
1617884700000|2021-04-08 12:25:00|5750|5749|5749|5747|5751|5750|5747|5746|16331
1617885000000|2021-04-08 12:30:00|5748|5746|5743|5742|5753|5751|5743|5742|11882
1617885300000|2021-04-08 12:35:00|5744|5743|5742|5741|5746|5744|5739|5738|3281
1617885600000|2021-04-08 12:40:00|5743|5742|5744|5742|5744|5742|5742|5741|7423
1617885900000|2021-04-08 12:45:00|5743|5743|5744|5742|5748|5746|5742|5741|6560
1617886200000|2021-04-08 12:50:00|5745|5743|5745|5743|5752|5750|5745|5743|9137
1617886500000|2021-04-08 12:55:00|5744|5742|5746|5745|5746|5745|5740|5738|9329
1617886800000|2021-04-08 13:00:00|5747|5746|5748|5746|5752|5749|5744|5743|11248
1617887100000|2021-04-08 13:05:00|5749|5747|5742|5741|5750|5749|5742|5741|6299
1617887400000|2021-04-08 13:10:00|5741|5740|5742|5740|5743|5742|5739|5738|4968
1617887700000|2021-04-08 13:15:00|5743|5741|5741|5740|5746|5744|5741|5739|21405
1617888000000|2021-04-08 13:20:00|5740|5739|5746|5744|5746|5744|5739|5738|13964
1617888300000|2021-04-08 13:25:00|5747|5743|5746|5745|5750|5748|5743|5742|13720
1617888600000|2021-04-08 13:30:00|5747|5746|5736|5734|5752|5751|5735|5733|27356
1617888900000|2021-04-08 13:35:00|5735|5735|5740|5739|5745|5742|5728|5726|40828
1617889200000|2021-04-08 13:40:00|5741|5738|5736|5735|5741|5738|5731|5729|14079
1617889500000|2021-04-08 13:45:00|5735|5734|5715|5714|5735|5735|5713|5711|42215
1617889800000|2021-04-08 13:50:00|5714|5713|5728|5727|5734|5732|5714|5712|35655
1617890100000|2021-04-08 13:55:00|5729|5728|5737|5736|5737|5736|5725|5723|22003
1617890400000|2021-04-08 14:00:00|5738|5737|5732|5730|5742|5741|5731|5728|11962
1617890700000|2021-04-08 14:05:00|5731|5729|5726|5725|5734|5732|5721|5720|28394
1617891000000|2021-04-08 14:10:00|5725|5724|5713|5712|5725|5724|5706|5703|36996
1617891300000|2021-04-08 14:15:00|5712|5711|5712|5711|5720|5718|5707|5705|40956
1617891600000|2021-04-08 14:20:00|5711|5710|5706|5704|5711|5710|5704|5702|16805
1617891900000|2021-04-08 14:25:00|5705|5703|5701|5699|5706|5704|5699|5697|23113
1617892200000|2021-04-08 14:30:00|5700|5698|5712|5711|5713|5712|5697|5696|14928
1617892500000|2021-04-08 14:35:00|5713|5712|5728|5726|5728|5727|5710|5709|15839
1617892800000|2021-04-08 14:40:00|5727|5727|5730|5729|5732|5731|5726|5725|13182
1617893100000|2021-04-08 14:45:00|5731|5728|5719|5718|5731|5730|5718|5717|52976
1617893400000|2021-04-08 14:50:00|5720|5719|5728|5727|5730|5729|5718|5717|33974
1617893700000|2021-04-08 14:55:00|5729|5728|5732|5730|5734|5733|5728|5727|19266
1617894000000|2021-04-08 15:00:00|5731|5729|5740|5739|5742|5740|5729|5728|19690
1617894300000|2021-04-08 15:05:00|5741|5740|5747|5746|5748|5747|5741|5740|19516
1617894600000|2021-04-08 15:10:00|5746|5745|5744|5742|5748|5747|5739|5738|22548
1617894900000|2021-04-08 15:15:00|5743|5743|5746|5744|5748|5747|5741|5740|21510
1617895200000|2021-04-08 15:20:00|5745|5745|5740|5738|5748|5747|5739|5738|24072
1617895500000|2021-04-08 15:25:00|5741|5739|5744|5742|5747|5745|5741|5739|39054
1617955200000|2021-04-09 08:00:00|5771|5770|5756|5755|5771|5770|5755|5754|12732
1617955500000|2021-04-09 08:05:00|5755|5754|5749|5747|5760|5757|5746|5744|16974
1617955800000|2021-04-09 08:10:00|5748|5748|5745|5743|5752|5750|5742|5740|13163
1617956100000|2021-04-09 08:15:00|5744|5742|5731|5729|5744|5743|5727|5726|19599
1617956400000|2021-04-09 08:20:00|5732|5730|5727|5725|5742|5739|5727|5724|11177
1617956700000|2021-04-09 08:25:00|5728|5726|5718|5716|5733|5730|5716|5715|14655
1617957000000|2021-04-09 08:30:00|5719|5718|5728|5726|5735|5733|5719|5718|14914
1617957300000|2021-04-09 08:35:00|5729|5727|5725|5723|5730|5728|5724|5723|11201
1617957600000|2021-04-09 08:40:00|5726|5724|5720|5718|5728|5726|5719|5718|10129
1617957900000|2021-04-09 08:45:00|5721|5719|5721|5718|5724|5722|5716|5715|10324
1617958200000|2021-04-09 08:50:00|5722|5719|5721|5719|5728|5726|5719|5718|7223
1617958500000|2021-04-09 08:55:00|5720|5718|5718|5716|5723|5721|5715|5713|13123
1617958800000|2021-04-09 09:00:00|5719|5717|5725|5724|5728|5727|5717|5716|9585
1617959100000|2021-04-09 09:05:00|5726|5723|5722|5720|5726|5724|5719|5717|18990
1617959400000|2021-04-09 09:10:00|5723|5721|5729|5728|5732|5729|5722|5720|4798
1617959700000|2021-04-09 09:15:00|5728|5727|5724|5723|5730|5729|5722|5721|17445
1617960000000|2021-04-09 09:20:00|5723|5722|5735|5733|5739|5738|5721|5720|7348
1617960300000|2021-04-09 09:25:00|5734|5732|5732|5731|5736|5734|5728|5726|13705
1617960600000|2021-04-09 09:30:00|5733|5730|5732|5731|5739|5738|5731|5730|7202
1617960900000|2021-04-09 09:35:00|5731|5730|5721|5720|5733|5732|5719|5717|10605
1617961200000|2021-04-09 09:40:00|5722|5719|5719|5718|5723|5720|5715|5714|20493
1617961500000|2021-04-09 09:45:00|5720|5719|5721|5719|5724|5723|5717|5715|19818
1617961800000|2021-04-09 09:50:00|5720|5718|5718|5716|5722|5719|5716|5714|11487
1617962100000|2021-04-09 09:55:00|5717|5717|5723|5722|5725|5724|5717|5716|5957
1617962400000|2021-04-09 10:00:00|5722|5721|5719|5718|5723|5722|5716|5715|17435
1617962700000|2021-04-09 10:05:00|5720|5719|5728|5726|5736|5735|5718|5716|11271
1617963000000|2021-04-09 10:10:00|5727|5727|5718|5716|5728|5727|5718|5716|13113
1617963300000|2021-04-09 10:15:00|5717|5717|5718|5717|5722|5719|5716|5715|5915
1617963600000|2021-04-09 10:20:00|5717|5716|5719|5718|5722|5721|5715|5713|14312
1617963900000|2021-04-09 10:25:00|5720|5717|5716|5714|5720|5718|5712|5711|16098
1617964200000|2021-04-09 10:30:00|5717|5715|5726|5724|5727|5724|5716|5715|5872
1617964500000|2021-04-09 10:35:00|5727|5725|5736|5734|5737|5734|5727|5725|11015
1617964800000|2021-04-09 10:40:00|5735|5733|5723|5721|5735|5733|5722|5720|8020
1617965100000|2021-04-09 10:45:00|5724|5722|5715|5714|5726|5725|5712|5711|114103
1617965400000|2021-04-09 10:50:00|5716|5713|5716|5715|5719|5718|5712|5711|7053
1617965700000|2021-04-09 10:55:00|5717|5716|5714|5713|5719|5716|5712|5710|8767
1617966000000|2021-04-09 11:00:00|5713|5712|5721|5719|5721|5719|5713|5712|8326
1617966300000|2021-04-09 11:05:00|5720|5718|5720|5719|5722|5720|5717|5715|3655
1617966600000|2021-04-09 11:10:00|5721|5718|5726|5725|5727|5725|5720|5718|4329
1617966900000|2021-04-09 11:15:00|5727|5726|5724|5723|5730|5729|5724|5722|4947
1617967200000|2021-04-09 11:20:00|5725|5722|5725|5724|5731|5728|5724|5722|9018
1617967500000|2021-04-09 11:25:00|5724|5723|5719|5717|5725|5723|5718|5717|25791
1617967800000|2021-04-09 11:30:00|5718|5716|5726|5724|5726|5725|5718|5716|5753
1617968100000|2021-04-09 11:35:00|5725|5725|5724|5723|5727|5726|5724|5723|4788
1617968400000|2021-04-09 11:40:00|5723|5722|5725|5724|5728|5726|5719|5717|10168
1617968700000|2021-04-09 11:45:00|5724|5723|5723|5721|5725|5723|5719|5717|4537
1617969000000|2021-04-09 11:50:00|5722|5720|5721|5720|5724|5722|5717|5715|4197
1617969300000|2021-04-09 11:55:00|5720|5719|5717|5716|5722|5719|5715|5713|3506
1617969600000|2021-04-09 12:00:00|5718|5717|5712|5710|5718|5717|5711|5710|2911
1617969900000|2021-04-09 12:05:00|5713|5711|5709|5707|5727|5725|5706|5703|167068
1617970200000|2021-04-09 12:10:00|5708|5706|5702|5701|5709|5708|5700|5699|11026
1617970500000|2021-04-09 12:15:00|5703|5700|5694|5692|5704|5700|5686|5685|12506
1617970800000|2021-04-09 12:20:00|5695|5691|5696|5695|5697|5695|5686|5685|10673
1617971100000|2021-04-09 12:25:00|5694|5694|5692|5690|5699|5696|5691|5690|6454
1617971400000|2021-04-09 12:30:00|5691|5689|5688|5687|5692|5690|5688|5686|4018
1617971700000|2021-04-09 12:35:00|5687|5686|5694|5692|5696|5695|5685|5683|13388
1617972000000|2021-04-09 12:40:00|5695|5693|5698|5697|5701|5699|5695|5693|7715
1617972300000|2021-04-09 12:45:00|5699|5698|5687|5686|5700|5699|5686|5684|18319
1617972600000|2021-04-09 12:50:00|5688|5687|5692|5691|5694|5692|5688|5686|9448
1617972900000|2021-04-09 12:55:00|5693|5692|5692|5691|5697|5695|5690|5689|10746
1617973200000|2021-04-09 13:00:00|5691|5690|5684|5682|5692|5690|5682|5681|10343
1617973500000|2021-04-09 13:05:00|5683|5683|5681|5680|5684|5683|5678|5677|8953
1617973800000|2021-04-09 13:10:00|5682|5681|5682|5680|5685|5684|5680|5678|6467
1617974100000|2021-04-09 13:15:00|5683|5681|5685|5683|5688|5687|5682|5680|7984
1617974400000|2021-04-09 13:20:00|5684|5682|5676|5675|5684|5682|5672|5671|31162
1617974700000|2021-04-09 13:25:00|5677|5676|5680|5677|5688|5686|5676|5675|34842
1617975000000|2021-04-09 13:30:00|5679|5678|5677|5675|5686|5684|5669|5668|57941
1617975300000|2021-04-09 13:35:00|5678|5676|5689|5688|5700|5699|5677|5676|40459
1617975600000|2021-04-09 13:40:00|5688|5687|5676|5673|5693|5691|5674|5673|30549
1617975900000|2021-04-09 13:45:00|5677|5674|5681|5680|5682|5680|5672|5670|47302
1617976200000|2021-04-09 13:50:00|5680|5679|5683|5681|5692|5690|5677|5676|29307
1617976500000|2021-04-09 13:55:00|5682|5680|5681|5679|5683|5682|5672|5671|24621
1617976800000|2021-04-09 14:00:00|5680|5680|5686|5684|5688|5686|5671|5670|22377
1617977100000|2021-04-09 14:05:00|5687|5685|5691|5689|5698|5696|5683|5681|17258
1617977400000|2021-04-09 14:10:00|5690|5690|5688|5686|5694|5693|5682|5681|17831
1617977700000|2021-04-09 14:15:00|5689|5687|5684|5682|5698|5697|5682|5681|22936
1617978000000|2021-04-09 14:20:00|5685|5683|5687|5684|5687|5686|5681|5680|8840
1617978300000|2021-04-09 14:25:00|5688|5685|5693|5691|5693|5692|5682|5680|11473
1617978600000|2021-04-09 14:30:00|5692|5690|5682|5680|5693|5690|5675|5673|24432
1617978900000|2021-04-09 14:35:00|5683|5681|5689|5687|5691|5690|5678|5677|31943
1617979200000|2021-04-09 14:40:00|5688|5686|5685|5683|5689|5686|5680|5679|20362
1617979500000|2021-04-09 14:45:00|5684|5682|5691|5689|5692|5691|5682|5680|16147
1617979800000|2021-04-09 14:50:00|5690|5688|5690|5689|5698|5695|5687|5685|25145
1617980100000|2021-04-09 14:55:00|5691|5690|5685|5684|5692|5691|5683|5681|13878
1617980400000|2021-04-09 15:00:00|5686|5683|5698|5696|5699|5697|5683|5681|34142
1617980700000|2021-04-09 15:05:00|5697|5695|5693|5692|5701|5700|5693|5691|15979
1617981000000|2021-04-09 15:10:00|5692|5691|5683|5681|5692|5691|5682|5680|29640
1617981300000|2021-04-09 15:15:00|5684|5682|5679|5678|5688|5687|5678|5677|21926
1617981600000|2021-04-09 15:20:00|5680|5677|5682|5680|5683|5682|5678|5677|24297
1617981900000|2021-04-09 15:25:00|5683|5681|5673|5670|5683|5682|5672|5670|37113
1618214400000|2021-04-12 08:00:00|5641|5640|5647|5645|5648|5647|5641|5640|11196
1618214700000|2021-04-12 08:05:00|5646|5644|5641|5639|5647|5645|5638|5636|9483
1618215000000|2021-04-12 08:10:00|5640|5638|5642|5640|5642|5641|5637|5635|11248
1618215300000|2021-04-12 08:15:00|5643|5641|5646|5645|5649|5648|5641|5640|13873
1618215600000|2021-04-12 08:20:00|5645|5644|5648|5647|5654|5653|5645|5644|30276
1618215900000|2021-04-12 08:25:00|5649|5648|5656|5654|5658|5657|5645|5644|18864
1618216200000|2021-04-12 08:30:00|5655|5653|5656|5655|5660|5658|5652|5651|9389
1618216500000|2021-04-12 08:35:00|5657|5656|5661|5659|5662|5661|5656|5654|14422
1618216800000|2021-04-12 08:40:00|5662|5660|5669|5667|5670|5668|5660|5659|11806
1618217100000|2021-04-12 08:45:00|5670|5668|5670|5668|5675|5673|5664|5663|14279
1618217400000|2021-04-12 08:50:00|5671|5669|5676|5675|5677|5675|5670|5668|7971
1618217700000|2021-04-12 08:55:00|5677|5676|5672|5671|5680|5678|5669|5668|5468
1618218000000|2021-04-12 09:00:00|5673|5672|5676|5674|5680|5678|5672|5671|7696
1618218300000|2021-04-12 09:05:00|5677|5675|5681|5679|5683|5682|5677|5675|9460
1618218600000|2021-04-12 09:10:00|5680|5678|5675|5674|5680|5679|5672|5671|12144
1618218900000|2021-04-12 09:15:00|5676|5675|5683|5682|5683|5682|5674|5673|12293
1618219200000|2021-04-12 09:20:00|5682|5681|5682|5679|5683|5682|5676|5675|8187
1618219500000|2021-04-12 09:25:00|5681|5678|5692|5691|5693|5692|5673|5672|20766
1618219800000|2021-04-12 09:30:00|5693|5692|5688|5686|5696|5693|5685|5684|9572
1618220100000|2021-04-12 09:35:00|5687|5685|5694|5692|5695|5694|5686|5684|12089
1618220400000|2021-04-12 09:40:00|5695|5693|5701|5699|5704|5701|5695|5693|12517
1618220700000|2021-04-12 09:45:00|5700|5698|5696|5695|5700|5699|5695|5694|5757
1618221000000|2021-04-12 09:50:00|5697|5696|5699|5697|5700|5699|5692|5690|9189
1618221300000|2021-04-12 09:55:00|5698|5696|5692|5690|5700|5699|5692|5690|6444
1618221600000|2021-04-12 10:00:00|5693|5691|5691|5689|5696|5694|5689|5687|5883
1618221900000|2021-04-12 10:05:00|5692|5690|5693|5691|5693|5691|5684|5682|4787
1618222200000|2021-04-12 10:10:00|5692|5692|5688|5686|5695|5694|5684|5682|17844
1618222500000|2021-04-12 10:15:00|5689|5687|5684|5682|5691|5689|5684|5682|7498
1618222800000|2021-04-12 10:20:00|5685|5683|5683|5681|5686|5685|5681|5680|4795
1618223100000|2021-04-12 10:25:00|5684|5682|5686|5685|5686|5685|5683|5682|5284
1618223400000|2021-04-12 10:30:00|5687|5686|5692|5690|5694|5692|5687|5686|2648
1618223700000|2021-04-12 10:35:00|5693|5691|5700|5699|5701|5700|5691|5689|9340
1618224000000|2021-04-12 10:40:00|5699|5698|5697|5696|5702|5700|5695|5693|9252
1618224300000|2021-04-12 10:45:00|5698|5697|5695|5693|5699|5698|5694|5693|7688
1618224600000|2021-04-12 10:50:00|5694|5692|5684|5683|5694|5692|5684|5682|7050
1618224900000|2021-04-12 10:55:00|5685|5684|5678|5677|5685|5684|5677|5675|9306
1618225200000|2021-04-12 11:00:00|5679|5678|5684|5682|5685|5683|5679|5677|3913
1618225500000|2021-04-12 11:05:00|5683|5681|5681|5680|5683|5682|5681|5679|4602
1618225800000|2021-04-12 11:10:00|5680|5679|5685|5684|5688|5686|5680|5679|5368
1618226100000|2021-04-12 11:15:00|5686|5685|5690|5688|5690|5689|5682|5681|3833
1618226400000|2021-04-12 11:20:00|5691|5689|5691|5689|5697|5694|5687|5685|10665
1618226700000|2021-04-12 11:25:00|5692|5690|5694|5692|5696|5694|5691|5689|7071
1618227000000|2021-04-12 11:30:00|5693|5693|5701|5699|5703|5701|5693|5693|8425
1618227300000|2021-04-12 11:35:00|5702|5698|5698|5697|5702|5700|5694|5693|4533
1618227600000|2021-04-12 11:40:00|5699|5698|5695|5693|5700|5698|5692|5690|3105
1618227900000|2021-04-12 11:45:00|5694|5692|5698|5697|5698|5697|5686|5685|8657
1618228200000|2021-04-12 11:50:00|5699|5696|5696|5695|5699|5697|5694|5692|3683
1618228500000|2021-04-12 11:55:00|5697|5696|5699|5697|5700|5699|5696|5696|4696
1618228800000|2021-04-12 12:00:00|5698|5696|5697|5696|5700|5698|5696|5695|3369
1618229100000|2021-04-12 12:05:00|5698|5695|5694|5693|5700|5698|5693|5692|5384
1618229400000|2021-04-12 12:10:00|5695|5694|5688|5686|5695|5694|5687|5686|2365
1618229700000|2021-04-12 12:15:00|5687|5687|5686|5685|5689|5688|5681|5680|9766
1618230000000|2021-04-12 12:20:00|5687|5686|5689|5687|5693|5691|5687|5686|4890
1618230300000|2021-04-12 12:25:00|5690|5688|5696|5695|5696|5695|5689|5687|3839
1618230600000|2021-04-12 12:30:00|5695|5694|5704|5703|5705|5703|5695|5694|7328
1618230900000|2021-04-12 12:35:00|5703|5702|5702|5701|5704|5703|5698|5697|9100
1618231200000|2021-04-12 12:40:00|5701|5700|5704|5702|5704|5703|5699|5698|6587
1618231500000|2021-04-12 12:45:00|5703|5703|5702|5701|5705|5704|5700|5698|4367
1618231800000|2021-04-12 12:50:00|5701|5700|5704|5702|5705|5704|5700|5699|4458
1618232100000|2021-04-12 12:55:00|5703|5701|5710|5709|5712|5710|5701|5700|9103
1618232400000|2021-04-12 13:00:00|5709|5708|5719|5718|5721|5720|5709|5707|15945
1618232700000|2021-04-12 13:05:00|5718|5717|5722|5721|5727|5724|5718|5716|9517
1618233000000|2021-04-12 13:10:00|5723|5722|5718|5717|5734|5732|5717|5714|29375
1618233300000|2021-04-12 13:15:00|5719|5718|5719|5717|5725|5724|5717|5715|7742
1618233600000|2021-04-12 13:20:00|5718|5718|5708|5707|5721|5720|5707|5705|10002
1618233900000|2021-04-12 13:25:00|5709|5708|5708|5706|5712|5710|5706|5705|13249
1618234200000|2021-04-12 13:30:00|5707|5705|5696|5694|5712|5710|5692|5690|40890
1618234500000|2021-04-12 13:35:00|5697|5695|5691|5689|5705|5702|5691|5688|48847
1618234800000|2021-04-12 13:40:00|5690|5687|5701|5699|5705|5704|5687|5686|12939
1618235100000|2021-04-12 13:45:00|5700|5698|5694|5693|5703|5701|5689|5688|15851
1618235400000|2021-04-12 13:50:00|5693|5692|5678|5676|5693|5693|5674|5672|24368
1618235700000|2021-04-12 13:55:00|5677|5675|5673|5672|5682|5679|5671|5670|23074
1618236000000|2021-04-12 14:00:00|5672|5671|5677|5675|5683|5680|5671|5669|15534
1618236300000|2021-04-12 14:05:00|5676|5676|5668|5667|5680|5678|5668|5667|17557
1618236600000|2021-04-12 14:10:00|5667|5666|5660|5658|5669|5668|5653|5652|26504
1618236900000|2021-04-12 14:15:00|5661|5659|5670|5669|5670|5669|5660|5659|14955
1618237200000|2021-04-12 14:20:00|5671|5670|5671|5669|5679|5678|5669|5668|17409
1618237500000|2021-04-12 14:25:00|5672|5670|5667|5666|5672|5671|5661|5660|28098
1618237800000|2021-04-12 14:30:00|5668|5665|5666|5664|5668|5665|5657|5654|24437
1618238100000|2021-04-12 14:35:00|5665|5665|5658|5657|5671|5670|5657|5655|10349
1618238400000|2021-04-12 14:40:00|5657|5656|5654|5652|5660|5659|5652|5651|11723
1618238700000|2021-04-12 14:45:00|5653|5653|5654|5653|5656|5655|5650|5649|9889
1618239000000|2021-04-12 14:50:00|5655|5654|5656|5654|5661|5659|5654|5653|16976
1618239300000|2021-04-12 14:55:00|5655|5653|5655|5654|5665|5663|5655|5652|34896
1618239600000|2021-04-12 15:00:00|5656|5653|5652|5651|5658|5656|5652|5651|18574
1618239900000|2021-04-12 15:05:00|5653|5652|5643|5641|5654|5653|5641|5640|23974
1618240200000|2021-04-12 15:10:00|5642|5642|5650|5649|5652|5650|5641|5639|24744
1618240500000|2021-04-12 15:15:00|5651|5650|5660|5658|5664|5662|5649|5647|21020
1618240800000|2021-04-12 15:20:00|5659|5657|5653|5651|5660|5659|5648|5646|21505
1618241100000|2021-04-12 15:25:00|5652|5650|5661|5658|5661|5658|5652|5650|25008
1618297200000|2021-04-13 07:00:00|5680|5660|5707|5703|5719|5716|5670|5660|56171
1618297500000|2021-04-13 07:05:00|5709|5704|5700|5696|5723|5720|5696|5692|33926
1618297800000|2021-04-13 07:10:00|5699|5697|5693|5691|5702|5701|5688|5685|16003
1618298100000|2021-04-13 07:15:00|5692|5690|5680|5678|5692|5691|5678|5676|13725
1618298400000|2021-04-13 07:20:00|5679|5677|5680|5678|5688|5686|5673|5672|14902
1618298700000|2021-04-13 07:25:00|5681|5679|5676|5675|5694|5692|5676|5675|16039
1618299000000|2021-04-13 07:30:00|5677|5676|5680|5679|5680|5679|5669|5667|14733
1618299300000|2021-04-13 07:35:00|5681|5680|5684|5681|5690|5688|5681|5679|8746
1618299600000|2021-04-13 07:40:00|5683|5682|5678|5676|5690|5688|5678|5676|11042
1618299900000|2021-04-13 07:45:00|5679|5677|5671|5669|5680|5678|5670|5669|11794
1618300200000|2021-04-13 07:50:00|5670|5668|5677|5676|5678|5677|5670|5668|6007
1618300500000|2021-04-13 07:55:00|5676|5675|5679|5678|5679|5678|5673|5671|6764
1618300800000|2021-04-13 08:00:00|5680|5679|5672|5671|5682|5680|5670|5668|10749
1618301100000|2021-04-13 08:05:00|5671|5670|5673|5672|5681|5679|5668|5667|11180
1618301400000|2021-04-13 08:10:00|5672|5671|5676|5675|5676|5675|5669|5668|11110
1618301700000|2021-04-13 08:15:00|5677|5676|5683|5682|5685|5683|5674|5673|13715
1618302000000|2021-04-13 08:20:00|5682|5681|5696|5694|5696|5694|5682|5681|11504
1618302300000|2021-04-13 08:25:00|5697|5695|5692|5691|5697|5695|5690|5688|8173
1618302600000|2021-04-13 08:30:00|5693|5692|5687|5686|5694|5692|5685|5682|9963
1618302900000|2021-04-13 08:35:00|5686|5685|5684|5683|5687|5685|5681|5680|7571
1618303200000|2021-04-13 08:40:00|5685|5684|5685|5684|5687|5686|5682|5680|12055
1618303500000|2021-04-13 08:45:00|5686|5685|5696|5695|5701|5700|5682|5681|9051
1618303800000|2021-04-13 08:50:00|5695|5694|5695|5694|5700|5698|5694|5692|5758
1618304100000|2021-04-13 08:55:00|5694|5693|5688|5687|5695|5694|5687|5686|5521
1618304400000|2021-04-13 09:00:00|5689|5688|5696|5695|5698|5697|5688|5687|10769
1618304700000|2021-04-13 09:05:00|5695|5694|5697|5696|5701|5699|5693|5692|11347
1618305000000|2021-04-13 09:10:00|5698|5697|5700|5699|5701|5700|5693|5691|16494
1618305300000|2021-04-13 09:15:00|5701|5700|5707|5705|5710|5709|5699|5697|11474
1618305600000|2021-04-13 09:20:00|5708|5706|5711|5710|5717|5715|5708|5706|11804
1618305900000|2021-04-13 09:25:00|5712|5711|5716|5714|5717|5716|5711|5710|15253
1618306200000|2021-04-13 09:30:00|5715|5715|5722|5721|5723|5721|5715|5714|13244
1618306500000|2021-04-13 09:35:00|5721|5720|5722|5721|5725|5723|5719|5718|7501
1618306800000|2021-04-13 09:40:00|5721|5720|5716|5715|5721|5721|5716|5714|9461
1618307100000|2021-04-13 09:45:00|5715|5714|5718|5717|5718|5717|5713|5711|6392
1618307400000|2021-04-13 09:50:00|5717|5716|5715|5714|5718|5717|5710|5709|11522
1618307700000|2021-04-13 09:55:00|5714|5713|5710|5708|5715|5713|5705|5704|8033
1618308000000|2021-04-13 10:00:00|5709|5707|5712|5711|5714|5713|5707|5706|14434
1618308300000|2021-04-13 10:05:00|5711|5710|5706|5705|5714|5713|5705|5703|13061
1618308600000|2021-04-13 10:10:00|5707|5704|5707|5706|5709|5708|5705|5703|7584
1618308900000|2021-04-13 10:15:00|5706|5705|5707|5706|5711|5710|5704|5703|8207
1618309200000|2021-04-13 10:20:00|5706|5705|5708|5707|5711|5710|5705|5704|9136
1618309500000|2021-04-13 10:25:00|5707|5706|5708|5707|5708|5707|5706|5704|4485
1618309800000|2021-04-13 10:30:00|5709|5708|5709|5708|5712|5711|5706|5705|7732
1618310100000|2021-04-13 10:35:00|5708|5707|5706|5705|5708|5707|5705|5704|4826
1618310400000|2021-04-13 10:40:00|5707|5706|5710|5708|5715|5713|5707|5706|8866
1618310700000|2021-04-13 10:45:00|5711|5709|5706|5705|5711|5710|5703|5701|8358
1618311000000|2021-04-13 10:50:00|5705|5704|5704|5703|5708|5707|5704|5702|6273
1618311300000|2021-04-13 10:55:00|5703|5702|5702|5701|5707|5706|5702|5701|15388
1618311600000|2021-04-13 11:00:00|5703|5702|5682|5680|5703|5702|5677|5676|25699
1618311900000|2021-04-13 11:05:00|5683|5681|5703|5701|5705|5703|5683|5681|6387
1618312200000|2021-04-13 11:10:00|5702|5700|5712|5711|5714|5712|5702|5699|9757
1618312500000|2021-04-13 11:15:00|5711|5710|5701|5699|5712|5711|5701|5698|9529
1618312800000|2021-04-13 11:20:00|5702|5700|5700|5699|5704|5702|5698|5696|10179
1618313100000|2021-04-13 11:25:00|5699|5698|5701|5700|5702|5701|5696|5695|7273
1618313400000|2021-04-13 11:30:00|5700|5699|5697|5695|5701|5700|5696|5694|7991
1618313700000|2021-04-13 11:35:00|5696|5696|5695|5693|5701|5700|5694|5693|14601
1618314000000|2021-04-13 11:40:00|5696|5694|5700|5699|5702|5700|5696|5694|6017
1618314300000|2021-04-13 11:45:00|5701|5698|5703|5701|5703|5701|5695|5692|17010
1618314600000|2021-04-13 11:50:00|5702|5700|5699|5697|5705|5704|5698|5697|6867
1618314900000|2021-04-13 11:55:00|5700|5698|5693|5692|5700|5699|5693|5692|5683
1618315200000|2021-04-13 12:00:00|5694|5693|5701|5700|5701|5700|5694|5692|11304
1618315500000|2021-04-13 12:05:00|5700|5699|5703|5701|5704|5702|5699|5697|5813
1618315800000|2021-04-13 12:10:00|5702|5700|5709|5708|5710|5709|5700|5699|5905
1618316100000|2021-04-13 12:15:00|5708|5707|5705|5704|5710|5709|5703|5702|8000
1618316400000|2021-04-13 12:20:00|5706|5705|5711|5710|5712|5711|5703|5702|5847
1618316700000|2021-04-13 12:25:00|5712|5709|5706|5704|5712|5711|5704|5703|7046
1618317000000|2021-04-13 12:30:00|5705|5703|5712|5711|5714|5713|5702|5700|10382
1618317300000|2021-04-13 12:35:00|5713|5712|5720|5719|5722|5720|5712|5710|12510
1618317600000|2021-04-13 12:40:00|5721|5720|5724|5723|5724|5723|5718|5717|8560
1618317900000|2021-04-13 12:45:00|5723|5722|5717|5716|5724|5723|5717|5716|10640
1618318200000|2021-04-13 12:50:00|5716|5715|5718|5717|5719|5717|5710|5709|26037
1618318500000|2021-04-13 12:55:00|5719|5716|5719|5718|5721|5720|5716|5714|7468
1618318800000|2021-04-13 13:00:00|5720|5719|5713|5712|5722|5720|5711|5709|19379
1618319100000|2021-04-13 13:05:00|5714|5713|5705|5704|5715|5714|5705|5704|15023
1618319400000|2021-04-13 13:10:00|5706|5705|5711|5709|5714|5713|5706|5705|14201
1618319700000|2021-04-13 13:15:00|5712|5710|5706|5705|5712|5711|5705|5703|9282
1618320000000|2021-04-13 13:20:00|5707|5706|5707|5705|5711|5710|5706|5704|11929
1618320300000|2021-04-13 13:25:00|5706|5706|5715|5713|5715|5714|5703|5701|14813
1618320600000|2021-04-13 13:30:00|5714|5712|5706|5705|5717|5716|5700|5698|25183
1618320900000|2021-04-13 13:35:00|5707|5706|5711|5710|5721|5719|5707|5704|36680
1618321200000|2021-04-13 13:40:00|5712|5711|5698|5696|5713|5711|5698|5696|29759
1618321500000|2021-04-13 13:45:00|5699|5697|5681|5679|5700|5698|5679|5676|18933
1618321800000|2021-04-13 13:50:00|5682|5678|5691|5688|5694|5692|5680|5677|21678
1618322100000|2021-04-13 13:55:00|5692|5689|5688|5687|5695|5693|5687|5685|16316
1618322400000|2021-04-13 14:00:00|5689|5688|5683|5682|5696|5695|5681|5680|28561
1618322700000|2021-04-13 14:05:00|5682|5681|5682|5681|5690|5689|5679|5678|17540
1618323000000|2021-04-13 14:10:00|5681|5680|5672|5671|5682|5681|5671|5670|19640
1618323300000|2021-04-13 14:15:00|5671|5670|5664|5661|5676|5675|5662|5661|74532
1618323600000|2021-04-13 14:20:00|5665|5662|5669|5668|5670|5669|5660|5659|15565
1618323900000|2021-04-13 14:25:00|5670|5669|5674|5673|5679|5677|5669|5669|20960
1618324200000|2021-04-13 14:30:00|5675|5672|5683|5681|5686|5684|5672|5671|34242
1618324500000|2021-04-13 14:35:00|5684|5682|5671|5670|5686|5685|5671|5670|21518
1618324800000|2021-04-13 14:40:00|5670|5669|5672|5671|5678|5677|5669|5668|17174
1618325100000|2021-04-13 14:45:00|5673|5672|5679|5677|5682|5681|5672|5671|21081
1618325400000|2021-04-13 14:50:00|5680|5678|5683|5682|5683|5682|5675|5673|14580
1618325700000|2021-04-13 14:55:00|5684|5683|5689|5687|5690|5688|5681|5680|14184
1618326000000|2021-04-13 15:00:00|5688|5688|5696|5695|5697|5696|5688|5688|38671
1618326300000|2021-04-13 15:05:00|5697|5696|5702|5700|5705|5704|5697|5696|31180
1618326600000|2021-04-13 15:10:00|5703|5701|5700|5699|5705|5704|5698|5696|56449
1618326900000|2021-04-13 15:15:00|5701|5698|5692|5691|5701|5700|5691|5690|28855
1618327200000|2021-04-13 15:20:00|5693|5692|5700|5699|5704|5702|5692|5691|35821
1618327500000|2021-04-13 15:25:00|5701|5698|5704|5702|5709|5707|5701|5698|37122
1618383600000|2021-04-14 07:00:00|5728|5705|5727|5722|5736|5732|5690|5685|19944
1618383900000|2021-04-14 07:05:00|5726|5721|5712|5706|5729|5725|5709|5706|13135
1618384200000|2021-04-14 07:10:00|5713|5707|5724|5721|5728|5725|5713|5707|14029
1618384500000|2021-04-14 07:15:00|5723|5720|5709|5706|5723|5721|5705|5703|13532
1618384800000|2021-04-14 07:20:00|5708|5705|5715|5713|5718|5716|5705|5704|18929
1618385100000|2021-04-14 07:25:00|5714|5714|5713|5711|5718|5716|5706|5705|8462
1618385400000|2021-04-14 07:30:00|5712|5710|5724|5722|5727|5725|5711|5709|21460
1618385700000|2021-04-14 07:35:00|5725|5723|5727|5726|5730|5729|5719|5718|15164
1618386000000|2021-04-14 07:40:00|5726|5725|5731|5729|5736|5735|5726|5724|8704
1618386300000|2021-04-14 07:45:00|5732|5730|5725|5723|5732|5731|5723|5722|17108
1618386600000|2021-04-14 07:50:00|5724|5724|5724|5723|5726|5725|5719|5717|32344
1618386900000|2021-04-14 07:55:00|5723|5722|5721|5720|5726|5725|5720|5718|17160
1618387200000|2021-04-14 08:00:00|5720|5719|5728|5726|5728|5726|5719|5718|23420
1618387500000|2021-04-14 08:05:00|5729|5727|5727|5725|5733|5731|5725|5723|25278
1618387800000|2021-04-14 08:10:00|5728|5726|5732|5730|5733|5730|5725|5724|12511
1618388100000|2021-04-14 08:15:00|5731|5731|5738|5736|5740|5739|5729|5726|13007
1618388400000|2021-04-14 08:20:00|5739|5737|5740|5738|5746|5744|5738|5737|16882
1618388700000|2021-04-14 08:25:00|5739|5739|5730|5727|5739|5739|5730|5727|4010
1618389000000|2021-04-14 08:30:00|5729|5728|5732|5730|5737|5736|5728|5727|10430
1618389300000|2021-04-14 08:35:00|5733|5731|5742|5740|5745|5743|5733|5730|10083
1618389600000|2021-04-14 08:40:00|5743|5741|5741|5739|5744|5743|5738|5736|11960
1618389900000|2021-04-14 08:45:00|5742|5740|5745|5744|5746|5744|5741|5740|5270
1618390200000|2021-04-14 08:50:00|5746|5743|5746|5744|5753|5751|5743|5742|8266
1618390500000|2021-04-14 08:55:00|5747|5745|5743|5742|5748|5747|5743|5741|5441
1618390800000|2021-04-14 09:00:00|5742|5741|5738|5737|5743|5741|5733|5732|19170
1618391100000|2021-04-14 09:05:00|5739|5738|5741|5740|5744|5742|5739|5738|11085
1618391400000|2021-04-14 09:10:00|5740|5739|5738|5737|5748|5746|5738|5736|19172
1618391700000|2021-04-14 09:15:00|5739|5738|5744|5743|5745|5744|5739|5737|9986
1618392000000|2021-04-14 09:20:00|5745|5744|5753|5750|5754|5752|5742|5740|13238
1618392300000|2021-04-14 09:25:00|5752|5751|5754|5752|5759|5757|5751|5750|12708
1618392600000|2021-04-14 09:30:00|5755|5753|5752|5751|5756|5755|5751|5750|10068
1618392900000|2021-04-14 09:35:00|5753|5752|5765|5763|5773|5771|5750|5748|48062
1618393200000|2021-04-14 09:40:00|5764|5762|5759|5756|5767|5766|5759|5756|5363
1618393500000|2021-04-14 09:45:00|5758|5755|5749|5748|5758|5756|5748|5747|6267
1618393800000|2021-04-14 09:50:00|5750|5747|5755|5753|5755|5754|5748|5747|4441
1618394100000|2021-04-14 09:55:00|5756|5754|5759|5757|5759|5757|5750|5749|7191
1618394400000|2021-04-14 10:00:00|5758|5756|5753|5752|5758|5756|5752|5750|2545
1618394700000|2021-04-14 10:05:00|5754|5753|5742|5739|5755|5753|5740|5739|6638
1618395000000|2021-04-14 10:10:00|5741|5738|5736|5735|5742|5738|5733|5731|7988
1618395300000|2021-04-14 10:15:00|5735|5734|5739|5738|5740|5739|5735|5733|4022
1618395600000|2021-04-14 10:20:00|5740|5739|5740|5739|5742|5740|5739|5738|6672
1618395900000|2021-04-14 10:25:00|5739|5738|5742|5740|5742|5741|5736|5734|10178
1618396200000|2021-04-14 10:30:00|5741|5739|5744|5742|5745|5744|5739|5738|5038
1618396500000|2021-04-14 10:35:00|5745|5743|5745|5743|5745|5744|5742|5741|2590
1618396800000|2021-04-14 10:40:00|5744|5744|5745|5743|5746|5745|5743|5742|3351
1618397100000|2021-04-14 10:45:00|5746|5744|5743|5742|5752|5750|5743|5742|14236
1618397400000|2021-04-14 10:50:00|5744|5741|5739|5737|5744|5742|5737|5736|6853
1618397700000|2021-04-14 10:55:00|5738|5736|5735|5733|5739|5737|5735|5733|5660
1618398000000|2021-04-14 11:00:00|5734|5732|5732|5731|5737|5735|5730|5729|3747
1618398300000|2021-04-14 11:05:00|5733|5732|5728|5727|5733|5732|5728|5727|8197
1618398600000|2021-04-14 11:10:00|5729|5728|5738|5736|5738|5737|5728|5727|11534
1618398900000|2021-04-14 11:15:00|5739|5737|5732|5730|5740|5739|5730|5729|9869
1618399200000|2021-04-14 11:20:00|5731|5729|5736|5735|5738|5736|5731|5729|5421
1618399500000|2021-04-14 11:25:00|5735|5734|5737|5735|5737|5736|5733|5732|2589
1618399800000|2021-04-14 11:30:00|5736|5736|5738|5737|5740|5739|5734|5732|5755
1618400100000|2021-04-14 11:35:00|5739|5736|5736|5734|5739|5737|5734|5732|8562
1618400400000|2021-04-14 11:40:00|5737|5735|5735|5734|5738|5737|5733|5732|6696
1618400700000|2021-04-14 11:45:00|5734|5733|5738|5736|5739|5737|5733|5732|6907
1618401000000|2021-04-14 11:50:00|5737|5735|5733|5732|5737|5735|5733|5732|3586
1618401300000|2021-04-14 11:55:00|5732|5731|5738|5736|5739|5737|5732|5731|6326
1618401600000|2021-04-14 12:00:00|5737|5737|5739|5737|5744|5742|5736|5735|12952
1618401900000|2021-04-14 12:05:00|5740|5738|5742|5741|5744|5742|5739|5737|9756
1618402200000|2021-04-14 12:10:00|5741|5740|5737|5735|5742|5741|5736|5734|6357
1618402500000|2021-04-14 12:15:00|5738|5736|5732|5731|5739|5738|5730|5729|9383
1618402800000|2021-04-14 12:20:00|5733|5732|5735|5733|5735|5734|5731|5730|4185
1618403100000|2021-04-14 12:25:00|5734|5732|5736|5735|5736|5735|5731|5730|5283
1618403400000|2021-04-14 12:30:00|5737|5736|5743|5742|5743|5742|5736|5735|6075
1618403700000|2021-04-14 12:35:00|5744|5743|5742|5741|5749|5748|5742|5741|10367
1618404000000|2021-04-14 12:40:00|5743|5742|5741|5740|5743|5742|5740|5739|3650
1618404300000|2021-04-14 12:45:00|5740|5739|5739|5737|5742|5741|5736|5734|7625
1618404600000|2021-04-14 12:50:00|5740|5738|5734|5732|5742|5740|5734|5732|6962
1618404900000|2021-04-14 12:55:00|5733|5733|5736|5734|5737|5736|5729|5728|21429
1618405200000|2021-04-14 13:00:00|5735|5733|5739|5738|5739|5738|5733|5732|8166
1618405500000|2021-04-14 13:05:00|5738|5737|5743|5741|5743|5742|5738|5735|5781
1618405800000|2021-04-14 13:10:00|5742|5742|5739|5736|5743|5742|5733|5732|12767
1618406100000|2021-04-14 13:15:00|5738|5737|5736|5735|5741|5740|5735|5733|8494
1618406400000|2021-04-14 13:20:00|5735|5734|5727|5726|5738|5737|5726|5724|11789
1618406700000|2021-04-14 13:25:00|5728|5727|5733|5731|5733|5732|5726|5725|13387
1618407000000|2021-04-14 13:30:00|5732|5732|5755|5754|5756|5754|5732|5730|32385
1618407300000|2021-04-14 13:35:00|5754|5753|5758|5755|5765|5762|5748|5746|24837
1618407600000|2021-04-14 13:40:00|5757|5756|5771|5769|5781|5778|5757|5755|42676
1618407900000|2021-04-14 13:45:00|5770|5768|5790|5788|5796|5795|5769|5767|53396
1618408200000|2021-04-14 13:50:00|5789|5786|5797|5795|5806|5804|5787|5785|115877
1618408500000|2021-04-14 13:55:00|5796|5794|5802|5801|5809|5808|5795|5791|24047
1618408800000|2021-04-14 14:00:00|5801|5800|5800|5799|5808|5807|5796|5794|51984
1618409100000|2021-04-14 14:05:00|5801|5800|5799|5798|5813|5811|5797|5795|46926
1618409400000|2021-04-14 14:10:00|5800|5799|5800|5798|5808|5807|5789|5788|48570
1618409700000|2021-04-14 14:15:00|5799|5797|5799|5797|5802|5800|5791|5789|24164
1618410000000|2021-04-14 14:20:00|5798|5796|5804|5802|5804|5803|5794|5792|34277
1618410300000|2021-04-14 14:25:00|5805|5803|5814|5812|5815|5814|5804|5802|37499
1618410600000|2021-04-14 14:30:00|5813|5813|5834|5832|5835|5833|5808|5807|43408
1618410900000|2021-04-14 14:35:00|5835|5833|5834|5833|5836|5835|5827|5825|32560
1618411200000|2021-04-14 14:40:00|5833|5832|5847|5846|5849|5847|5833|5831|102037
1618411500000|2021-04-14 14:45:00|5848|5847|5848|5847|5853|5852|5841|5839|50926
1618411800000|2021-04-14 14:50:00|5849|5848|5857|5855|5864|5863|5848|5847|94882
1618412100000|2021-04-14 14:55:00|5858|5856|5846|5844|5859|5858|5845|5844|29036
1618412400000|2021-04-14 15:00:00|5847|5845|5837|5835|5849|5848|5832|5830|32540
1618412700000|2021-04-14 15:05:00|5836|5834|5844|5842|5845|5844|5834|5832|49010
1618413000000|2021-04-14 15:10:00|5843|5843|5853|5851|5854|5853|5837|5836|46446
1618413300000|2021-04-14 15:15:00|5852|5850|5862|5861|5864|5863|5849|5848|42586
1618413600000|2021-04-14 15:20:00|5861|5860|5861|5860|5863|5862|5855|5854|52444
1618413900000|2021-04-14 15:25:00|5862|5859|5856|5854|5862|5859|5850|5848|64001
1618470000000|2021-04-15 07:00:00|5900|5891|5926|5924|5939|5935|5893|5890|64703
1618470300000|2021-04-15 07:05:00|5927|5925|5932|5929|5935|5933|5910|5909|52871
1618470600000|2021-04-15 07:10:00|5931|5930|5913|5910|5934|5932|5909|5907|28501
1618470900000|2021-04-15 07:15:00|5914|5911|5906|5904|5920|5918|5905|5902|19029
1618471200000|2021-04-15 07:20:00|5905|5903|5898|5897|5912|5909|5894|5892|28241
1618471500000|2021-04-15 07:25:00|5899|5898|5896|5895|5905|5903|5895|5893|26545
1618471800000|2021-04-15 07:30:00|5897|5896|5913|5909|5913|5912|5895|5893|23366
1618472100000|2021-04-15 07:35:00|5914|5910|5927|5925|5931|5930|5914|5910|18919
1618472400000|2021-04-15 07:40:00|5928|5924|5921|5920|5928|5925|5918|5917|73839
1618472700000|2021-04-15 07:45:00|5922|5921|5915|5913|5924|5921|5913|5911|11019
1618473000000|2021-04-15 07:50:00|5916|5914|5926|5925|5927|5925|5916|5914|16707
1618473300000|2021-04-15 07:55:00|5925|5924|5926|5924|5932|5930|5921|5918|24672
1618473600000|2021-04-15 08:00:00|5927|5925|5934|5933|5935|5933|5925|5924|24462
1618473900000|2021-04-15 08:05:00|5935|5934|5939|5938|5940|5939|5932|5930|13283
1618474200000|2021-04-15 08:10:00|5940|5939|5941|5939|5946|5943|5940|5939|13164
1618474500000|2021-04-15 08:15:00|5940|5938|5943|5941|5947|5945|5937|5936|14392
1618474800000|2021-04-15 08:20:00|5942|5940|5945|5944|5945|5944|5938|5937|7156
1618475100000|2021-04-15 08:25:00|5946|5945|5941|5940|5947|5946|5940|5937|14710
1618475400000|2021-04-15 08:30:00|5940|5939|5944|5943|5950|5949|5940|5939|23054
1618475700000|2021-04-15 08:35:00|5945|5944|5943|5941|5949|5948|5942|5940|17133
1618476000000|2021-04-15 08:40:00|5942|5940|5943|5942|5947|5946|5939|5938|19705
1618476300000|2021-04-15 08:45:00|5942|5941|5943|5942|5943|5942|5939|5937|11556
1618476600000|2021-04-15 08:50:00|5942|5941|5944|5942|5946|5944|5942|5941|8772
1618476900000|2021-04-15 08:55:00|5943|5941|5944|5943|5944|5943|5932|5930|48846
1618477200000|2021-04-15 09:00:00|5945|5944|5946|5945|5950|5949|5944|5944|14798
1618477500000|2021-04-15 09:05:00|5947|5946|5946|5945|5950|5949|5944|5943|41022
1618477800000|2021-04-15 09:10:00|5945|5944|5950|5949|5952|5950|5945|5944|13699
1618478100000|2021-04-15 09:15:00|5951|5948|5941|5940|5952|5950|5941|5940|11371
1618478400000|2021-04-15 09:20:00|5940|5939|5948|5947|5948|5947|5938|5937|15109
1618478700000|2021-04-15 09:25:00|5947|5946|5950|5949|5950|5949|5942|5941|27800
1618479000000|2021-04-15 09:30:00|5949|5948|5948|5947|5952|5951|5947|5946|22487
1618479300000|2021-04-15 09:35:00|5947|5946|5947|5946|5948|5946|5946|5945|8078
1618479600000|2021-04-15 09:40:00|5946|5945|5945|5944|5947|5946|5944|5943|12772
1618479900000|2021-04-15 09:45:00|5946|5945|5948|5946|5948|5947|5944|5943|17684
1618480200000|2021-04-15 09:50:00|5949|5947|5953|5952|5954|5953|5949|5947|13796
1618480500000|2021-04-15 09:55:00|5954|5953|5959|5958|5960|5959|5953|5952|23283
1618480800000|2021-04-15 10:00:00|5958|5957|5958|5957|5960|5959|5956|5954|15098
1618481100000|2021-04-15 10:05:00|5957|5956|5960|5959|5961|5960|5956|5955|14941
1618481400000|2021-04-15 10:10:00|5961|5958|5966|5965|5966|5965|5961|5958|17545
1618481700000|2021-04-15 10:15:00|5965|5964|5952|5951|5967|5965|5947|5946|29707
1618482000000|2021-04-15 10:20:00|5953|5950|5953|5952|5954|5953|5949|5948|14981
1618482300000|2021-04-15 10:25:00|5952|5951|5957|5955|5959|5957|5946|5945|12513
1618482600000|2021-04-15 10:30:00|5956|5956|5951|5950|5962|5960|5951|5950|8446
1618482900000|2021-04-15 10:35:00|5952|5951|5950|5949|5953|5951|5949|5948|8972
1618483200000|2021-04-15 10:40:00|5949|5948|5948|5947|5950|5949|5947|5946|13857
1618483500000|2021-04-15 10:45:00|5947|5946|5951|5950|5951|5950|5946|5945|9896
1618483800000|2021-04-15 10:50:00|5952|5951|5956|5955|5957|5955|5950|5949|6683
1618484100000|2021-04-15 10:55:00|5957|5956|5953|5952|5958|5957|5952|5951|12042
1618484400000|2021-04-15 11:00:00|5952|5951|5943|5942|5953|5951|5943|5941|19544
1618484700000|2021-04-15 11:05:00|5942|5941|5945|5944|5946|5945|5938|5937|29200
1618485000000|2021-04-15 11:10:00|5946|5943|5946|5945|5946|5945|5941|5940|9514
1618485300000|2021-04-15 11:15:00|5947|5944|5944|5943|5949|5948|5941|5940|14051
1618485600000|2021-04-15 11:20:00|5945|5941|5935|5934|5945|5941|5932|5930|22355
1618485900000|2021-04-15 11:25:00|5933|5933|5943|5941|5943|5941|5932|5931|10815
1618486200000|2021-04-15 11:30:00|5942|5942|5939|5938|5947|5945|5938|5937|13121
1618486500000|2021-04-15 11:35:00|5938|5937|5939|5937|5940|5939|5933|5931|138885
1618486800000|2021-04-15 11:40:00|5938|5936|5945|5944|5947|5946|5934|5933|20066
1618487100000|2021-04-15 11:45:00|5944|5943|5946|5945|5952|5949|5944|5943|15552
1618487400000|2021-04-15 11:50:00|5945|5944|5941|5940|5945|5944|5940|5938|12196
1618487700000|2021-04-15 11:55:00|5942|5939|5942|5941|5943|5942|5940|5939|13646
1618488000000|2021-04-15 12:00:00|5941|5940|5942|5941|5942|5941|5939|5937|18325
1618488300000|2021-04-15 12:05:00|5941|5940|5943|5942|5944|5942|5941|5940|8443
1618488600000|2021-04-15 12:10:00|5942|5941|5940|5939|5943|5942|5940|5939|10235
1618488900000|2021-04-15 12:15:00|5941|5940|5941|5940|5943|5942|5941|5940|8534
1618489200000|2021-04-15 12:20:00|5942|5941|5941|5940|5943|5942|5940|5939|16455
1618489500000|2021-04-15 12:25:00|5942|5941|5943|5941|5944|5943|5940|5939|16194
1618489800000|2021-04-15 12:30:00|5942|5940|5941|5939|5945|5944|5940|5939|14651
1618490100000|2021-04-15 12:35:00|5942|5940|5940|5939|5942|5941|5938|5936|20230
1618490400000|2021-04-15 12:40:00|5941|5940|5938|5937|5941|5940|5937|5936|17290
1618490700000|2021-04-15 12:45:00|5937|5936|5948|5947|5948|5947|5937|5936|17560
1618491000000|2021-04-15 12:50:00|5947|5946|5942|5941|5948|5946|5939|5938|11247
1618491300000|2021-04-15 12:55:00|5943|5942|5946|5945|5947|5946|5942|5941|10055
1618491600000|2021-04-15 13:00:00|5945|5944|5941|5940|5948|5947|5938|5937|11644
1618491900000|2021-04-15 13:05:00|5942|5941|5948|5946|5948|5947|5939|5938|12442
1618492200000|2021-04-15 13:10:00|5947|5947|5948|5946|5948|5947|5945|5943|8049
1618492500000|2021-04-15 13:15:00|5949|5947|5948|5947|5952|5951|5948|5947|15280
1618492800000|2021-04-15 13:20:00|5949|5948|5946|5944|5952|5951|5944|5942|15105
1618493100000|2021-04-15 13:25:00|5947|5945|5959|5958|5964|5963|5947|5944|21298
1618493400000|2021-04-15 13:30:00|5958|5957|5944|5942|5964|5963|5939|5938|78453
1618493700000|2021-04-15 13:35:00|5943|5943|5951|5950|5956|5955|5942|5940|42580
1618494000000|2021-04-15 13:40:00|5950|5949|5946|5945|5956|5955|5945|5944|39659
1618494300000|2021-04-15 13:45:00|5947|5946|5950|5949|5951|5949|5942|5941|35686
1618494600000|2021-04-15 13:50:00|5951|5950|5962|5961|5963|5962|5948|5946|26647
1618494900000|2021-04-15 13:55:00|5963|5962|5973|5971|5973|5972|5960|5958|20871
1618495200000|2021-04-15 14:00:00|5972|5972|5976|5975|5979|5978|5968|5967|43686
1618495500000|2021-04-15 14:05:00|5975|5974|5958|5956|5975|5974|5956|5955|36234
1618495800000|2021-04-15 14:10:00|5959|5957|5972|5971|5974|5973|5958|5956|28894
1618496100000|2021-04-15 14:15:00|5973|5972|5969|5967|5973|5972|5967|5966|27655
1618496400000|2021-04-15 14:20:00|5970|5968|5973|5972|5975|5974|5967|5966|22607
1618496700000|2021-04-15 14:25:00|5972|5971|5973|5972|5977|5976|5972|5971|15665
1618497000000|2021-04-15 14:30:00|5974|5973|5971|5970|5982|5981|5970|5969|27114
1618497300000|2021-04-15 14:35:00|5972|5971|5969|5968|5972|5971|5968|5967|18730
1618497600000|2021-04-15 14:40:00|5968|5967|5974|5973|5976|5975|5968|5967|25559
1618497900000|2021-04-15 14:45:00|5975|5974|5975|5974|5976|5975|5970|5969|20486
1618498200000|2021-04-15 14:50:00|5974|5973|5967|5965|5975|5974|5966|5965|156397
1618498500000|2021-04-15 14:55:00|5966|5966|5970|5969|5973|5971|5963|5962|22398
1618498800000|2021-04-15 15:00:00|5971|5970|5978|5977|5981|5980|5971|5970|35430
1618499100000|2021-04-15 15:05:00|5977|5976|5978|5977|5984|5983|5977|5976|65949
1618499400000|2021-04-15 15:10:00|5977|5976|5977|5976|5979|5978|5972|5971|51451
1618499700000|2021-04-15 15:15:00|5976|5975|5976|5975|5981|5980|5976|5975|33961
1618500000000|2021-04-15 15:20:00|5977|5976|5977|5976|5980|5978|5974|5973|43507
1618500300000|2021-04-15 15:25:00|5976|5975|5988|5984|5991|5988|5975|5974|58385
1618556400000|2021-04-16 07:00:00|6024|6001|6013|6010|6024|6016|6001|5991|14787
1618556700000|2021-04-16 07:05:00|6012|6011|6029|6027|6029|6028|6004|6000|16793
1618557000000|2021-04-16 07:10:00|6030|6028|6034|6032|6040|6038|6026|6025|29996
1618557300000|2021-04-16 07:15:00|6033|6033|6046|6045|6051|6050|6033|6032|30633
1618557600000|2021-04-16 07:20:00|6045|6044|6047|6046|6051|6049|6041|6039|25494
1618557900000|2021-04-16 07:25:00|6046|6045|6067|6064|6067|6064|6046|6045|47681
1618558200000|2021-04-16 07:30:00|6066|6065|6080|6078|6081|6079|6059|6058|36789
1618558500000|2021-04-16 07:35:00|6081|6079|6083|6081|6091|6090|6074|6072|40591
1618558800000|2021-04-16 07:40:00|6082|6080|6073|6072|6089|6086|6073|6071|22874
1618559100000|2021-04-16 07:45:00|6074|6073|6053|6050|6074|6073|6053|6050|13467
1618559400000|2021-04-16 07:50:00|6054|6051|6044|6043|6054|6053|6037|6036|20419
1618559700000|2021-04-16 07:55:00|6045|6044|6041|6039|6046|6044|6039|6038|16781
1618560000000|2021-04-16 08:00:00|6040|6040|6031|6029|6044|6043|6030|6028|22143
1618560300000|2021-04-16 08:05:00|6030|6030|6035|6034|6042|6040|6030|6029|17562
1618560600000|2021-04-16 08:10:00|6036|6035|6038|6037|6040|6038|6028|6027|27661
1618560900000|2021-04-16 08:15:00|6037|6036|6031|6030|6038|6037|6029|6026|18728
1618561200000|2021-04-16 08:20:00|6030|6029|6036|6035|6040|6037|6024|6022|20246
1618561500000|2021-04-16 08:25:00|6037|6034|6035|6034|6042|6041|6033|6031|15355
1618561800000|2021-04-16 08:30:00|6034|6033|6030|6029|6035|6034|6024|6023|19923
1618562100000|2021-04-16 08:35:00|6029|6028|6016|6015|6030|6028|6015|6013|18061
1618562400000|2021-04-16 08:40:00|6015|6014|6022|6020|6023|6021|6008|6006|20139
1618562700000|2021-04-16 08:45:00|6023|6021|6031|6029|6031|6030|6022|6020|8309
1618563000000|2021-04-16 08:50:00|6032|6030|6033|6032|6034|6032|6027|6025|8865
1618563300000|2021-04-16 08:55:00|6032|6031|6036|6035|6038|6037|6032|6031|5069
1618563600000|2021-04-16 09:00:00|6035|6034|6038|6037|6039|6037|6033|6032|11686
1618563900000|2021-04-16 09:05:00|6037|6036|6027|6026|6038|6037|6025|6024|8349
1618564500000|2021-04-16 09:15:00|6048|6047|6038|6036|6049|6048|6022|6021|63962
1618564800000|2021-04-16 09:20:00|6037|6037|6041|6039|6041|6040|6034|6032|22349
1618565100000|2021-04-16 09:25:00|6040|6040|6051|6050|6051|6050|6038|6036|20967
1618565400000|2021-04-16 09:30:00|6050|6049|6052|6049|6058|6056|6046|6044|14694
1618565700000|2021-04-16 09:35:00|6051|6050|6052|6050|6055|6054|6049|6047|27553
1618566000000|2021-04-16 09:40:00|6051|6049|6055|6053|6060|6059|6050|6049|8405
1618566300000|2021-04-16 09:45:00|6056|6054|6054|6053|6057|6056|6050|6048|15964
1618566600000|2021-04-16 09:50:00|6055|6054|6047|6045|6057|6056|6044|6042|37047
1618566900000|2021-04-16 09:55:00|6046|6044|6048|6046|6051|6050|6044|6042|34007
1618567200000|2021-04-16 10:00:00|6049|6047|6058|6057|6058|6057|6049|6046|10128
1618567500000|2021-04-16 10:05:00|6057|6056|6069|6068|6071|6070|6056|6055|13535
1618567800000|2021-04-16 10:10:00|6070|6069|6077|6076|6078|6077|6070|6069|9997
1618568100000|2021-04-16 10:15:00|6076|6075|6075|6073|6077|6075|6069|6068|7331
1618568400000|2021-04-16 10:20:00|6074|6072|6081|6080|6084|6082|6071|6069|103394
1618568700000|2021-04-16 10:25:00|6080|6079|6089|6088|6090|6089|6078|6077|7928
1618569000000|2021-04-16 10:30:00|6088|6087|6083|6082|6090|6089|6081|6080|8890
1618569300000|2021-04-16 10:35:00|6084|6083|6086|6084|6088|6087|6084|6082|7137
1618569600000|2021-04-16 10:40:00|6085|6083|6074|6072|6086|6085|6073|6071|8557
1618569900000|2021-04-16 10:45:00|6073|6071|6081|6079|6081|6080|6072|6069|12752
1618570200000|2021-04-16 10:50:00|6082|6080|6087|6085|6088|6086|6080|6078|15898
1618570500000|2021-04-16 10:55:00|6086|6086|6081|6079|6094|6093|6080|6079|20452
1618570800000|2021-04-16 11:00:00|6080|6080|6076|6074|6082|6081|6074|6073|11804
1618571100000|2021-04-16 11:05:00|6075|6073|6071|6070|6076|6073|6068|6067|7724
1618571400000|2021-04-16 11:10:00|6072|6071|6069|6067|6074|6073|6066|6065|7419
1618571700000|2021-04-16 11:15:00|6070|6068|6077|6076|6077|6076|6067|6065|6502
1618572000000|2021-04-16 11:20:00|6076|6075|6072|6071|6079|6077|6072|6071|196684
1618572300000|2021-04-16 11:25:00|6071|6070|6066|6064|6074|6072|6065|6063|14704
1618572600000|2021-04-16 11:30:00|6065|6065|6070|6069|6070|6069|6065|6063|7466
1618572900000|2021-04-16 11:35:00|6071|6070|6074|6073|6076|6075|6071|6070|5901
1618573200000|2021-04-16 11:40:00|6073|6072|6070|6069|6073|6072|6068|6067|8269
1618573500000|2021-04-16 11:45:00|6069|6068|6067|6066|6070|6069|6062|6061|5708
1618573800000|2021-04-16 11:50:00|6066|6065|6070|6069|6073|6072|6065|6063|7090
1618574100000|2021-04-16 11:55:00|6069|6068|6075|6074|6075|6074|6068|6067|4324
1618574400000|2021-04-16 12:00:00|6074|6073|6074|6073|6076|6074|6072|6070|3922
1618574700000|2021-04-16 12:05:00|6073|6072|6074|6072|6076|6074|6066|6065|11542
1618575000000|2021-04-16 12:10:00|6075|6073|6076|6074|6079|6078|6074|6073|8206
1618575300000|2021-04-16 12:15:00|6075|6073|6071|6069|6075|6073|6067|6066|7080
1618575600000|2021-04-16 12:20:00|6070|6068|6070|6068|6071|6070|6063|6060|6995
1618575900000|2021-04-16 12:25:00|6069|6069|6067|6065|6071|6070|6064|6062|6131
1618576200000|2021-04-16 12:30:00|6066|6064|6068|6066|6073|6071|6062|6060|8102
1618576500000|2021-04-16 12:35:00|6067|6065|6072|6071|6073|6072|6065|6064|7910
1618576800000|2021-04-16 12:40:00|6073|6072|6074|6073|6074|6073|6068|6067|5516
1618577100000|2021-04-16 12:45:00|6073|6072|6080|6078|6080|6078|6071|6070|7528
1618577400000|2021-04-16 12:50:00|6079|6077|6080|6079|6082|6081|6076|6075|14900
1618577700000|2021-04-16 12:55:00|6079|6078|6093|6091|6094|6093|6078|6077|25393
1618578000000|2021-04-16 13:00:00|6094|6092|6091|6090|6095|6094|6086|6084|32197
1618578300000|2021-04-16 13:05:00|6092|6089|6071|6069|6092|6090|6071|6069|25006
1618578600000|2021-04-16 13:10:00|6072|6070|6066|6065|6074|6073|6065|6063|9201
1618578900000|2021-04-16 13:15:00|6065|6064|6072|6070|6073|6071|6063|6062|19609
1618579200000|2021-04-16 13:20:00|6073|6071|6078|6075|6080|6079|6070|6067|69305
1618579500000|2021-04-16 13:25:00|6077|6074|6071|6069|6077|6075|6067|6065|16250
1618579800000|2021-04-16 13:30:00|6072|6070|6059|6057|6083|6081|6059|6056|35388
1618580100000|2021-04-16 13:35:00|6060|6058|6038|6036|6065|6062|6035|6033|35121
1618580400000|2021-04-16 13:40:00|6037|6035|6023|6021|6037|6035|6020|6018|19963
1618580700000|2021-04-16 13:45:00|6024|6022|6021|6018|6029|6028|6015|6013|31406
1618581000000|2021-04-16 13:50:00|6019|6017|6009|6007|6019|6017|6003|6002|26811
1618581300000|2021-04-16 13:55:00|6008|6006|6008|6007|6018|6017|6000|5998|37526
1618581600000|2021-04-16 14:00:00|6009|6008|6024|6022|6025|6024|6002|6000|15435
1618581900000|2021-04-16 14:05:00|6023|6021|6019|6017|6026|6025|6015|6013|24544
1618582200000|2021-04-16 14:10:00|6018|6016|6021|6020|6022|6020|6014|6013|19929
1618582500000|2021-04-16 14:15:00|6022|6021|6038|6037|6043|6040|6018|6017|30784
1618582800000|2021-04-16 14:20:00|6039|6038|6047|6045|6053|6052|6036|6035|32168
1618583100000|2021-04-16 14:25:00|6048|6046|6049|6046|6057|6055|6046|6045|25507
1618583400000|2021-04-16 14:30:00|6050|6047|6060|6058|6062|6060|6049|6047|82339
1618583700000|2021-04-16 14:35:00|6059|6057|6067|6066|6067|6066|6054|6052|17663
1618584000000|2021-04-16 14:40:00|6068|6067|6063|6061|6072|6069|6060|6059|20705
1618584300000|2021-04-16 14:45:00|6062|6060|6066|6065|6067|6066|6055|6053|27085
1618584600000|2021-04-16 14:50:00|6065|6064|6061|6060|6066|6064|6059|6057|15944
1618584900000|2021-04-16 14:55:00|6060|6059|6063|6061|6069|6068|6058|6057|19088
1618585200000|2021-04-16 15:00:00|6064|6060|6066|6065|6068|6067|6060|6059|13092
1618585500000|2021-04-16 15:05:00|6067|6066|6065|6063|6073|6072|6065|6063|26342
1618585800000|2021-04-16 15:10:00|6064|6062|6060|6059|6065|6064|6057|6055|24674
1618586100000|2021-04-16 15:15:00|6061|6060|6051|6050|6064|6063|6050|6049|25960
1618586400000|2021-04-16 15:20:00|6050|6049|6052|6051|6055|6054|6049|6048|28606
1618586700000|2021-04-16 15:25:00|6051|6050|6055|6053|6057|6055|6050|6049|23181
1618815600000|2021-04-19 07:00:00|6091|6071|6078|6074|6100|6096|6076|6071|31400
1618815900000|2021-04-19 07:05:00|6080|6075|6080|6076|6080|6078|6070|6065|17883
1618816200000|2021-04-19 07:10:00|6081|6077|6084|6082|6084|6082|6075|6073|15036
1618816500000|2021-04-19 07:15:00|6085|6083|6084|6082|6100|6099|6083|6082|22632
1618816800000|2021-04-19 07:20:00|6085|6083|6075|6072|6086|6084|6072|6070|20198
1618817100000|2021-04-19 07:25:00|6074|6071|6069|6066|6074|6072|6059|6058|19208
1618817400000|2021-04-19 07:30:00|6070|6067|6075|6073|6079|6076|6069|6067|11973
1618817700000|2021-04-19 07:35:00|6074|6072|6071|6068|6075|6074|6068|6066|10454
1618818000000|2021-04-19 07:40:00|6070|6067|6071|6069|6071|6070|6059|6058|19860
1618818300000|2021-04-19 07:45:00|6070|6068|6077|6074|6080|6078|6069|6068|9472
1618818600000|2021-04-19 07:50:00|6076|6075|6080|6079|6082|6081|6075|6074|10201
1618818900000|2021-04-19 07:55:00|6081|6080|6080|6077|6085|6084|6077|6076|6797
1618819200000|2021-04-19 08:00:00|6079|6078|6089|6088|6089|6088|6078|6076|9257
1618819500000|2021-04-19 08:05:00|6090|6089|6089|6087|6092|6091|6086|6085|14563
1618819800000|2021-04-19 08:10:00|6088|6086|6095|6093|6095|6093|6083|6081|15135
1618820100000|2021-04-19 08:15:00|6094|6092|6084|6083|6094|6092|6083|6081|10110
1618820400000|2021-04-19 08:20:00|6083|6082|6085|6083|6086|6084|6079|6077|6812
1618820700000|2021-04-19 08:25:00|6084|6082|6085|6084|6089|6088|6083|6082|5624
1618821000000|2021-04-19 08:30:00|6086|6083|6082|6080|6088|6086|6081|6080|7682
1618821300000|2021-04-19 08:35:00|6081|6079|6078|6075|6081|6079|6073|6071|7130
1618821600000|2021-04-19 08:40:00|6079|6076|6083|6081|6085|6084|6079|6076|3752
1618821900000|2021-04-19 08:45:00|6082|6082|6076|6074|6085|6084|6074|6072|7821
1618822200000|2021-04-19 08:50:00|6075|6075|6076|6075|6080|6079|6072|6070|12388
1618822500000|2021-04-19 08:55:00|6075|6074|6075|6074|6078|6077|6072|6071|15979
1618822800000|2021-04-19 09:00:00|6074|6073|6073|6072|6077|6075|6072|6070|21110
1618823100000|2021-04-19 09:05:00|6072|6071|6062|6060|6073|6072|6060|6058|15257
1618823400000|2021-04-19 09:10:00|6061|6061|6062|6061|6065|6064|6057|6056|6539
1618823700000|2021-04-19 09:15:00|6063|6062|6069|6067|6072|6071|6063|6062|12586
1618824000000|2021-04-19 09:20:00|6070|6068|6069|6067|6071|6070|6061|6058|12567
1618824300000|2021-04-19 09:25:00|6070|6068|6061|6060|6074|6071|6061|6060|10675
1618824600000|2021-04-19 09:30:00|6062|6059|6063|6061|6067|6065|6061|6059|8714
1618824900000|2021-04-19 09:35:00|6062|6060|6059|6058|6062|6060|6057|6056|5021
1618825200000|2021-04-19 09:40:00|6060|6057|6058|6057|6060|6059|6057|6056|4951
1618825500000|2021-04-19 09:45:00|6059|6058|6060|6058|6061|6060|6057|6056|7129
1618825800000|2021-04-19 09:50:00|6061|6059|6060|6058|6063|6062|6060|6058|4754
1618826100000|2021-04-19 09:55:00|6059|6057|6063|6061|6063|6062|6058|6056|4685
1618826400000|2021-04-19 10:00:00|6062|6060|6071|6070|6071|6070|6061|6060|6213
1618826700000|2021-04-19 10:05:00|6070|6069|6077|6075|6077|6076|6068|6067|9681
1618827000000|2021-04-19 10:10:00|6076|6074|6079|6076|6079|6078|6074|6072|3494
1618827300000|2021-04-19 10:15:00|6078|6077|6077|6075|6078|6078|6073|6072|12922
1618827600000|2021-04-19 10:20:00|6078|6076|6080|6078|6081|6080|6076|6075|5045
1618827900000|2021-04-19 10:25:00|6079|6077|6082|6081|6083|6081|6076|6075|7874
1618828200000|2021-04-19 10:30:00|6083|6082|6085|6084|6085|6084|6078|6077|6407
1618828500000|2021-04-19 10:35:00|6084|6083|6089|6087|6091|6090|6082|6080|10591
1618828800000|2021-04-19 10:40:00|6088|6086|6069|6068|6089|6086|6068|6066|9571
1618829100000|2021-04-19 10:45:00|6070|6069|6064|6063|6072|6071|6064|6062|9316
1618829400000|2021-04-19 10:50:00|6063|6062|6063|6061|6065|6063|6059|6058|10098
1618829700000|2021-04-19 10:55:00|6064|6062|6070|6068|6070|6069|6064|6061|11092
1618830000000|2021-04-19 11:00:00|6069|6067|6071|6069|6071|6069|6061|6059|8554
1618830300000|2021-04-19 11:05:00|6070|6070|6080|6078|6080|6079|6070|6069|68805
1618830600000|2021-04-19 11:10:00|6079|6077|6079|6078|6082|6081|6075|6074|10436
1618830900000|2021-04-19 11:15:00|6080|6079|6079|6077|6083|6082|6077|6076|47514
1618831200000|2021-04-19 11:20:00|6080|6078|6086|6084|6087|6086|6079|6078|18018
1618831500000|2021-04-19 11:25:00|6085|6083|6076|6074|6086|6084|6073|6072|12144
1618831800000|2021-04-19 11:30:00|6075|6073|6069|6068|6078|6076|6068|6066|17051
1618832100000|2021-04-19 11:35:00|6068|6067|6071|6069|6073|6072|6068|6066|7729
1618832400000|2021-04-19 11:40:00|6070|6070|6068|6067|6074|6073|6066|6065|8049
1618832700000|2021-04-19 11:45:00|6069|6068|6063|6062|6069|6068|6061|6060|7937
1618833000000|2021-04-19 11:50:00|6064|6063|6065|6064|6065|6064|6061|6060|3225
1618833300000|2021-04-19 11:55:00|6064|6063|6068|6065|6070|6069|6064|6062|9155
1618833600000|2021-04-19 12:00:00|6067|6066|6061|6060|6068|6066|6059|6057|10495
1618833900000|2021-04-19 12:05:00|6062|6061|6060|6058|6063|6062|6059|6057|7106
1618834200000|2021-04-19 12:10:00|6059|6057|6052|6050|6059|6058|6051|6049|11005
1618834500000|2021-04-19 12:15:00|6051|6049|6056|6055|6057|6056|6048|6047|20823
1618834800000|2021-04-19 12:20:00|6055|6054|6055|6054|6058|6057|6053|6051|10888
1618835100000|2021-04-19 12:25:00|6054|6053|6052|6051|6054|6053|6047|6046|5705
1618835400000|2021-04-19 12:30:00|6053|6052|6053|6052|6056|6055|6051|6050|7845
1618835700000|2021-04-19 12:35:00|6054|6053|6054|6052|6057|6056|6054|6052|7576
1618836000000|2021-04-19 12:40:00|6055|6053|6060|6059|6062|6059|6053|6052|18304
1618836300000|2021-04-19 12:45:00|6061|6060|6065|6062|6066|6065|6061|6060|6619
1618836600000|2021-04-19 12:50:00|6064|6061|6063|6062|6065|6064|6062|6060|6943
1618836900000|2021-04-19 12:55:00|6064|6063|6061|6060|6065|6064|6057|6056|104631
1618837200000|2021-04-19 13:00:00|6060|6059|6055|6053|6065|6063|6054|6052|16906
1618837500000|2021-04-19 13:05:00|6056|6054|6056|6054|6061|6060|6050|6047|22866
1618837800000|2021-04-19 13:10:00|6055|6053|6054|6053|6058|6057|6049|6047|14272
1618838100000|2021-04-19 13:15:00|6055|6052|6039|6037|6055|6052|6037|6034|8903
1618838400000|2021-04-19 13:20:00|6038|6038|6035|6034|6041|6040|6034|6032|10744
1618838700000|2021-04-19 13:25:00|6036|6035|6046|6045|6048|6047|6035|6034|24568
1618839000000|2021-04-19 13:30:00|6045|6044|6043|6041|6059|6058|6041|6040|41926
1618839300000|2021-04-19 13:35:00|6042|6042|6064|6061|6065|6063|6041|6039|34988
1618839600000|2021-04-19 13:40:00|6063|6060|6069|6066|6070|6069|6061|6059|73852
1618839900000|2021-04-19 13:45:00|6070|6067|6076|6075|6081|6079|6065|6064|31890
1618840200000|2021-04-19 13:50:00|6077|6074|6097|6096|6100|6096|6073|6071|39158
1618840500000|2021-04-19 13:55:00|6096|6095|6122|6119|6136|6135|6093|6090|107489
1618840800000|2021-04-19 14:00:00|6121|6118|6110|6109|6131|6127|6110|6106|45598
1618841100000|2021-04-19 14:05:00|6109|6108|6096|6093|6111|6108|6091|6089|28065
1618841400000|2021-04-19 14:10:00|6095|6091|6087|6085|6096|6092|6079|6076|17234
1618841700000|2021-04-19 14:15:00|6086|6084|6094|6092|6111|6109|6078|6075|23321
1618842000000|2021-04-19 14:20:00|6093|6091|6099|6097|6104|6103|6092|6090|19782
1618842300000|2021-04-19 14:25:00|6100|6096|6099|6097|6104|6102|6085|6083|26910
1618842600000|2021-04-19 14:30:00|6098|6098|6084|6082|6101|6100|6083|6082|77687
1618842900000|2021-04-19 14:35:00|6083|6081|6071|6069|6084|6083|6069|6067|31214
1618843200000|2021-04-19 14:40:00|6072|6070|6074|6073|6082|6081|6068|6067|43089
1618843500000|2021-04-19 14:45:00|6073|6072|6072|6070|6079|6078|6066|6063|35688
1618843800000|2021-04-19 14:50:00|6073|6071|6082|6080|6086|6085|6072|6070|28350
1618844100000|2021-04-19 14:55:00|6083|6081|6080|6079|6085|6084|6073|6071|21045
1618844400000|2021-04-19 15:00:00|6079|6078|6071|6069|6084|6083|6070|6069|68873
1618844700000|2021-04-19 15:05:00|6070|6068|6073|6071|6074|6072|6065|6064|16994
1618845000000|2021-04-19 15:10:00|6072|6070|6068|6066|6073|6071|6061|6060|16920
1618845300000|2021-04-19 15:15:00|6067|6065|6068|6066|6069|6068|6059|6056|17274
1618845600000|2021-04-19 15:20:00|6067|6067|6076|6075|6077|6076|6067|6066|19750
1618845900000|2021-04-19 15:25:00|6077|6074|6092|6089|6094|6091|6076|6074|35109
1618902000000|2021-04-20 07:00:00|6099|6092|6080|6074|6099|6094|6001|6000|75794
1618902300000|2021-04-20 07:05:00|6079|6073|6084|6081|6084|6081|6060|6055|24977
1618902600000|2021-04-20 07:10:00|6085|6082|6090|6088|6093|6091|6074|6071|22724
1618902900000|2021-04-20 07:15:00|6091|6089|6110|6108|6111|6109|6088|6085|25289
1618903200000|2021-04-20 07:20:00|6109|6109|6125|6124|6131|6130|6109|6108|27023
1618903500000|2021-04-20 07:25:00|6124|6123|6132|6131|6135|6133|6120|6117|30641
1618903800000|2021-04-20 07:30:00|6131|6130|6138|6136|6139|6138|6130|6128|25296
1618904100000|2021-04-20 07:35:00|6137|6137|6155|6154|6157|6155|6137|6137|23988
1618904400000|2021-04-20 07:40:00|6154|6153|6151|6149|6162|6161|6151|6147|18745
1618904700000|2021-04-20 07:45:00|6152|6150|6169|6167|6172|6169|6147|6145|22607
1618905000000|2021-04-20 07:50:00|6168|6168|6158|6157|6169|6168|6152|6151|16944
1618905300000|2021-04-20 07:55:00|6159|6156|6135|6133|6159|6158|6133|6132|23195
1618905600000|2021-04-20 08:00:00|6134|6132|6126|6124|6136|6135|6116|6114|13148
1618905900000|2021-04-20 08:05:00|6127|6125|6120|6119|6133|6131|6118|6117|19204
1618906200000|2021-04-20 08:10:00|6119|6118|6125|6123|6126|6124|6116|6114|7345
1618906500000|2021-04-20 08:15:00|6127|6124|6123|6122|6128|6126|6114|6112|9182
1618906800000|2021-04-20 08:20:00|6124|6121|6132|6131|6132|6131|6123|6120|9656
1618907100000|2021-04-20 08:25:00|6133|6132|6122|6121|6136|6134|6122|6121|10848
1618907400000|2021-04-20 08:30:00|6123|6122|6129|6128|6131|6130|6123|6121|12480
1618907700000|2021-04-20 08:35:00|6130|6129|6122|6120|6136|6133|6119|6116|6372
1618908000000|2021-04-20 08:40:00|6123|6121|6119|6116|6127|6126|6118|6116|3501
1618908300000|2021-04-20 08:45:00|6120|6117|6126|6124|6129|6128|6115|6114|5716
1618908600000|2021-04-20 08:50:00|6127|6125|6125|6123|6130|6129|6123|6122|6564
1618908900000|2021-04-20 08:55:00|6124|6122|6122|6121|6131|6130|6121|6120|8551
1618909200000|2021-04-20 09:00:00|6123|6122|6124|6123|6128|6126|6121|6119|10093
1618909500000|2021-04-20 09:05:00|6123|6122|6123|6121|6128|6127|6121|6120|8442
1618909800000|2021-04-20 09:10:00|6124|6122|6119|6118|6127|6124|6113|6112|8921
1618910100000|2021-04-20 09:15:00|6118|6117|6118|6116|6123|6121|6111|6110|21297
1618910400000|2021-04-20 09:20:00|6117|6117|6114|6113|6131|6129|6114|6113|12832
1618910700000|2021-04-20 09:25:00|6113|6112|6110|6108|6113|6112|6101|6100|16276
1618911000000|2021-04-20 09:30:00|6109|6107|6095|6094|6109|6107|6093|6090|15031
1618911300000|2021-04-20 09:35:00|6094|6093|6089|6087|6101|6100|6086|6085|23013
1618911600000|2021-04-20 09:40:00|6088|6088|6079|6078|6092|6090|6078|6077|15727
1618911900000|2021-04-20 09:45:00|6080|6077|6071|6070|6080|6077|6067|6066|16990
1618912200000|2021-04-20 09:50:00|6072|6071|6082|6080|6082|6081|6072|6070|10132
1618912500000|2021-04-20 09:55:00|6081|6079|6074|6073|6081|6079|6065|6064|11246
1618912800000|2021-04-20 10:00:00|6075|6074|6065|6064|6077|6076|6063|6062|7310
1618913100000|2021-04-20 10:05:00|6064|6063|6061|6059|6065|6063|6058|6055|8376
1618913400000|2021-04-20 10:10:00|6060|6060|6057|6055|6064|6063|6057|6055|5590
1618913700000|2021-04-20 10:15:00|6056|6054|6065|6063|6068|6066|6055|6054|14282
1618914000000|2021-04-20 10:20:00|6066|6064|6073|6072|6075|6073|6064|6063|16165
1618914300000|2021-04-20 10:25:00|6072|6071|6076|6073|6076|6073|6066|6063|9907
1618914600000|2021-04-20 10:30:00|6077|6074|6060|6058|6080|6078|6060|6058|5655
1618914900000|2021-04-20 10:35:00|6059|6059|6057|6054|6064|6061|6054|6053|16436
1618915200000|2021-04-20 10:40:00|6056|6055|6043|6042|6057|6056|6040|6038|12760
1618915500000|2021-04-20 10:45:00|6044|6043|6054|6053|6054|6053|6043|6042|10042
1618915800000|2021-04-20 10:50:00|6055|6054|6054|6053|6057|6056|6050|6049|7645
1618916100000|2021-04-20 10:55:00|6053|6052|6039|6038|6055|6053|6038|6036|12814
1618916400000|2021-04-20 11:00:00|6038|6037|6030|6028|6039|6037|6029|6026|15880
1618916700000|2021-04-20 11:05:00|6031|6030|6029|6027|6035|6033|6024|6023|11186
1618917000000|2021-04-20 11:10:00|6028|6028|6017|6016|6030|6028|6016|6014|9593
1618917300000|2021-04-20 11:15:00|6018|6017|6023|6021|6026|6025|6015|6012|24536
1618917600000|2021-04-20 11:20:00|6024|6022|6013|6012|6027|6026|6012|6010|15183
1618917900000|2021-04-20 11:25:00|6012|6011|6008|6007|6019|6017|6004|6003|24753
1618918200000|2021-04-20 11:30:00|6007|6006|6020|6018|6020|6019|6005|6003|12298
1618918500000|2021-04-20 11:35:00|6019|6017|6026|6024|6027|6024|6018|6017|7508
1618918800000|2021-04-20 11:40:00|6027|6025|6034|6032|6036|6034|6027|6024|6581
1618919100000|2021-04-20 11:45:00|6035|6033|6042|6040|6046|6045|6032|6031|23406
1618919400000|2021-04-20 11:50:00|6043|6041|6048|6046|6048|6046|6041|6040|13530
1618919700000|2021-04-20 11:55:00|6049|6047|6042|6041|6051|6050|6039|6038|11906
1618920000000|2021-04-20 12:00:00|6043|6042|6028|6026|6044|6042|6028|6026|12025
1618920300000|2021-04-20 12:05:00|6029|6027|6037|6035|6037|6035|6024|6023|10102
1618920600000|2021-04-20 12:10:00|6036|6034|6028|6026|6037|6034|6026|6025|9158
1618920900000|2021-04-20 12:15:00|6027|6027|6031|6030|6033|6032|6027|6026|5619
1618921200000|2021-04-20 12:20:00|6032|6031|6032|6031|6035|6034|6031|6030|4963
1618921500000|2021-04-20 12:25:00|6033|6032|6026|6025|6034|6032|6026|6024|8422
1618921800000|2021-04-20 12:30:00|6027|6026|6012|6011|6027|6026|6011|6009|18311
1618922100000|2021-04-20 12:35:00|6011|6010|6014|6012|6016|6014|6009|6007|13836
1618922400000|2021-04-20 12:40:00|6015|6013|6017|6015|6019|6018|6011|6009|5993
1618922700000|2021-04-20 12:45:00|6018|6016|6017|6016|6022|6020|6016|6015|10465
1618923000000|2021-04-20 12:50:00|6016|6015|6024|6022|6025|6022|6016|6014|7107
1618923300000|2021-04-20 12:55:00|6025|6023|6031|6029|6031|6030|6025|6023|4359
1618923600000|2021-04-20 13:00:00|6032|6030|6025|6023|6034|6032|6025|6023|18482
1618923900000|2021-04-20 13:05:00|6026|6024|6043|6042|6044|6042|6026|6024|37970
1618924200000|2021-04-20 13:10:00|6044|6043|6042|6040|6047|6045|6038|6037|7577
1618924500000|2021-04-20 13:15:00|6041|6039|6040|6039|6042|6040|6036|6034|9142
1618924800000|2021-04-20 13:20:00|6041|6040|6043|6042|6046|6045|6037|6036|20311
1618925100000|2021-04-20 13:25:00|6044|6043|6053|6051|6054|6053|6043|6042|23240
1618925400000|2021-04-20 13:30:00|6052|6052|6049|6047|6074|6073|6049|6046|82797
1618925700000|2021-04-20 13:35:00|6050|6048|6045|6043|6056|6054|6045|6043|28253
1618926000000|2021-04-20 13:40:00|6046|6044|6041|6039|6054|6051|6039|6038|22570
1618926300000|2021-04-20 13:45:00|6040|6038|6036|6034|6042|6040|6028|6025|20755
1618926600000|2021-04-20 13:50:00|6035|6035|6031|6029|6043|6041|6023|6020|19334
1618926900000|2021-04-20 13:55:00|6032|6028|6034|6032|6042|6041|6030|6028|25112
1618927200000|2021-04-20 14:00:00|6033|6031|6027|6025|6048|6046|6026|6025|17090
1618927500000|2021-04-20 14:05:00|6026|6024|6022|6021|6033|6031|6020|6019|12628
1618927800000|2021-04-20 14:10:00|6021|6020|6025|6024|6032|6031|6019|6017|20366
1618928100000|2021-04-20 14:15:00|6024|6023|6033|6031|6038|6036|6023|6021|14779
1618928400000|2021-04-20 14:20:00|6032|6030|6024|6023|6037|6035|6024|6023|17292
1618928700000|2021-04-20 14:25:00|6025|6024|6033|6032|6037|6035|6024|6022|13909
1618929000000|2021-04-20 14:30:00|6032|6031|6014|6013|6034|6032|6014|6012|31323
1618929300000|2021-04-20 14:35:00|6015|6014|6002|6000|6015|6014|5999|5998|30918
1618929600000|2021-04-20 14:40:00|6001|5999|5991|5988|6001|5999|5984|5983|31218
1618929900000|2021-04-20 14:45:00|5990|5987|5984|5983|5992|5991|5982|5980|33338
1618930200000|2021-04-20 14:50:00|5983|5982|5978|5976|5986|5985|5975|5974|43906
1618930500000|2021-04-20 14:55:00|5979|5977|5996|5994|6000|5999|5978|5977|26382
1618930800000|2021-04-20 15:00:00|5995|5993|5996|5994|5999|5998|5984|5983|30109
1618931100000|2021-04-20 15:05:00|5995|5993|5994|5992|5997|5996|5988|5986|32204
1618931400000|2021-04-20 15:10:00|5993|5993|5995|5994|5997|5996|5991|5990|15891
1618931700000|2021-04-20 15:15:00|5996|5995|5983|5981|5999|5998|5976|5974|27143
1618932000000|2021-04-20 15:20:00|5984|5982|5969|5968|5984|5983|5969|5968|41740
1618932300000|2021-04-20 15:25:00|5970|5969|5965|5962|5979|5978|5963|5962|78358
1618988400000|2021-04-21 07:00:00|5989|5980|5994|5990|5995|5993|5974|5972|49286
1618988700000|2021-04-21 07:05:00|5995|5991|5985|5984|5998|5995|5985|5983|47222
1618989000000|2021-04-21 07:10:00|5986|5985|6000|5998|6011|6010|5977|5976|32672
1618989300000|2021-04-21 07:15:00|5999|5997|6010|6007|6021|6020|5998|5997|20272
1618989600000|2021-04-21 07:20:00|6009|6008|6012|6010|6024|6023|6009|6007|29529
1618989900000|2021-04-21 07:25:00|6013|6011|5992|5991|6016|6014|5991|5990|19293
1618990200000|2021-04-21 07:30:00|5993|5990|5989|5987|5996|5994|5981|5980|15644
1618990500000|2021-04-21 07:35:00|5988|5988|5996|5993|6001|6000|5986|5984|16374
1618990800000|2021-04-21 07:40:00|5997|5994|5978|5975|6000|5998|5976|5975|16087
1618991100000|2021-04-21 07:45:00|5977|5976|5980|5979|5982|5981|5973|5971|22410
1618991400000|2021-04-21 07:50:00|5979|5978|5996|5994|5997|5995|5977|5976|13551
1618991700000|2021-04-21 07:55:00|5997|5995|6006|6004|6006|6004|5997|5995|8424
1618992000000|2021-04-21 08:00:00|6007|6005|6020|6019|6022|6020|6001|6000|14726
1618992300000|2021-04-21 08:05:00|6019|6018|6010|6009|6021|6020|6008|6006|9645
1618992600000|2021-04-21 08:10:00|6011|6010|6018|6015|6021|6020|6011|6010|21460
1618992900000|2021-04-21 08:15:00|6019|6016|6019|6016|6026|6024|6017|6015|18087
1618993200000|2021-04-21 08:20:00|6018|6017|6010|6008|6021|6020|6006|6005|13566
1618993500000|2021-04-21 08:25:00|6009|6009|6015|6013|6020|6019|6005|6004|11206
1618993800000|2021-04-21 08:30:00|6016|6014|6009|6008|6016|6015|6008|6005|9779
1618994100000|2021-04-21 08:35:00|6008|6007|5995|5994|6011|6009|5995|5994|9293
1618994400000|2021-04-21 08:40:00|5994|5993|5985|5984|5995|5994|5984|5982|10744
1618994700000|2021-04-21 08:45:00|5986|5985|5971|5970|5987|5986|5971|5970|19007
1618995000000|2021-04-21 08:50:00|5972|5971|5975|5974|5979|5978|5972|5970|20152
1618995300000|2021-04-21 08:55:00|5976|5975|5982|5979|5982|5981|5972|5971|15257
1618995600000|2021-04-21 09:00:00|5981|5980|5977|5974|5982|5981|5976|5974|11047
1618995900000|2021-04-21 09:05:00|5978|5975|5980|5978|5982|5980|5975|5974|7563
1618996200000|2021-04-21 09:10:00|5981|5979|5980|5979|5983|5981|5977|5975|12347
1618996500000|2021-04-21 09:15:00|5981|5978|5972|5971|5981|5979|5972|5970|9326
1618996800000|2021-04-21 09:20:00|5973|5972|5980|5979|5980|5979|5972|5971|9187
1618997100000|2021-04-21 09:25:00|5979|5978|5986|5985|5988|5986|5976|5974|8436
1618997400000|2021-04-21 09:30:00|5987|5986|5988|5987|5990|5989|5984|5982|11949
1618997700000|2021-04-21 09:35:00|5989|5986|5980|5978|5989|5987|5976|5975|9188
1618998000000|2021-04-21 09:40:00|5981|5979|5987|5986|5993|5991|5970|5968|22652
1618998300000|2021-04-21 09:45:00|5988|5985|5972|5969|5988|5986|5970|5969|12975
1618998600000|2021-04-21 09:50:00|5973|5970|5970|5969|5973|5972|5967|5965|13313
1618998900000|2021-04-21 09:55:00|5971|5970|5978|5976|5978|5977|5968|5967|8767
1618999200000|2021-04-21 10:00:00|5977|5977|5969|5967|5979|5977|5967|5965|8285
1618999500000|2021-04-21 10:05:00|5968|5968|5969|5967|5974|5973|5968|5966|7135
1618999800000|2021-04-21 10:10:00|5968|5966|5966|5965|5974|5972|5965|5964|9557
1619000100000|2021-04-21 10:15:00|5965|5964|5958|5957|5988|5986|5957|5955|21427
1619000400000|2021-04-21 10:20:00|5960|5958|5956|5954|5960|5958|5953|5950|12228
1619000700000|2021-04-21 10:25:00|5957|5955|5969|5967|5971|5969|5957|5955|12233
1619001000000|2021-04-21 10:30:00|5968|5968|5974|5973|5977|5975|5966|5965|10266
1619001300000|2021-04-21 10:35:00|5973|5972|5976|5975|5978|5977|5970|5969|15677
1619001600000|2021-04-21 10:40:00|5975|5974|5971|5969|5978|5977|5971|5969|14440
1619001900000|2021-04-21 10:45:00|5970|5970|5982|5980|5982|5980|5970|5969|9479
1619002200000|2021-04-21 10:50:00|5983|5981|5979|5978|5989|5987|5979|5977|9904
1619002500000|2021-04-21 10:55:00|5980|5979|5993|5991|5994|5991|5977|5976|14270
1619002800000|2021-04-21 11:00:00|5994|5990|5990|5989|5998|5995|5987|5984|6440
1619003100000|2021-04-21 11:05:00|5989|5988|5980|5979|5990|5989|5979|5978|8027
1619003400000|2021-04-21 11:10:00|5981|5980|5982|5981|5986|5984|5980|5979|8290
1619003700000|2021-04-21 11:15:00|5983|5982|5984|5981|5986|5984|5978|5977|7712
1619004000000|2021-04-21 11:20:00|5983|5980|5976|5975|5983|5980|5975|5974|6907
1619004300000|2021-04-21 11:25:00|5977|5976|5973|5972|5980|5978|5971|5969|7458
1619004600000|2021-04-21 11:30:00|5974|5974|5980|5978|5982|5980|5973|5972|8438
1619004900000|2021-04-21 11:35:00|5981|5979|5987|5985|5987|5986|5981|5979|6111
1619005200000|2021-04-21 11:40:00|5986|5986|5978|5977|5987|5986|5978|5976|7271
1619005500000|2021-04-21 11:45:00|5979|5978|5982|5980|5984|5982|5975|5974|10897
1619005800000|2021-04-21 11:50:00|5981|5979|5972|5971|5982|5980|5972|5971|9791
1619006100000|2021-04-21 11:55:00|5973|5972|5971|5969|5974|5973|5967|5965|10494
1619006400000|2021-04-21 12:00:00|5970|5968|5959|5957|5972|5971|5958|5957|17548
1619006700000|2021-04-21 12:05:00|5960|5958|5957|5955|5967|5964|5957|5955|5784
1619007000000|2021-04-21 12:10:00|5956|5956|5961|5958|5963|5961|5955|5953|5809
1619007300000|2021-04-21 12:15:00|5960|5959|5956|5955|5961|5959|5955|5954|7023
1619007600000|2021-04-21 12:20:00|5957|5956|5957|5956|5958|5956|5951|5948|9526
1619007900000|2021-04-21 12:25:00|5958|5955|5955|5954|5961|5960|5955|5953|7398
1619008200000|2021-04-21 12:30:00|5956|5955|5943|5942|5959|5957|5942|5941|10440
1619008500000|2021-04-21 12:35:00|5942|5941|5939|5937|5945|5943|5938|5936|10764
1619008800000|2021-04-21 12:40:00|5938|5938|5946|5944|5947|5945|5937|5934|6076
1619009100000|2021-04-21 12:45:00|5945|5943|5942|5941|5945|5944|5941|5940|10189
1619009400000|2021-04-21 12:50:00|5943|5942|5941|5939|5946|5945|5940|5938|10284
1619009700000|2021-04-21 12:55:00|5942|5940|5945|5944|5952|5950|5941|5939|7963
1619010000000|2021-04-21 13:00:00|5944|5943|5941|5940|5949|5948|5940|5938|9930
1619010300000|2021-04-21 13:05:00|5942|5941|5954|5953|5958|5957|5942|5941|12281
1619010600000|2021-04-21 13:10:00|5955|5952|5946|5945|5955|5952|5943|5942|11502
1619010900000|2021-04-21 13:15:00|5947|5946|5952|5950|5956|5955|5946|5945|14519
1619011200000|2021-04-21 13:20:00|5953|5951|5944|5943|5959|5956|5942|5940|12904
1619011500000|2021-04-21 13:25:00|5945|5944|5954|5951|5956|5953|5940|5938|22187
1619011800000|2021-04-21 13:30:00|5955|5952|5966|5964|5967|5965|5932|5930|53571
1619012100000|2021-04-21 13:35:00|5967|5965|5974|5971|5977|5974|5953|5951|44216
1619012400000|2021-04-21 13:40:00|5972|5972|5970|5968|5980|5979|5966|5964|27578
1619012700000|2021-04-21 13:45:00|5971|5969|6003|6001|6005|6003|5969|5968|48332
1619013000000|2021-04-21 13:50:00|6004|6002|5987|5985|6006|6004|5984|5983|31836
1619013300000|2021-04-21 13:55:00|5988|5986|5975|5973|5989|5987|5972|5971|16851
1619013600000|2021-04-21 14:00:00|5974|5972|5992|5989|6000|5999|5974|5972|45818
1619013900000|2021-04-21 14:05:00|5993|5990|5998|5996|6004|6002|5988|5987|32300
1619014200000|2021-04-21 14:10:00|6000|5997|5986|5984|6000|5998|5984|5983|22235
1619014500000|2021-04-21 14:15:00|5985|5983|5982|5981|5986|5985|5971|5969|21296
1619014800000|2021-04-21 14:20:00|5983|5982|5992|5991|5993|5992|5980|5979|33862
1619015100000|2021-04-21 14:25:00|5993|5992|5999|5997|6002|6000|5988|5987|32535
1619015400000|2021-04-21 14:30:00|5998|5996|6002|5999|6003|6002|5992|5991|24451
1619015700000|2021-04-21 14:35:00|6003|6000|6003|6001|6010|6009|6000|5999|20739
1619016000000|2021-04-21 14:40:00|6002|6002|6006|6004|6014|6012|6002|6000|22282
1619016300000|2021-04-21 14:45:00|6007|6005|6000|5998|6008|6007|5995|5994|20772
1619016600000|2021-04-21 14:50:00|6001|5999|5995|5994|6006|6005|5995|5993|18935
1619016900000|2021-04-21 14:55:00|5996|5993|5996|5994|5998|5997|5993|5991|13817
1619017200000|2021-04-21 15:00:00|5997|5995|6003|6001|6004|6003|5995|5993|13111
1619017500000|2021-04-21 15:05:00|6002|6002|5999|5997|6003|6002|5990|5989|46716
1619017800000|2021-04-21 15:10:00|5998|5998|5988|5987|6001|6000|5986|5985|47063
1619018100000|2021-04-21 15:15:00|5987|5986|5989|5987|5991|5990|5985|5984|38777
1619018400000|2021-04-21 15:20:00|5990|5988|5972|5971|5991|5990|5971|5970|48830
1619018700000|2021-04-21 15:25:00|5973|5970|5985|5982|5986|5984|5970|5969|55041
1619074800000|2021-04-22 07:00:00|6021|6007|6011|6008|6021|6019|5974|5970|73017
1619075100000|2021-04-22 07:05:00|6012|6009|6008|6005|6015|6014|5992|5988|38836
1619075400000|2021-04-22 07:10:00|6007|6006|6016|6014|6024|6021|6005|6004|35311
1619075700000|2021-04-22 07:15:00|6015|6013|6011|6007|6015|6014|5992|5990|26137
1619076000000|2021-04-22 07:20:00|6010|6008|6032|6030|6033|6030|6008|6005|34522
1619076300000|2021-04-22 07:25:00|6033|6031|6029|6028|6034|6031|6014|6011|18805
1619076600000|2021-04-22 07:30:00|6030|6029|6022|6020|6033|6031|6011|6010|47338
1619076900000|2021-04-22 07:35:00|6023|6019|6019|6018|6023|6020|6008|6006|21450
1619077200000|2021-04-22 07:40:00|6018|6017|6017|6015|6021|6019|6008|6006|21480
1619077500000|2021-04-22 07:45:00|6018|6016|6016|6014|6026|6024|6012|6010|16527
1619077800000|2021-04-22 07:50:00|6015|6013|6014|6012|6021|6018|6012|6010|17584
1619078100000|2021-04-22 07:55:00|6015|6013|6013|6010|6018|6016|6004|6002|33224
1619078400000|2021-04-22 08:00:00|6012|6011|6012|6010|6019|6017|6007|6006|10866
1619078700000|2021-04-22 08:05:00|6013|6009|6014|6012|6017|6015|6008|6006|9173
1619079000000|2021-04-22 08:10:00|6013|6011|6012|6010|6019|6017|6008|6007|10855
1619079300000|2021-04-22 08:15:00|6011|6009|6009|6008|6015|6013|6005|6004|8382
1619079600000|2021-04-22 08:20:00|6008|6007|6010|6008|6013|6011|6006|6005|8149
1619079900000|2021-04-22 08:25:00|6009|6009|6009|6008|6011|6010|6005|6003|7257
1619080200000|2021-04-22 08:30:00|6008|6007|6006|6004|6013|6012|6001|5999|40799
1619080500000|2021-04-22 08:35:00|6007|6005|6014|6012|6015|6013|6007|6005|8410
1619080800000|2021-04-22 08:40:00|6015|6013|6011|6010|6022|6020|6011|6009|6774
1619081100000|2021-04-22 08:45:00|6012|6009|6002|6000|6012|6009|6001|6000|7763
1619081400000|2021-04-22 08:50:00|6003|6001|5992|5991|6003|6002|5992|5991|8778
1619081700000|2021-04-22 08:55:00|5993|5992|5988|5987|5995|5993|5986|5985|13000
1619082000000|2021-04-22 09:00:00|5989|5986|5981|5980|5992|5990|5981|5979|7477
1619082300000|2021-04-22 09:05:00|5982|5981|5986|5985|5987|5986|5981|5980|10757
1619082600000|2021-04-22 09:10:00|5985|5984|5988|5986|5990|5988|5983|5981|6755
1619082900000|2021-04-22 09:15:00|5989|5987|5986|5985|5992|5990|5984|5982|7678
1619083200000|2021-04-22 09:20:00|5987|5986|5991|5989|5991|5989|5983|5981|11872
1619083500000|2021-04-22 09:25:00|5990|5990|5987|5986|5993|5992|5986|5985|6032
1619083800000|2021-04-22 09:30:00|5988|5987|5988|5986|5990|5988|5982|5980|10232
1619084100000|2021-04-22 09:35:00|5989|5987|5985|5984|5993|5991|5984|5983|5122
1619084400000|2021-04-22 09:40:00|5984|5983|5989|5987|5997|5995|5981|5980|30946
1619084700000|2021-04-22 09:45:00|5990|5988|5990|5989|5994|5991|5987|5985|7640
1619085000000|2021-04-22 09:50:00|5989|5988|5980|5978|5989|5989|5980|5978|10967
1619085300000|2021-04-22 09:55:00|5981|5979|5982|5980|5982|5981|5978|5977|4969
1619085600000|2021-04-22 10:00:00|5983|5981|5985|5984|5989|5988|5983|5981|18852
1619085900000|2021-04-22 10:05:00|5986|5985|5984|5983|5989|5987|5983|5982|10354
1619086200000|2021-04-22 10:10:00|5985|5982|5985|5983|5987|5986|5985|5982|6651
1619086500000|2021-04-22 10:15:00|5984|5982|5985|5984|5987|5986|5982|5981|7456
1619086800000|2021-04-22 10:20:00|5984|5983|5986|5985|5988|5987|5981|5980|11224
1619087100000|2021-04-22 10:25:00|5987|5986|5982|5980|5990|5989|5980|5978|11134
1619087400000|2021-04-22 10:30:00|5981|5979|5981|5979|5984|5982|5979|5977|10984
1619087700000|2021-04-22 10:35:00|5982|5980|5983|5981|5987|5986|5980|5979|14280
1619088000000|2021-04-22 10:40:00|5982|5982|5977|5976|5982|5982|5976|5975|5173
1619088300000|2021-04-22 10:45:00|5976|5975|5976|5974|5979|5978|5976|5974|5774
1619088600000|2021-04-22 10:50:00|5975|5975|5974|5973|5977|5976|5973|5971|4723
1619088900000|2021-04-22 10:55:00|5973|5972|5970|5969|5974|5973|5966|5964|8926
1619089200000|2021-04-22 11:00:00|5969|5968|5967|5966|5978|5976|5967|5966|14360
1619089500000|2021-04-22 11:05:00|5968|5967|5968|5967|5971|5969|5966|5963|3397
1619089800000|2021-04-22 11:10:00|5969|5968|5972|5971|5974|5973|5969|5967|6461
1619090100000|2021-04-22 11:15:00|5973|5972|5972|5971|5976|5974|5970|5968|10699
1619090400000|2021-04-22 11:20:00|5973|5972|5976|5974|5979|5978|5973|5971|5140
1619090700000|2021-04-22 11:25:00|5977|5975|5974|5973|5977|5976|5972|5971|18223
1619091000000|2021-04-22 11:30:00|5973|5972|5976|5974|5976|5975|5968|5966|14035
1619091300000|2021-04-22 11:35:00|5975|5973|5974|5973|5975|5973|5971|5968|3338
1619091600000|2021-04-22 11:40:00|5975|5974|5971|5970|5977|5975|5971|5970|4597
1619091900000|2021-04-22 11:45:00|5972|5971|5975|5974|5978|5977|5968|5967|9910
1619092200000|2021-04-22 11:50:00|5976|5975|5978|5977|5985|5984|5976|5974|7114
1619092500000|2021-04-22 11:55:00|5979|5978|5989|5987|5989|5988|5979|5978|16661
1619092800000|2021-04-22 12:00:00|5988|5986|5995|5993|5997|5996|5986|5983|15449
1619093100000|2021-04-22 12:05:00|5994|5992|5992|5990|5998|5997|5991|5990|10043
1619093400000|2021-04-22 12:10:00|5991|5991|5986|5984|5992|5991|5986|5983|4799
1619093700000|2021-04-22 12:15:00|5985|5983|5993|5992|5994|5992|5984|5982|7192
1619094000000|2021-04-22 12:20:00|5994|5993|6001|5999|6003|6001|5994|5993|13589
1619094300000|2021-04-22 12:25:00|6002|6000|5999|5997|6004|6002|5999|5997|5342
1619094600000|2021-04-22 12:30:00|5998|5998|6011|6010|6011|6010|5998|5998|8064
1619094900000|2021-04-22 12:35:00|6010|6009|6014|6012|6016|6014|6009|6007|12952
1619095200000|2021-04-22 12:40:00|6015|6013|6011|6010|6016|6014|6009|6006|8307
1619095500000|2021-04-22 12:45:00|6012|6009|6008|6006|6012|6011|6005|6004|4803
1619095800000|2021-04-22 12:50:00|6007|6007|6004|6002|6008|6007|6003|6001|5945
1619096100000|2021-04-22 12:55:00|6003|6001|6003|6001|6007|6006|5999|5998|9143
1619096400000|2021-04-22 13:00:00|6002|6000|6000|5998|6008|6006|5998|5997|15957
1619096700000|2021-04-22 13:05:00|5999|5997|6003|6002|6004|6003|5998|5997|9759
1619097000000|2021-04-22 13:10:00|6004|6003|5999|5998|6009|6008|5999|5998|22211
1619097300000|2021-04-22 13:15:00|6000|5997|6003|6001|6009|6007|5999|5997|12545
1619097600000|2021-04-22 13:20:00|6004|6002|6015|6013|6015|6014|6002|6000|26998
1619097900000|2021-04-22 13:25:00|6014|6012|6020|6018|6026|6024|6013|6012|21599
1619098200000|2021-04-22 13:30:00|6019|6017|5989|5986|6022|6021|5983|5980|90194
1619098500000|2021-04-22 13:35:00|5988|5985|5968|5967|5988|5986|5966|5963|24196
1619098800000|2021-04-22 13:40:00|5969|5968|5979|5977|5984|5982|5967|5965|25611
1619099100000|2021-04-22 13:45:00|5978|5976|5960|5958|5978|5976|5952|5951|60308
1619099400000|2021-04-22 13:50:00|5959|5957|5970|5969|5979|5977|5958|5956|24169
1619099700000|2021-04-22 13:55:00|5969|5968|5970|5968|5983|5982|5967|5965|23957
1619100000000|2021-04-22 14:00:00|5969|5967|5954|5952|5971|5970|5954|5952|16841
1619100300000|2021-04-22 14:05:00|5955|5953|5973|5971|5976|5975|5955|5953|32234
1619100600000|2021-04-22 14:10:00|5972|5970|5966|5964|5973|5972|5961|5959|22148
1619100900000|2021-04-22 14:15:00|5967|5965|5961|5959|5971|5970|5957|5955|29669
1619101200000|2021-04-22 14:20:00|5963|5960|5966|5965|5966|5965|5955|5954|31002
1619101500000|2021-04-22 14:25:00|5967|5966|5971|5969|5978|5977|5965|5963|45830
1619101800000|2021-04-22 14:30:00|5970|5968|5982|5980|5984|5983|5968|5967|41157
1619102100000|2021-04-22 14:35:00|5983|5981|5984|5983|5986|5985|5978|5977|32654
1619102400000|2021-04-22 14:40:00|5983|5982|5994|5992|5998|5997|5983|5982|41889
1619102700000|2021-04-22 14:45:00|5995|5993|5985|5984|5996|5995|5985|5983|22654
1619103000000|2021-04-22 14:50:00|5986|5985|5991|5990|5994|5992|5983|5982|24015
1619103300000|2021-04-22 14:55:00|5990|5989|5991|5989|5996|5995|5990|5988|28792
1619103600000|2021-04-22 15:00:00|5990|5990|5999|5998|5999|5998|5989|5987|30250
1619103900000|2021-04-22 15:05:00|5998|5997|6023|6021|6025|6023|5998|5997|48404
1619104200000|2021-04-22 15:10:00|6022|6020|6023|6021|6025|6023|6017|6015|28258
1619104500000|2021-04-22 15:15:00|6022|6020|6016|6015|6024|6022|6016|6015|25294
1619104800000|2021-04-22 15:20:00|6017|6016|6008|6007|6019|6017|6008|6007|18808
1619105100000|2021-04-22 15:25:00|6007|6006|6012|6010|6018|6017|6007|6006|35932
1619161200000|2021-04-23 07:00:00|6008|5990|6008|6005|6015|6008|5981|5978|48625
1619161500000|2021-04-23 07:05:00|6007|6004|6029|6027|6030|6028|6006|6002|22960
1619161800000|2021-04-23 07:10:00|6028|6025|6024|6022|6029|6027|6008|6006|14923
1619162100000|2021-04-23 07:15:00|6025|6023|6053|6051|6053|6051|6025|6023|11362
1619162400000|2021-04-23 07:20:00|6052|6050|6045|6043|6057|6056|6043|6040|17936
1619162700000|2021-04-23 07:25:00|6044|6044|6046|6044|6055|6052|6041|6040|9818
1619163000000|2021-04-23 07:30:00|6047|6045|6047|6044|6047|6045|6035|6032|6942
1619163300000|2021-04-23 07:35:00|6046|6043|6053|6051|6055|6054|6043|6042|15012
1619163600000|2021-04-23 07:40:00|6054|6052|6052|6050|6056|6055|6049|6047|9849
1619163900000|2021-04-23 07:45:00|6051|6051|6054|6052|6059|6057|6048|6047|8715
1619164200000|2021-04-23 07:50:00|6055|6053|6066|6065|6066|6065|6055|6053|16624
1619164500000|2021-04-23 07:55:00|6067|6066|6067|6065|6070|6069|6064|6062|10439
1619164800000|2021-04-23 08:00:00|6066|6064|6053|6051|6067|6064|6053|6051|14156
1619165100000|2021-04-23 08:05:00|6052|6050|6049|6047|6053|6051|6043|6041|9347
1619165400000|2021-04-23 08:10:00|6050|6048|6043|6041|6051|6048|6043|6040|3117
1619165700000|2021-04-23 08:15:00|6042|6040|6035|6034|6042|6041|6033|6031|4757
1619166000000|2021-04-23 08:20:00|6036|6035|6038|6036|6040|6039|6033|6031|7551
1619166300000|2021-04-23 08:25:00|6037|6035|6033|6032|6037|6035|6030|6029|5559
1619166600000|2021-04-23 08:30:00|6034|6033|6044|6043|6045|6044|6034|6033|6107
1619166900000|2021-04-23 08:35:00|6045|6044|6052|6051|6053|6051|6043|6042|4856
1619167200000|2021-04-23 08:40:00|6053|6052|6051|6050|6053|6052|6045|6044|4190
1619167500000|2021-04-23 08:45:00|6052|6051|6046|6044|6053|6051|6044|6043|2835
1619167800000|2021-04-23 08:50:00|6047|6045|6051|6049|6053|6051|6046|6045|4951
1619168100000|2021-04-23 08:55:00|6050|6048|6046|6045|6053|6051|6046|6045|12066
1619168400000|2021-04-23 09:00:00|6045|6044|6046|6044|6050|6048|6042|6039|12366
1619168700000|2021-04-23 09:05:00|6047|6045|6047|6045|6049|6048|6046|6044|2800
1619169000000|2021-04-23 09:10:00|6046|6044|6034|6032|6046|6044|6033|6032|7079
1619169300000|2021-04-23 09:15:00|6033|6031|6045|6043|6046|6044|6032|6030|25302
1619169600000|2021-04-23 09:20:00|6044|6045|6049|6047|6050|6049|6042|6041|8804
1619169900000|2021-04-23 09:25:00|6048|6046|6051|6049|6053|6051|6043|6041|12476
1619170200000|2021-04-23 09:30:00|6052|6050|6044|6042|6053|6052|6043|6041|6917
1619170500000|2021-04-23 09:35:00|6045|6043|6051|6050|6052|6050|6044|6042|9437
1619170800000|2021-04-23 09:40:00|6052|6051|6051|6050|6052|6051|6049|6048|7100
1619171100000|2021-04-23 09:45:00|6052|6051|6052|6049|6054|6053|6051|6048|7206
1619171400000|2021-04-23 09:50:00|6051|6050|6058|6055|6061|6059|6049|6048|14757
1619171700000|2021-04-23 09:55:00|6057|6056|6054|6053|6057|6056|6054|6052|5957
1619172000000|2021-04-23 10:00:00|6055|6054|6058|6055|6059|6057|6054|6053|3633
1619172300000|2021-04-23 10:05:00|6057|6056|6052|6050|6061|6060|6051|6050|6750
1619172600000|2021-04-23 10:10:00|6053|6051|6053|6051|6054|6053|6051|6050|9424
1619172900000|2021-04-23 10:15:00|6052|6052|6051|6050|6053|6052|6051|6050|4265
1619173200000|2021-04-23 10:20:00|6052|6051|6054|6052|6057|6056|6051|6050|6113
1619173500000|2021-04-23 10:25:00|6053|6051|6055|6054|6056|6054|6051|6049|14157
1619173800000|2021-04-23 10:30:00|6056|6055|6052|6051|6060|6058|6052|6050|5045
1619174100000|2021-04-23 10:35:00|6051|6050|6047|6046|6052|6051|6045|6043|16132
1619174400000|2021-04-23 10:40:00|6046|6045|6046|6045|6050|6049|6043|6041|8946
1619174700000|2021-04-23 10:45:00|6047|6046|6051|6049|6051|6050|6045|6043|6044
1619175000000|2021-04-23 10:50:00|6050|6050|6054|6051|6054|6052|6050|6050|3932
1619175300000|2021-04-23 10:55:00|6053|6052|6048|6046|6054|6052|6047|6046|9072
1619175600000|2021-04-23 11:00:00|6049|6047|6050|6048|6050|6049|6043|6041|8876
1619175900000|2021-04-23 11:05:00|6049|6049|6046|6044|6053|6051|6046|6044|7394
1619176200000|2021-04-23 11:10:00|6045|6043|6046|6044|6051|6049|6044|6043|4519
1619176500000|2021-04-23 11:15:00|6047|6045|6047|6046|6051|6050|6047|6045|13546
1619176800000|2021-04-23 11:20:00|6046|6045|6044|6042|6047|6046|6042|6040|5358
1619177100000|2021-04-23 11:25:00|6045|6043|6048|6047|6048|6047|6044|6043|12724
1619177400000|2021-04-23 11:30:00|6049|6048|6056|6054|6056|6054|6049|6047|7331
1619177700000|2021-04-23 11:35:00|6055|6053|6051|6050|6057|6055|6050|6048|4776
1619178000000|2021-04-23 11:40:00|6050|6049|6048|6046|6051|6049|6047|6046|2883
1619178300000|2021-04-23 11:45:00|6049|6047|6047|6045|6049|6048|6045|6044|11649
1619178600000|2021-04-23 11:50:00|6048|6046|6048|6047|6052|6051|6048|6046|4594
1619178900000|2021-04-23 11:55:00|6049|6048|6052|6050|6056|6055|6048|6047|14242
1619179200000|2021-04-23 12:00:00|6053|6051|6060|6059|6061|6060|6053|6050|32856
1619179500000|2021-04-23 12:05:00|6061|6060|6060|6059|6064|6062|6057|6055|7297
1619179800000|2021-04-23 12:10:00|6059|6058|6057|6055|6060|6059|6051|6049|9312
1619180100000|2021-04-23 12:15:00|6056|6054|6057|6055|6063|6062|6056|6054|11186
1619180400000|2021-04-23 12:20:00|6058|6056|6053|6051|6058|6057|6047|6045|31281
1619180700000|2021-04-23 12:25:00|6052|6050|6051|6049|6053|6052|6047|6045|6944
1619181000000|2021-04-23 12:30:00|6052|6050|6050|6048|6054|6052|6049|6047|5152
1619181300000|2021-04-23 12:35:00|6051|6049|6059|6056|6060|6058|6051|6049|7694
1619181600000|2021-04-23 12:40:00|6058|6057|6059|6058|6062|6061|6057|6056|9455
1619181900000|2021-04-23 12:45:00|6058|6057|6061|6058|6062|6061|6057|6056|12107
1619182200000|2021-04-23 12:50:00|6060|6060|6051|6050|6061|6060|6050|6048|9771
1619182500000|2021-04-23 12:55:00|6052|6049|6048|6046|6052|6051|6047|6045|8119
1619182800000|2021-04-23 13:00:00|6049|6047|6051|6049|6054|6053|6047|6045|8125
1619183100000|2021-04-23 13:05:00|6052|6050|6046|6045|6053|6052|6046|6044|13214
1619183400000|2021-04-23 13:10:00|6047|6044|6051|6049|6055|6054|6044|6042|8792
1619183700000|2021-04-23 13:15:00|6052|6050|6049|6047|6053|6052|6048|6046|4064
1619184000000|2021-04-23 13:20:00|6048|6046|6051|6049|6051|6049|6047|6045|7470
1619184300000|2021-04-23 13:25:00|6050|6048|6058|6057|6059|6057|6049|6048|21085
1619184600000|2021-04-23 13:30:00|6057|6056|6092|6090|6097|6095|6050|6048|128256
1619184900000|2021-04-23 13:35:00|6091|6089|6096|6093|6100|6098|6086|6084|59836
1619185200000|2021-04-23 13:40:00|6095|6092|6097|6096|6105|6104|6091|6089|73916
1619185500000|2021-04-23 13:45:00|6096|6095|6097|6096|6101|6099|6076|6074|34778
1619185800000|2021-04-23 13:50:00|6098|6095|6103|6100|6105|6104|6089|6087|63286
1619186100000|2021-04-23 13:55:00|6102|6101|6104|6101|6109|6107|6095|6093|27856
1619186400000|2021-04-23 14:00:00|6103|6102|6116|6113|6123|6122|6101|6099|39346
1619186700000|2021-04-23 14:05:00|6117|6114|6118|6115|6129|6128|6116|6114|86101
1619187000000|2021-04-23 14:10:00|6117|6114|6118|6116|6120|6119|6108|6107|68174
1619187300000|2021-04-23 14:15:00|6119|6117|6111|6110|6125|6124|6103|6101|28335
1619187600000|2021-04-23 14:20:00|6110|6109|6117|6116|6118|6116|6107|6105|22180
1619187900000|2021-04-23 14:25:00|6116|6115|6123|6122|6125|6124|6116|6114|30176
1619188200000|2021-04-23 14:30:00|6124|6123|6123|6121|6131|6129|6115|6113|32144
1619188500000|2021-04-23 14:35:00|6122|6122|6119|6118|6128|6127|6118|6116|32901
1619188800000|2021-04-23 14:40:00|6118|6117|6106|6104|6120|6118|6106|6104|21146
1619189100000|2021-04-23 14:45:00|6105|6103|6111|6110|6112|6111|6102|6101|40276
1619189400000|2021-04-23 14:50:00|6110|6109|6112|6111|6115|6114|6106|6105|32841
1619189700000|2021-04-23 14:55:00|6113|6110|6116|6115|6116|6115|6109|6107|23512
1619190000000|2021-04-23 15:00:00|6117|6116|6120|6118|6121|6119|6115|6114|21500
1619190300000|2021-04-23 15:05:00|6119|6119|6123|6122|6125|6123|6118|6116|22445
1619190600000|2021-04-23 15:10:00|6124|6121|6123|6122|6128|6126|6120|6119|38520
1619190900000|2021-04-23 15:15:00|6124|6121|6129|6127|6131|6129|6123|6121|27413
1619191200000|2021-04-23 15:20:00|6128|6128|6129|6127|6131|6129|6126|6125|44897
1619191500000|2021-04-23 15:25:00|6128|6128|6116|6111|6129|6128|6114|6111|53895
1619420400000|2021-04-26 07:00:00|6154|6150|6169|6167|6173|6168|6133|6132|61723
1619420700000|2021-04-26 07:05:00|6170|6168|6175|6173|6175|6174|6148|6145|19712
1619421000000|2021-04-26 07:10:00|6176|6174|6165|6161|6182|6180|6154|6152|51763
1619421300000|2021-04-26 07:15:00|6166|6162|6180|6178|6186|6185|6166|6162|23619
1619421600000|2021-04-26 07:20:00|6181|6179|6200|6198|6200|6198|6174|6173|19477
1619421900000|2021-04-26 07:25:00|6199|6199|6210|6209|6212|6209|6196|6195|16607
1619422200000|2021-04-26 07:30:00|6211|6210|6204|6203|6211|6210|6202|6200|18537
1619422500000|2021-04-26 07:35:00|6203|6202|6192|6190|6204|6202|6188|6186|22197
1619422800000|2021-04-26 07:40:00|6193|6191|6202|6200|6202|6201|6193|6191|6425
1619423100000|2021-04-26 07:45:00|6203|6201|6197|6195|6204|6202|6193|6191|6553
1619423400000|2021-04-26 07:50:00|6196|6194|6198|6196|6207|6204|6194|6191|10422
1619423700000|2021-04-26 07:55:00|6199|6197|6200|6198|6204|6202|6196|6195|10596
1619424000000|2021-04-26 08:00:00|6199|6199|6213|6211|6219|6215|6199|6198|40721
1619424300000|2021-04-26 08:05:00|6214|6212|6212|6210|6231|6224|6204|6202|92206
1619424600000|2021-04-26 08:10:00|6211|6209|6206|6203|6213|6210|6199|6196|14809
1619424900000|2021-04-26 08:15:00|6207|6204|6218|6216|6218|6217|6206|6204|15244
1619425200000|2021-04-26 08:20:00|6217|6215|6207|6205|6221|6219|6202|6201|11376
1619425500000|2021-04-26 08:25:00|6206|6204|6205|6203|6209|6208|6204|6202|8049
1619425800000|2021-04-26 08:30:00|6204|6204|6187|6186|6206|6205|6186|6184|11938
1619426100000|2021-04-26 08:35:00|6188|6187|6177|6175|6191|6190|6176|6175|10215
1619426400000|2021-04-26 08:40:00|6176|6174|6169|6167|6177|6175|6168|6166|6569
1619426700000|2021-04-26 08:45:00|6168|6166|6180|6179|6181|6179|6163|6161|7576
1619427000000|2021-04-26 08:50:00|6179|6178|6165|6164|6180|6179|6165|6163|9909
1619427300000|2021-04-26 08:55:00|6166|6165|6167|6165|6171|6169|6165|6163|5891
1619427600000|2021-04-26 09:00:00|6166|6164|6161|6159|6169|6167|6160|6158|2883
1619427900000|2021-04-26 09:05:00|6160|6160|6167|6166|6168|6166|6160|6159|6706
1619428200000|2021-04-26 09:10:00|6166|6165|6168|6166|6168|6166|6163|6161|4691
1619428500000|2021-04-26 09:15:00|6169|6167|6171|6169|6174|6173|6166|6164|7393
1619428800000|2021-04-26 09:20:00|6170|6170|6169|6167|6172|6171|6167|6166|8366
1619429100000|2021-04-26 09:25:00|6168|6166|6170|6168|6175|6174|6159|6158|7780
1619429400000|2021-04-26 09:30:00|6171|6169|6170|6169|6174|6172|6165|6164|9952
1619429700000|2021-04-26 09:35:00|6171|6168|6168|6166|6171|6170|6161|6159|7302
1619430000000|2021-04-26 09:40:00|6167|6165|6171|6170|6176|6174|6165|6164|4960
1619430300000|2021-04-26 09:45:00|6172|6171|6177|6176|6178|6176|6171|6169|4259
1619430600000|2021-04-26 09:50:00|6176|6175|6177|6175|6182|6180|6174|6173|2975
1619430900000|2021-04-26 09:55:00|6176|6174|6179|6177|6183|6181|6174|6172|2711
1619431200000|2021-04-26 10:00:00|6178|6176|6175|6173|6180|6178|6170|6168|16999
1619431500000|2021-04-26 10:05:00|6176|6174|6182|6180|6183|6182|6172|6170|5224
1619431800000|2021-04-26 10:10:00|6183|6181|6185|6183|6189|6187|6182|6181|3405
1619432100000|2021-04-26 10:15:00|6184|6181|6174|6172|6184|6183|6173|6171|6923
1619432400000|2021-04-26 10:20:00|6175|6171|6177|6175|6177|6175|6172|6171|3529
1619432700000|2021-04-26 10:25:00|6178|6176|6177|6176|6179|6178|6176|6175|5693
1619433000000|2021-04-26 10:30:00|6176|6175|6177|6175|6181|6179|6175|6173|7711
1619433300000|2021-04-26 10:35:00|6176|6174|6173|6171|6177|6175|6172|6170|4327
1619433600000|2021-04-26 10:40:00|6172|6170|6171|6169|6173|6172|6171|6169|3323
1619433900000|2021-04-26 10:45:00|6172|6170|6168|6166|6172|6171|6168|6166|3777
1619434200000|2021-04-26 10:50:00|6169|6167|6173|6172|6173|6172|6169|6167|4002
1619434500000|2021-04-26 10:55:00|6174|6173|6174|6172|6176|6174|6171|6169|7305
1619434800000|2021-04-26 11:00:00|6175|6173|6175|6173|6177|6176|6174|6172|10989
1619435100000|2021-04-26 11:05:00|6176|6174|6176|6174|6178|6176|6171|6169|13914
1619435400000|2021-04-26 11:10:00|6175|6173|6176|6175|6178|6176|6171|6170|8078
1619435700000|2021-04-26 11:15:00|6177|6176|6184|6183|6185|6184|6175|6174|3068
1619436000000|2021-04-26 11:20:00|6183|6182|6179|6177|6184|6183|6178|6177|1722
1619436300000|2021-04-26 11:25:00|6178|6176|6177|6175|6179|6176|6175|6173|3271
1619436600000|2021-04-26 11:30:00|6176|6174|6176|6174|6177|6176|6172|6171|9218
1619436900000|2021-04-26 11:35:00|6177|6175|6178|6176|6182|6180|6176|6175|4727
1619437200000|2021-04-26 11:40:00|6176|6175|6179|6177|6180|6178|6175|6173|9478
1619437500000|2021-04-26 11:45:00|6180|6178|6180|6178|6181|6179|6176|6174|2728
1619437800000|2021-04-26 11:50:00|6181|6179|6177|6176|6181|6179|6176|6174|3489
1619438100000|2021-04-26 11:55:00|6178|6177|6179|6177|6180|6179|6175|6173|5347
1619438400000|2021-04-26 12:00:00|6180|6178|6176|6174|6180|6179|6173|6170|5635
1619438700000|2021-04-26 12:05:00|6177|6175|6173|6171|6177|6175|6171|6170|6970
1619439000000|2021-04-26 12:10:00|6172|6170|6171|6169|6173|6171|6169|6168|4360
1619439300000|2021-04-26 12:15:00|6172|6170|6168|6166|6173|6172|6168|6166|4331
1619439600000|2021-04-26 12:20:00|6167|6167|6168|6167|6169|6168|6164|6162|4706
1619439900000|2021-04-26 12:25:00|6169|6166|6172|6170|6172|6170|6168|6166|5374
1619440200000|2021-04-26 12:30:00|6171|6169|6174|6172|6174|6173|6166|6164|3728
1619440500000|2021-04-26 12:35:00|6173|6171|6171|6169|6173|6172|6170|6168|3824
1619440800000|2021-04-26 12:40:00|6172|6170|6174|6172|6176|6174|6172|6170|3252
1619441100000|2021-04-26 12:45:00|6175|6173|6171|6169|6176|6175|6171|6168|9744
1619441400000|2021-04-26 12:50:00|6170|6168|6174|6172|6176|6174|6170|6168|9894
1619441700000|2021-04-26 12:55:00|6175|6173|6172|6171|6177|6176|6171|6170|7848
1619442000000|2021-04-26 13:00:00|6173|6170|6170|6168|6173|6172|6166|6165|15329
1619442300000|2021-04-26 13:05:00|6169|6167|6176|6175|6177|6176|6167|6166|6407
1619442600000|2021-04-26 13:10:00|6175|6174|6187|6185|6187|6185|6175|6173|18879
1619442900000|2021-04-26 13:15:00|6186|6184|6187|6186|6191|6189|6182|6180|28731
1619443200000|2021-04-26 13:20:00|6188|6187|6190|6189|6192|6190|6187|6185|22082
1619443500000|2021-04-26 13:25:00|6191|6190|6198|6196|6199|6198|6189|6188|25784
1619443800000|2021-04-26 13:30:00|6199|6198|6197|6196|6207|6205|6187|6186|126772
1619444100000|2021-04-26 13:35:00|6198|6195|6200|6198|6206|6204|6194|6192|20572
1619444400000|2021-04-26 13:40:00|6199|6197|6217|6214|6217|6216|6198|6195|22696
1619444700000|2021-04-26 13:45:00|6216|6215|6209|6208|6220|6219|6207|6206|34946
1619445000000|2021-04-26 13:50:00|6210|6207|6205|6204|6210|6207|6192|6190|28385
1619445300000|2021-04-26 13:55:00|6206|6205|6216|6213|6219|6218|6203|6202|37340
1619445600000|2021-04-26 14:00:00|6217|6214|6215|6213|6221|6220|6203|6202|34465
1619445900000|2021-04-26 14:05:00|6216|6214|6224|6223|6228|6226|6215|6213|31367
1619446200000|2021-04-26 14:10:00|6223|6222|6235|6234|6235|6234|6217|6214|31230
1619446500000|2021-04-26 14:15:00|6234|6233|6231|6230|6237|6235|6223|6221|24571
1619446800000|2021-04-26 14:20:00|6230|6229|6237|6235|6240|6239|6227|6225|43690
1619447100000|2021-04-26 14:25:00|6238|6236|6235|6234|6243|6242|6233|6231|32776
1619447400000|2021-04-26 14:30:00|6236|6235|6232|6230|6236|6235|6225|6223|16730
1619447700000|2021-04-26 14:35:00|6233|6231|6239|6238|6243|6242|6232|6231|30568
1619448000000|2021-04-26 14:40:00|6238|6237|6225|6224|6238|6237|6224|6223|16672
1619448300000|2021-04-26 14:45:00|6226|6225|6232|6231|6237|6235|6220|6218|24286
1619448600000|2021-04-26 14:50:00|6231|6230|6235|6234|6236|6235|6227|6225|27330
1619448900000|2021-04-26 14:55:00|6234|6233|6240|6239|6243|6241|6231|6230|16719
1619449200000|2021-04-26 15:00:00|6239|6238|6247|6246|6250|6249|6237|6235|39105
1619449500000|2021-04-26 15:05:00|6248|6245|6245|6244|6248|6246|6241|6239|28064
1619449800000|2021-04-26 15:10:00|6244|6243|6235|6233|6244|6243|6226|6224|23027
1619450100000|2021-04-26 15:15:00|6236|6234|6230|6229|6241|6240|6230|6228|18456
1619450400000|2021-04-26 15:20:00|6231|6230|6235|6234|6238|6237|6230|6228|19729
1619450700000|2021-04-26 15:25:00|6236|6235|6228|6227|6238|6237|6225|6224|43494
1619506800000|2021-04-27 07:00:00|6256|6249|6245|6243|6256|6250|6234|6222|31835
1619507100000|2021-04-27 07:05:00|6246|6244|6223|6221|6248|6246|6220|6218|23746
1619507400000|2021-04-27 07:10:00|6224|6222|6213|6211|6230|6225|6201|6198|30934
1619507700000|2021-04-27 07:15:00|6214|6212|6212|6210|6220|6219|6209|6206|23052
1619508000000|2021-04-27 07:20:00|6213|6211|6191|6190|6213|6211|6187|6185|41114
1619508300000|2021-04-27 07:25:00|6192|6191|6193|6191|6200|6198|6187|6186|22529
1619508600000|2021-04-27 07:30:00|6194|6192|6199|6198|6201|6200|6190|6188|14301
1619508900000|2021-04-27 07:35:00|6198|6197|6201|6200|6208|6206|6197|6195|12080
1619509200000|2021-04-27 07:40:00|6200|6199|6190|6188|6203|6201|6187|6186|16031
1619509500000|2021-04-27 07:45:00|6189|6187|6189|6188|6194|6193|6186|6185|12996
1619509800000|2021-04-27 07:50:00|6190|6189|6192|6189|6198|6196|6186|6185|9106
1619510100000|2021-04-27 07:55:00|6191|6188|6182|6180|6191|6189|6176|6174|11035
1619510400000|2021-04-27 08:00:00|6183|6181|6185|6184|6189|6186|6180|6179|7235
1619510700000|2021-04-27 08:05:00|6184|6183|6184|6183|6192|6189|6183|6182|14152
1619511000000|2021-04-27 08:10:00|6183|6182|6177|6175|6183|6182|6172|6170|10995
1619511300000|2021-04-27 08:15:00|6176|6174|6162|6161|6178|6176|6159|6158|16471
1619511600000|2021-04-27 08:20:00|6163|6160|6168|6165|6171|6170|6160|6158|11154
1619511900000|2021-04-27 08:25:00|6167|6166|6176|6175|6176|6175|6166|6165|6693
1619512200000|2021-04-27 08:30:00|6177|6176|6176|6174|6183|6181|6173|6172|5042
1619512500000|2021-04-27 08:35:00|6175|6173|6177|6176|6181|6179|6173|6172|10682
1619512800000|2021-04-27 08:40:00|6178|6177|6170|6168|6178|6177|6168|6167|6913
1619513100000|2021-04-27 08:45:00|6171|6169|6173|6171|6175|6173|6167|6165|4454
1619513400000|2021-04-27 08:50:00|6174|6172|6177|6175|6177|6176|6174|6172|3228
1619513700000|2021-04-27 08:55:00|6176|6176|6172|6170|6176|6176|6168|6167|5707
1619514000000|2021-04-27 09:00:00|6171|6169|6167|6166|6171|6169|6167|6165|7489
1619514300000|2021-04-27 09:05:00|6168|6167|6172|6170|6172|6170|6167|6165|6843
1619514600000|2021-04-27 09:10:00|6171|6171|6162|6160|6175|6173|6161|6160|9235
1619514900000|2021-04-27 09:15:00|6163|6161|6169|6168|6169|6168|6163|6161|4845
1619515200000|2021-04-27 09:20:00|6168|6167|6171|6170|6175|6173|6168|6167|4201
1619515500000|2021-04-27 09:25:00|6172|6169|6177|6176|6179|6177|6170|6169|4778
1619515800000|2021-04-27 09:30:00|6176|6175|6176|6175|6178|6176|6170|6169|6680
1619516100000|2021-04-27 09:35:00|6175|6174|6183|6181|6184|6182|6175|6174|22282
1619516400000|2021-04-27 09:40:00|6182|6180|6180|6178|6183|6181|6174|6173|14215
1619516700000|2021-04-27 09:45:00|6179|6179|6177|6175|6180|6179|6173|6172|9474
1619517000000|2021-04-27 09:50:00|6176|6174|6179|6178|6179|6178|6166|6165|17962
1619517300000|2021-04-27 09:55:00|6178|6177|6175|6174|6182|6180|6173|6172|12092
1619517600000|2021-04-27 10:00:00|6174|6173|6170|6169|6178|6177|6168|6166|17411
1619517900000|2021-04-27 10:05:00|6169|6168|6190|6189|6192|6191|6167|6166|29356
1619518200000|2021-04-27 10:10:00|6191|6190|6193|6192|6198|6197|6188|6186|11557
1619518500000|2021-04-27 10:15:00|6194|6193|6192|6191|6200|6198|6191|6189|20053
1619518800000|2021-04-27 10:20:00|6193|6192|6193|6192|6198|6197|6192|6191|9043
1619519100000|2021-04-27 10:25:00|6194|6193|6188|6186|6195|6194|6187|6185|9130
1619519400000|2021-04-27 10:30:00|6187|6185|6172|6171|6187|6186|6172|6170|7021
1619519700000|2021-04-27 10:35:00|6171|6170|6170|6169|6175|6174|6169|6168|11904
1619520000000|2021-04-27 10:40:00|6171|6170|6167|6166|6171|6170|6165|6164|12916
1619520300000|2021-04-27 10:45:00|6168|6167|6166|6165|6169|6168|6165|6164|10411
1619520600000|2021-04-27 10:50:00|6167|6166|6164|6163|6167|6166|6161|6160|17172
1619520900000|2021-04-27 10:55:00|6165|6164|6162|6160|6166|6165|6158|6157|38606
1619521200000|2021-04-27 11:00:00|6163|6161|6161|6160|6166|6165|6158|6157|15331
1619521500000|2021-04-27 11:05:00|6160|6159|6159|6158|6160|6159|6152|6150|10067
1619521800000|2021-04-27 11:10:00|6158|6157|6151|6150|6158|6157|6149|6148|12991
1619522100000|2021-04-27 11:15:00|6150|6149|6152|6151|6156|6155|6150|6149|15017
1619522400000|2021-04-27 11:20:00|6151|6150|6149|6148|6153|6152|6148|6147|5757
1619522700000|2021-04-27 11:25:00|6148|6147|6145|6144|6149|6148|6143|6142|22821
1619523000000|2021-04-27 11:30:00|6144|6143|6148|6147|6150|6149|6141|6138|14944
1619523300000|2021-04-27 11:35:00|6147|6146|6145|6144|6147|6146|6144|6142|4002
1619523600000|2021-04-27 11:40:00|6146|6145|6144|6143|6147|6146|6141|6140|9321
1619523900000|2021-04-27 11:45:00|6145|6142|6147|6146|6147|6146|6143|6142|11203
1619524200000|2021-04-27 11:50:00|6148|6147|6144|6143|6151|6150|6144|6143|9106
1619524500000|2021-04-27 11:55:00|6143|6142|6145|6144|6147|6146|6141|6140|9280
1619524800000|2021-04-27 12:00:00|6146|6145|6142|6141|6149|6148|6142|6141|7620
1619525100000|2021-04-27 12:05:00|6143|6142|6143|6142|6144|6143|6138|6137|8294
1619525400000|2021-04-27 12:10:00|6142|6141|6137|6136|6145|6144|6136|6134|18302
1619525700000|2021-04-27 12:15:00|6138|6137|6144|6143|6146|6144|6138|6137|10406
1619526000000|2021-04-27 12:20:00|6143|6142|6152|6151|6155|6153|6143|6142|16920
1619526300000|2021-04-27 12:25:00|6151|6150|6141|6140|6154|6152|6141|6139|17689
1619526600000|2021-04-27 12:30:00|6142|6141|6139|6138|6143|6141|6136|6135|8294
1619526900000|2021-04-27 12:35:00|6140|6139|6147|6146|6150|6149|6140|6139|12734
1619527200000|2021-04-27 12:40:00|6148|6147|6152|6151|6153|6151|6143|6142|13573
1619527500000|2021-04-27 12:45:00|6153|6152|6150|6149|6159|6157|6150|6149|12709
1619527800000|2021-04-27 12:50:00|6149|6148|6150|6149|6155|6153|6145|6144|25916
1619528100000|2021-04-27 12:55:00|6149|6148|6145|6143|6154|6153|6144|6143|15969
1619528400000|2021-04-27 13:00:00|6146|6144|6142|6140|6146|6144|6141|6139|11118
1619528700000|2021-04-27 13:05:00|6141|6139|6145|6143|6145|6144|6140|6139|16890
1619529000000|2021-04-27 13:10:00|6146|6144|6142|6141|6149|6147|6141|6140|16420
1619529300000|2021-04-27 13:15:00|6141|6140|6135|6134|6143|6141|6135|6133|16855
1619529600000|2021-04-27 13:20:00|6136|6135|6156|6154|6157|6155|6136|6134|23381
1619529900000|2021-04-27 13:25:00|6157|6155|6169|6168|6170|6169|6154|6153|38480
1619530200000|2021-04-27 13:30:00|6170|6169|6162|6161|6195|6191|6161|6160|141677
1619530500000|2021-04-27 13:35:00|6161|6160|6148|6147|6177|6175|6146|6145|115048
1619530800000|2021-04-27 13:40:00|6149|6148|6149|6148|6160|6159|6143|6141|39610
1619531100000|2021-04-27 13:45:00|6150|6147|6151|6149|6153|6151|6139|6137|32799
1619531400000|2021-04-27 13:50:00|6150|6148|6177|6176|6186|6184|6147|6146|87588
1619531700000|2021-04-27 13:55:00|6178|6177|6182|6181|6190|6189|6178|6177|24145
1619532000000|2021-04-27 14:00:00|6181|6180|6183|6181|6194|6193|6169|6167|31045
1619532300000|2021-04-27 14:05:00|6182|6180|6197|6195|6199|6195|6179|6177|34300
1619532600000|2021-04-27 14:10:00|6198|6196|6186|6185|6202|6199|6176|6175|34530
1619532900000|2021-04-27 14:15:00|6185|6184|6171|6170|6191|6189|6170|6167|31337
1619533200000|2021-04-27 14:20:00|6170|6169|6165|6164|6178|6176|6163|6162|43420
1619533500000|2021-04-27 14:25:00|6166|6163|6173|6170|6177|6174|6163|6162|53751
1619533800000|2021-04-27 14:30:00|6172|6169|6163|6161|6172|6170|6155|6153|51031
1619534100000|2021-04-27 14:35:00|6164|6160|6158|6157|6169|6168|6156|6155|24431
1619534400000|2021-04-27 14:40:00|6157|6156|6165|6164|6166|6165|6151|6150|31126
1619534700000|2021-04-27 14:45:00|6164|6163|6167|6166|6169|6168|6163|6162|17971
1619535000000|2021-04-27 14:50:00|6166|6165|6154|6153|6167|6166|6152|6151|28183
1619535300000|2021-04-27 14:55:00|6153|6152|6153|6152|6158|6157|6152|6151|16959
1619535600000|2021-04-27 15:00:00|6154|6151|6156|6155|6158|6157|6154|6151|18176
1619535900000|2021-04-27 15:05:00|6155|6154|6159|6158|6163|6162|6155|6154|20590
1619536200000|2021-04-27 15:10:00|6158|6157|6158|6157|6159|6158|6156|6155|25915
1619536500000|2021-04-27 15:15:00|6157|6156|6162|6161|6164|6163|6157|6156|23294
1619536800000|2021-04-27 15:20:00|6163|6162|6164|6163|6167|6166|6162|6161|23709
1619537100000|2021-04-27 15:25:00|6165|6164|6147|6145|6166|6165|6146|6144|53903
1619593200000|2021-04-28 07:00:00|6144|6131|6135|6133|6144|6137|6125|6122|29692
1619593500000|2021-04-28 07:05:00|6136|6134|6142|6140|6142|6140|6126|6125|36185
1619593800000|2021-04-28 07:10:00|6143|6141|6151|6149|6151|6150|6138|6136|23111
1619594100000|2021-04-28 07:15:00|6152|6150|6158|6157|6162|6160|6149|6148|13805
1619594400000|2021-04-28 07:20:00|6157|6156|6146|6144|6157|6156|6143|6141|14391
1619594700000|2021-04-28 07:25:00|6145|6143|6131|6130|6145|6143|6131|6130|9184
1619595000000|2021-04-28 07:30:00|6132|6129|6127|6125|6134|6132|6125|6123|10083
1619595300000|2021-04-28 07:35:00|6126|6124|6130|6128|6133|6131|6122|6120|10242
1619595600000|2021-04-28 07:40:00|6131|6129|6134|6132|6137|6136|6128|6126|13135
1619595900000|2021-04-28 07:45:00|6133|6133|6132|6130|6134|6133|6128|6127|4601
1619596200000|2021-04-28 07:50:00|6131|6131|6131|6129|6139|6137|6129|6128|6740
1619596500000|2021-04-28 07:55:00|6130|6128|6127|6125|6133|6131|6125|6123|26364
1619596800000|2021-04-28 08:00:00|6128|6126|6131|6128|6135|6133|6128|6126|6690
1619597100000|2021-04-28 08:05:00|6130|6129|6131|6129|6131|6130|6121|6120|13689
1619597400000|2021-04-28 08:10:00|6130|6128|6133|6131|6134|6133|6127|6126|4794
1619597700000|2021-04-28 08:15:00|6132|6132|6124|6123|6135|6134|6119|6118|8424
1619598000000|2021-04-28 08:20:00|6123|6122|6119|6118|6123|6122|6115|6112|8913
1619598300000|2021-04-28 08:25:00|6118|6117|6108|6106|6121|6120|6102|6101|27327
1619598600000|2021-04-28 08:30:00|6107|6107|6099|6098|6110|6109|6099|6096|8995
1619598900000|2021-04-28 08:35:00|6100|6097|6107|6106|6109|6107|6099|6097|14471
1619599200000|2021-04-28 08:40:00|6108|6107|6116|6115|6123|6120|6108|6107|10949
1619599500000|2021-04-28 08:45:00|6117|6116|6118|6116|6118|6116|6103|6101|14980
1619599800000|2021-04-28 08:50:00|6119|6117|6116|6114|6123|6121|6115|6114|9886
1619600100000|2021-04-28 08:55:00|6115|6113|6107|6105|6115|6113|6106|6104|12865
1619600400000|2021-04-28 09:00:00|6108|6106|6109|6108|6114|6113|6107|6105|7846
1619600700000|2021-04-28 09:05:00|6110|6109|6111|6110|6112|6110|6106|6105|3861
1619601000000|2021-04-28 09:10:00|6112|6111|6116|6114|6120|6118|6112|6111|6658
1619601300000|2021-04-28 09:15:00|6118|6115|6120|6119|6122|6119|6115|6113|4894
1619601600000|2021-04-28 09:20:00|6121|6120|6121|6119|6125|6123|6120|6118|3788
1619601900000|2021-04-28 09:25:00|6120|6118|6116|6114|6122|6120|6114|6112|3405
1619602200000|2021-04-28 09:30:00|6115|6113|6121|6120|6122|6121|6115|6112|11278
1619602500000|2021-04-28 09:35:00|6120|6119|6114|6112|6120|6119|6111|6110|20782
1619602800000|2021-04-28 09:40:00|6113|6111|6121|6120|6121|6120|6108|6106|15978
1619603100000|2021-04-28 09:45:00|6120|6119|6122|6120|6124|6122|6118|6117|23384
1619603400000|2021-04-28 09:50:00|6121|6121|6123|6121|6124|6123|6119|6116|6066
1619603700000|2021-04-28 09:55:00|6122|6120|6119|6118|6128|6126|6119|6117|5431
1619604000000|2021-04-28 10:00:00|6120|6119|6122|6120|6123|6122|6117|6116|10679
1619604300000|2021-04-28 10:05:00|6121|6121|6112|6111|6121|6121|6108|6107|6215
1619604600000|2021-04-28 10:10:00|6113|6112|6122|6120|6122|6120|6113|6111|8191
1619604900000|2021-04-28 10:15:00|6123|6121|6122|6121|6124|6123|6117|6115|20215
1619605200000|2021-04-28 10:20:00|6123|6120|6126|6124|6126|6124|6121|6119|2058
1619605500000|2021-04-28 10:25:00|6127|6125|6127|6126|6129|6128|6123|6121|5673
1619605800000|2021-04-28 10:30:00|6126|6125|6135|6134|6138|6136|6126|6125|3217
1619606100000|2021-04-28 10:35:00|6134|6133|6133|6131|6138|6137|6132|6130|4809
1619606400000|2021-04-28 10:40:00|6134|6132|6132|6131|6138|6136|6132|6131|5341
1619606700000|2021-04-28 10:45:00|6133|6132|6137|6136|6137|6136|6132|6131|5184
1619607000000|2021-04-28 10:50:00|6136|6135|6144|6142|6144|6142|6134|6133|7723
1619607300000|2021-04-28 10:55:00|6145|6143|6142|6140|6148|6145|6139|6137|10814
1619607600000|2021-04-28 11:00:00|6143|6141|6146|6145|6147|6146|6138|6136|9546
1619607900000|2021-04-28 11:05:00|6147|6146|6148|6147|6150|6149|6146|6144|11446
1619608200000|2021-04-28 11:10:00|6149|6148|6148|6146|6153|6151|6146|6145|6522
1619608500000|2021-04-28 11:15:00|6147|6145|6149|6148|6150|6148|6143|6141|6560
1619608800000|2021-04-28 11:20:00|6150|6149|6151|6150|6152|6150|6146|6145|4736
1619609100000|2021-04-28 11:25:00|6152|6151|6149|6146|6156|6154|6149|6146|3754
1619609400000|2021-04-28 11:30:00|6148|6145|6159|6156|6161|6159|6143|6141|15519
1619609700000|2021-04-28 11:35:00|6158|6157|6152|6150|6158|6158|6151|6150|3334
1619610000000|2021-04-28 11:40:00|6153|6151|6146|6144|6154|6153|6146|6144|3564
1619610300000|2021-04-28 11:45:00|6145|6143|6153|6151|6154|6152|6140|6139|2723
1619610600000|2021-04-28 11:50:00|6154|6152|6150|6149|6156|6155|6150|6148|8903
1619610900000|2021-04-28 11:55:00|6151|6150|6148|6147|6152|6151|6147|6145|4979
1619611200000|2021-04-28 12:00:00|6149|6148|6150|6149|6151|6150|6146|6145|2879
1619611500000|2021-04-28 12:05:00|6151|6150|6157|6155|6157|6155|6151|6149|3448
1619611800000|2021-04-28 12:10:00|6158|6156|6165|6164|6166|6165|6158|6156|10178
1619612100000|2021-04-28 12:15:00|6164|6163|6163|6162|6168|6166|6163|6160|4562
1619612400000|2021-04-28 12:20:00|6164|6163|6167|6166|6170|6168|6163|6162|5010
1619612700000|2021-04-28 12:25:00|6168|6167|6170|6168|6173|6172|6167|6166|31627
1619613000000|2021-04-28 12:30:00|6169|6167|6162|6161|6169|6167|6159|6157|6135
1619613300000|2021-04-28 12:35:00|6161|6160|6161|6160|6165|6164|6158|6156|3978
1619613600000|2021-04-28 12:40:00|6160|6159|6164|6162|6169|6168|6160|6157|7810
1619613900000|2021-04-28 12:45:00|6163|6163|6158|6156|6163|6163|6157|6155|5647
1619614200000|2021-04-28 12:50:00|6157|6155|6170|6169|6171|6169|6156|6154|7702
1619614500000|2021-04-28 12:55:00|6171|6170|6171|6169|6172|6171|6168|6166|4335
1619614800000|2021-04-28 13:00:00|6172|6170|6166|6165|6174|6173|6163|6162|13778
1619615100000|2021-04-28 13:05:00|6167|6164|6163|6162|6170|6169|6163|6161|5481
1619615400000|2021-04-28 13:10:00|6164|6163|6167|6166|6167|6166|6163|6162|6642
1619615700000|2021-04-28 13:15:00|6168|6165|6170|6169|6171|6170|6168|6165|4665
1619616000000|2021-04-28 13:20:00|6171|6170|6171|6169|6173|6172|6170|6169|9251
1619616300000|2021-04-28 13:25:00|6170|6168|6167|6166|6170|6168|6167|6165|12372
1619616600000|2021-04-28 13:30:00|6166|6165|6158|6156|6167|6166|6149|6147|69565
1619616900000|2021-04-28 13:35:00|6159|6157|6174|6171|6193|6192|6158|6156|54415
1619617200000|2021-04-28 13:40:00|6173|6172|6170|6169|6181|6180|6167|6166|18133
1619617500000|2021-04-28 13:45:00|6171|6170|6186|6184|6186|6185|6169|6168|33502
1619617800000|2021-04-28 13:50:00|6185|6183|6198|6196|6200|6199|6178|6177|86192
1619618100000|2021-04-28 13:55:00|6199|6197|6199|6198|6209|6208|6193|6190|89863
1619618400000|2021-04-28 14:00:00|6200|6199|6189|6186|6202|6200|6186|6183|30370
1619618700000|2021-04-28 14:05:00|6188|6185|6198|6197|6202|6200|6184|6182|29992
1619619000000|2021-04-28 14:10:00|6197|6196|6191|6190|6198|6196|6189|6188|44798
1619619300000|2021-04-28 14:15:00|6192|6189|6216|6215|6217|6216|6191|6189|28413
1619619600000|2021-04-28 14:20:00|6215|6214|6207|6205|6219|6217|6203|6202|18649
1619619900000|2021-04-28 14:25:00|6208|6206|6207|6205|6210|6208|6205|6203|14873
1619620200000|2021-04-28 14:30:00|6208|6206|6198|6196|6211|6210|6197|6196|13314
1619620500000|2021-04-28 14:35:00|6199|6197|6197|6196|6199|6197|6192|6191|17088
1619620800000|2021-04-28 14:40:00|6198|6195|6192|6190|6199|6197|6191|6189|11126
1619621100000|2021-04-28 14:45:00|6191|6191|6188|6186|6192|6191|6184|6182|27048
1619621400000|2021-04-28 14:50:00|6187|6185|6189|6187|6196|6194|6186|6183|11947
1619621700000|2021-04-28 14:55:00|6188|6186|6191|6189|6191|6189|6183|6181|15919
1619622000000|2021-04-28 15:00:00|6190|6188|6191|6189|6197|6195|6189|6188|17703
1619622300000|2021-04-28 15:05:00|6190|6188|6185|6183|6193|6192|6182|6180|23099
1619622600000|2021-04-28 15:10:00|6184|6184|6170|6168|6187|6186|6168|6167|59484
1619622900000|2021-04-28 15:15:00|6171|6169|6173|6172|6174|6172|6165|6163|36992
1619623200000|2021-04-28 15:20:00|6172|6171|6169|6167|6177|6176|6166|6164|59146
1619623500000|2021-04-28 15:25:00|6170|6168|6174|6171|6175|6173|6164|6162|30668
1619679600000|2021-04-29 07:00:00|6242|6225|6200|6196|6246|6243|6181|6178|28096
1619679900000|2021-04-29 07:05:00|6202|6197|6219|6217|6228|6226|6197|6191|26410
1619680200000|2021-04-29 07:10:00|6218|6216|6199|6198|6219|6216|6196|6194|33935
1619680500000|2021-04-29 07:15:00|6200|6196|6205|6203|6205|6203|6193|6189|23281
1619680800000|2021-04-29 07:20:00|6204|6202|6216|6214|6216|6215|6199|6196|28905
1619681100000|2021-04-29 07:25:00|6215|6213|6222|6220|6225|6222|6212|6210|17009
1619681400000|2021-04-29 07:30:00|6223|6221|6225|6223|6228|6227|6217|6215|60277
1619681700000|2021-04-29 07:35:00|6227|6224|6215|6212|6227|6225|6213|6210|9860
1619682000000|2021-04-29 07:40:00|6214|6211|6223|6221|6224|6221|6208|6205|11741
1619682300000|2021-04-29 07:45:00|6224|6220|6243|6241|6244|6242|6221|6220|12578
1619682600000|2021-04-29 07:50:00|6242|6242|6256|6253|6258|6255|6242|6241|21274
1619682900000|2021-04-29 07:55:00|6255|6252|6254|6252|6256|6253|6249|6246|7922
1619683200000|2021-04-29 08:00:00|6253|6251|6252|6250|6256|6254|6245|6242|21834
1619683500000|2021-04-29 08:05:00|6251|6249|6244|6242|6256|6254|6241|6239|20936
1619683800000|2021-04-29 08:10:00|6245|6243|6241|6239|6247|6246|6239|6238|24979
1619684100000|2021-04-29 08:15:00|6242|6240|6236|6235|6246|6244|6232|6230|12019
1619684400000|2021-04-29 08:20:00|6237|6236|6239|6237|6240|6238|6232|6230|10350
1619684700000|2021-04-29 08:25:00|6238|6236|6227|6225|6242|6240|6225|6224|9207
1619685000000|2021-04-29 08:30:00|6228|6226|6222|6220|6228|6227|6218|6217|7030
1619685300000|2021-04-29 08:35:00|6221|6219|6209|6207|6228|6226|6208|6206|7276
1619685600000|2021-04-29 08:40:00|6208|6206|6219|6217|6220|6217|6205|6203|6926
1619685900000|2021-04-29 08:45:00|6220|6218|6214|6212|6220|6219|6213|6212|3469
1619686200000|2021-04-29 08:50:00|6213|6211|6203|6201|6214|6212|6201|6200|7688
1619686500000|2021-04-29 08:55:00|6204|6202|6207|6206|6210|6209|6204|6201|3372
1619686800000|2021-04-29 09:00:00|6206|6205|6200|6198|6208|6207|6197|6196|57987
1619687100000|2021-04-29 09:05:00|6201|6197|6200|6198|6202|6200|6193|6191|9134
1619687400000|2021-04-29 09:10:00|6199|6197|6197|6195|6199|6197|6191|6190|5463
1619687700000|2021-04-29 09:15:00|6196|6194|6199|6198|6199|6198|6192|6191|4997
1619688000000|2021-04-29 09:20:00|6200|6199|6200|6198|6201|6200|6193|6191|7074
1619688300000|2021-04-29 09:25:00|6199|6199|6200|6199|6202|6201|6196|6195|12653
1619688600000|2021-04-29 09:30:00|6199|6198|6210|6209|6210|6209|6196|6195|8559
1619688900000|2021-04-29 09:35:00|6209|6208|6206|6204|6213|6211|6206|6203|6087
1619689200000|2021-04-29 09:40:00|6205|6203|6216|6214|6217|6215|6201|6198|15945
1619689500000|2021-04-29 09:45:00|6215|6213|6205|6204|6216|6214|6201|6200|9641
1619689800000|2021-04-29 09:50:00|6206|6203|6214|6212|6220|6219|6206|6203|9309
1619690100000|2021-04-29 09:55:00|6213|6211|6205|6204|6213|6212|6204|6202|8027
1619690400000|2021-04-29 10:00:00|6204|6203|6208|6207|6210|6208|6204|6202|6516
1619690700000|2021-04-29 10:05:00|6209|6208|6207|6205|6211|6209|6206|6204|2354
1619691000000|2021-04-29 10:10:00|6208|6206|6214|6213|6215|6214|6206|6204|7287
1619691300000|2021-04-29 10:15:00|6213|6212|6217|6216|6220|6218|6212|6211|4377
1619691600000|2021-04-29 10:20:00|6216|6215|6203|6202|6216|6215|6200|6198|13305
1619691900000|2021-04-29 10:25:00|6202|6201|6199|6197|6206|6204|6198|6197|5250
1619692200000|2021-04-29 10:30:00|6200|6198|6194|6193|6201|6199|6191|6189|9076
1619692500000|2021-04-29 10:35:00|6195|6194|6196|6195|6196|6195|6191|6190|4307
1619692800000|2021-04-29 10:40:00|6195|6194|6192|6191|6196|6195|6191|6189|11093
1619693100000|2021-04-29 10:45:00|6193|6192|6208|6206|6208|6206|6193|6192|13241
1619693400000|2021-04-29 10:50:00|6209|6207|6197|6195|6211|6209|6197|6195|8659
1619693700000|2021-04-29 10:55:00|6196|6194|6200|6199|6201|6199|6192|6191|11404
1619694000000|2021-04-29 11:00:00|6201|6200|6210|6209|6211|6209|6200|6198|9959
1619694300000|2021-04-29 11:05:00|6211|6210|6215|6214|6215|6214|6210|6208|4908
1619694600000|2021-04-29 11:10:00|6214|6213|6218|6216|6222|6220|6214|6213|5622
1619694900000|2021-04-29 11:15:00|6217|6215|6213|6211|6218|6217|6212|6211|2608
1619695200000|2021-04-29 11:20:00|6214|6212|6213|6212|6214|6213|6208|6207|5915
1619695500000|2021-04-29 11:25:00|6214|6213|6216|6214|6219|6218|6214|6212|4180
1619695800000|2021-04-29 11:30:00|6215|6213|6214|6213|6219|6218|6213|6210|7157
1619696100000|2021-04-29 11:35:00|6215|6214|6218|6216|6223|6221|6214|6213|13743
1619696400000|2021-04-29 11:40:00|6217|6215|6212|6211|6217|6216|6212|6210|8873
1619696700000|2021-04-29 11:45:00|6211|6210|6214|6212|6216|6215|6210|6209|9084
1619697000000|2021-04-29 11:50:00|6215|6213|6211|6210|6215|6213|6208|6205|12798
1619697300000|2021-04-29 11:55:00|6210|6209|6210|6208|6211|6210|6206|6205|4830
1619697600000|2021-04-29 12:00:00|6209|6207|6216|6214|6219|6217|6208|6206|4091
1619697900000|2021-04-29 12:05:00|6217|6215|6213|6212|6220|6218|6212|6211|4060
1619698200000|2021-04-29 12:10:00|6214|6213|6215|6214|6218|6217|6213|6212|3909
1619698500000|2021-04-29 12:15:00|6216|6215|6214|6213|6217|6216|6212|6211|4761
1619698800000|2021-04-29 12:20:00|6215|6214|6215|6214|6220|6219|6212|6210|6757
1619699100000|2021-04-29 12:25:00|6214|6212|6214|6211|6216|6215|6212|6210|4040
1619699400000|2021-04-29 12:30:00|6213|6212|6210|6208|6215|6214|6210|6208|4821
1619699700000|2021-04-29 12:35:00|6211|6209|6205|6203|6213|6212|6172|6169|42594
1619700000000|2021-04-29 12:40:00|6206|6204|6207|6205|6209|6207|6180|6177|13843
1619700300000|2021-04-29 12:45:00|6206|6204|6207|6205|6211|6209|6204|6202|10953
1619700600000|2021-04-29 12:50:00|6206|6204|6207|6206|6212|6210|6204|6202|6909
1619700900000|2021-04-29 12:55:00|6208|6207|6203|6202|6209|6207|6201|6199|7142
1619701200000|2021-04-29 13:00:00|6204|6203|6202|6200|6208|6206|6201|6199|7325
1619701500000|2021-04-29 13:05:00|6203|6201|6208|6206|6213|6211|6203|6201|4686
1619701800000|2021-04-29 13:10:00|6207|6207|6202|6201|6208|6207|6201|6199|17095
1619702100000|2021-04-29 13:15:00|6203|6202|6201|6199|6207|6205|6200|6199|12879
1619702400000|2021-04-29 13:20:00|6202|6200|6202|6200|6203|6201|6198|6197|15789
1619702700000|2021-04-29 13:25:00|6203|6201|6213|6211|6213|6212|6203|6201|10719
1619703000000|2021-04-29 13:30:00|6212|6210|6199|6197|6221|6220|6197|6196|50977
1619703300000|2021-04-29 13:35:00|6198|6196|6188|6186|6199|6198|6178|6177|29641
1619703600000|2021-04-29 13:40:00|6187|6185|6181|6180|6191|6189|6181|6179|19373
1619703900000|2021-04-29 13:45:00|6180|6179|6185|6183|6197|6195|6171|6170|48040
1619704200000|2021-04-29 13:50:00|6186|6184|6198|6197|6200|6198|6181|6179|59231
1619704500000|2021-04-29 13:55:00|6197|6196|6191|6189|6209|6208|6190|6189|57487
1619704800000|2021-04-29 14:00:00|6190|6188|6183|6182|6192|6191|6178|6176|66944
1619705100000|2021-04-29 14:05:00|6182|6181|6179|6177|6184|6183|6173|6172|52312
1619705400000|2021-04-29 14:10:00|6178|6176|6175|6172|6184|6182|6173|6172|24240
1619705700000|2021-04-29 14:15:00|6174|6171|6165|6163|6177|6176|6165|6162|24559
1619706000000|2021-04-29 14:20:00|6166|6164|6177|6176|6178|6177|6164|6163|15539
1619706300000|2021-04-29 14:25:00|6176|6175|6177|6176|6182|6180|6172|6170|12401
1619706600000|2021-04-29 14:30:00|6176|6175|6165|6163|6176|6176|6162|6160|17380
1619706900000|2021-04-29 14:35:00|6164|6162|6164|6163|6165|6163|6152|6151|17949
1619707200000|2021-04-29 14:40:00|6165|6164|6164|6162|6168|6166|6161|6160|8987
1619707500000|2021-04-29 14:45:00|6163|6161|6145|6144|6163|6161|6144|6142|20619
1619707800000|2021-04-29 14:50:00|6144|6143|6156|6154|6159|6157|6142|6141|31901
1619708100000|2021-04-29 14:55:00|6155|6155|6156|6154|6162|6161|6154|6153|20851
1619708400000|2021-04-29 15:00:00|6155|6155|6169|6168|6169|6168|6155|6154|18208
1619708700000|2021-04-29 15:05:00|6170|6169|6169|6167|6176|6175|6168|6166|30931
1619709000000|2021-04-29 15:10:00|6170|6168|6169|6167|6171|6169|6158|6155|23838
1619709300000|2021-04-29 15:15:00|6168|6166|6170|6168|6172|6171|6164|6162|71001
1619709600000|2021-04-29 15:20:00|6171|6169|6168|6167|6171|6170|6165|6163|27164
1619709900000|2021-04-29 15:25:00|6167|6166|6157|6155|6172|6170|6153|6149|82855
1619766000000|2021-04-30 07:00:00|6149|6135|6129|6125|6150|6145|6086|6080|88390
1619766300000|2021-04-30 07:05:00|6130|6126|6141|6138|6159|6155|6120|6115|40127
1619766600000|2021-04-30 07:10:00|6140|6139|6144|6142|6151|6148|6138|6137|16541
1619766900000|2021-04-30 07:15:00|6145|6143|6133|6131|6146|6145|6125|6122|16985
1619767200000|2021-04-30 07:20:00|6134|6132|6129|6127|6137|6136|6129|6127|26815
1619767500000|2021-04-30 07:25:00|6130|6128|6106|6104|6132|6130|6099|6096|195011
1619767800000|2021-04-30 07:30:00|6107|6105|6110|6108|6111|6109|6095|6092|18848
1619768100000|2021-04-30 07:35:00|6109|6109|6114|6112|6115|6113|6107|6106|8938
1619768400000|2021-04-30 07:40:00|6115|6113|6129|6127|6134|6132|6115|6112|7520
1619768700000|2021-04-30 07:45:00|6128|6128|6120|6119|6130|6129|6116|6115|11633
1619769000000|2021-04-30 07:50:00|6119|6118|6118|6116|6119|6118|6111|6109|9642
1619769300000|2021-04-30 07:55:00|6117|6115|6110|6109|6117|6115|6106|6105|9376
1619769600000|2021-04-30 08:00:00|6109|6108|6106|6104|6111|6110|6105|6104|18978
1619769900000|2021-04-30 08:05:00|6105|6103|6097|6095|6114|6113|6096|6094|10160
1619770200000|2021-04-30 08:10:00|6095|6094|6088|6087|6096|6095|6088|6086|11767
1619770500000|2021-04-30 08:15:00|6089|6086|6081|6079|6091|6089|6077|6075|28915
1619770800000|2021-04-30 08:20:00|6080|6080|6075|6073|6084|6082|6071|6069|33094
1619771100000|2021-04-30 08:25:00|6074|6072|6070|6069|6076|6074|6064|6062|35135
1619771400000|2021-04-30 08:30:00|6071|6070|6076|6074|6085|6083|6071|6070|26114
1619771700000|2021-04-30 08:35:00|6075|6073|6074|6072|6082|6081|6072|6071|15738
1619772000000|2021-04-30 08:40:00|6073|6073|6086|6084|6086|6085|6073|6073|14146
1619772300000|2021-04-30 08:45:00|6087|6085|6101|6100|6108|6106|6087|6085|13296
1619772600000|2021-04-30 08:50:00|6100|6099|6101|6099|6106|6105|6099|6098|7676
1619772900000|2021-04-30 08:55:00|6102|6100|6102|6100|6104|6102|6100|6099|7775
1619773200000|2021-04-30 09:00:00|6103|6101|6114|6113|6115|6113|6103|6101|6972
1619773500000|2021-04-30 09:05:00|6113|6112|6108|6105|6114|6112|6102|6101|12592
1619773800000|2021-04-30 09:10:00|6107|6106|6110|6109|6112|6111|6106|6104|9195
1619774100000|2021-04-30 09:15:00|6111|6110|6111|6109|6122|6120|6111|6109|14855
1619774400000|2021-04-30 09:20:00|6112|6110|6115|6113|6120|6117|6112|6110|11294
1619774700000|2021-04-30 09:25:00|6116|6114|6108|6106|6121|6119|6107|6105|11782
1619775000000|2021-04-30 09:30:00|6109|6107|6118|6117|6120|6119|6109|6107|8451
1619775300000|2021-04-30 09:35:00|6117|6116|6113|6112|6117|6116|6109|6108|17059
1619775600000|2021-04-30 09:40:00|6112|6111|6112|6111|6113|6111|6102|6101|11215
1619775900000|2021-04-30 09:45:00|6113|6112|6104|6102|6116|6115|6103|6102|12707
1619776200000|2021-04-30 09:50:00|6103|6103|6104|6103|6107|6105|6098|6096|15300
1619776500000|2021-04-30 09:55:00|6103|6102|6099|6098|6105|6104|6098|6097|11015
1619776800000|2021-04-30 10:00:00|6100|6099|6088|6086|6101|6099|6085|6083|17539
1619777100000|2021-04-30 10:05:00|6087|6087|6085|6084|6087|6087|6078|6076|15487
1619777400000|2021-04-30 10:10:00|6086|6085|6084|6082|6095|6093|6084|6082|8705
1619777700000|2021-04-30 10:15:00|6083|6081|6069|6068|6083|6081|6069|6068|9741
1619778000000|2021-04-30 10:20:00|6070|6069|6076|6074|6076|6074|6067|6065|9580
1619778300000|2021-04-30 10:25:00|6075|6073|6080|6078|6080|6078|6071|6069|9164
1619778600000|2021-04-30 10:30:00|6081|6079|6085|6084|6087|6085|6080|6078|8110
1619778900000|2021-04-30 10:35:00|6086|6085|6084|6083|6088|6086|6082|6081|8835
1619779200000|2021-04-30 10:40:00|6085|6084|6088|6087|6093|6092|6083|6082|13065
1619779500000|2021-04-30 10:45:00|6087|6086|6080|6079|6091|6090|6075|6074|18847
1619779800000|2021-04-30 10:50:00|6079|6078|6082|6081|6082|6081|6077|6076|12084
1619780100000|2021-04-30 10:55:00|6081|6080|6085|6084|6088|6086|6080|6079|9007
1619780400000|2021-04-30 11:00:00|6084|6083|6095|6093|6095|6093|6083|6082|21783
1619780700000|2021-04-30 11:05:00|6094|6092|6097|6096|6097|6096|6089|6087|15712
1619781000000|2021-04-30 11:10:00|6098|6097|6094|6093|6098|6097|6089|6088|13475
1619781300000|2021-04-30 11:15:00|6095|6092|6088|6087|6096|6094|6086|6085|19233
1619781600000|2021-04-30 11:20:00|6087|6086|6090|6088|6093|6092|6087|6086|33759
1619781900000|2021-04-30 11:25:00|6089|6089|6089|6087|6091|6090|6085|6084|16439
1619782200000|2021-04-30 11:30:00|6090|6088|6084|6083|6091|6090|6084|6083|20673
1619782500000|2021-04-30 11:35:00|6085|6084|6085|6084|6091|6090|6084|6083|23593
1619782800000|2021-04-30 11:40:00|6086|6085|6092|6091|6092|6091|6086|6085|4707
1619783100000|2021-04-30 11:45:00|6093|6092|6093|6091|6094|6093|6092|6091|5942
1619783400000|2021-04-30 11:50:00|6092|6092|6095|6094|6096|6094|6092|6091|7983
1619783700000|2021-04-30 11:55:00|6094|6093|6106|6105|6109|6107|6094|6093|16247
1619784000000|2021-04-30 12:00:00|6107|6106|6101|6100|6107|6106|6100|6098|7365
1619784300000|2021-04-30 12:05:00|6100|6099|6108|6107|6110|6108|6100|6099|8058
1619784600000|2021-04-30 12:10:00|6109|6106|6102|6101|6109|6107|6101|6100|15025
1619784900000|2021-04-30 12:15:00|6103|6104|6106|6105|6111|6109|6103|6102|13909
1619785200000|2021-04-30 12:20:00|6107|6106|6112|6111|6112|6111|6106|6105|4847
1619785500000|2021-04-30 12:25:00|6113|6112|6113|6112|6115|6114|6112|6111|8387
1619785800000|2021-04-30 12:30:00|6112|6111|6118|6117|6120|6118|6112|6111|11786
1619786100000|2021-04-30 12:35:00|6119|6118|6124|6123|6126|6125|6119|6118|25056
1619786400000|2021-04-30 12:40:00|6125|6124|6129|6128|6130|6129|6125|6124|15858
1619786700000|2021-04-30 12:45:00|6130|6129|6126|6125|6132|6131|6126|6124|8082
1619787000000|2021-04-30 12:50:00|6127|6126|6132|6131|6132|6131|6126|6125|12707
1619787300000|2021-04-30 12:55:00|6133|6130|6135|6134|6136|6134|6131|6129|343212
1619787600000|2021-04-30 13:00:00|6136|6135|6136|6135|6141|6139|6134|6132|22223
1619787900000|2021-04-30 13:05:00|6135|6134|6131|6130|6136|6135|6129|6127|9956
1619788200000|2021-04-30 13:10:00|6132|6131|6139|6137|6139|6138|6130|6128|15934
1619788500000|2021-04-30 13:15:00|6140|6138|6139|6138|6140|6139|6134|6133|10747
1619788800000|2021-04-30 13:20:00|6140|6139|6145|6143|6145|6144|6137|6136|19790
1619789100000|2021-04-30 13:25:00|6144|6144|6140|6138|6147|6146|6139|6138|28775
1619789400000|2021-04-30 13:30:00|6139|6137|6148|6147|6149|6148|6126|6125|74464
1619789700000|2021-04-30 13:35:00|6147|6145|6139|6136|6152|6151|6137|6135|32190
1619790000000|2021-04-30 13:40:00|6137|6135|6141|6139|6146|6144|6136|6134|10672
1619790300000|2021-04-30 13:45:00|6142|6140|6158|6157|6161|6160|6142|6139|26639
1619790600000|2021-04-30 13:50:00|6159|6158|6160|6159|6166|6164|6151|6150|26964
1619790900000|2021-04-30 13:55:00|6161|6160|6156|6154|6163|6161|6151|6150|10241
1619791200000|2021-04-30 14:00:00|6155|6155|6147|6146|6159|6157|6147|6146|14901
1619791500000|2021-04-30 14:05:00|6146|6145|6149|6148|6150|6148|6136|6135|19005
1619791800000|2021-04-30 14:10:00|6148|6147|6138|6137|6152|6150|6136|6135|16501
1619792100000|2021-04-30 14:15:00|6139|6138|6127|6126|6144|6143|6127|6125|12837
1619792400000|2021-04-30 14:20:00|6128|6127|6137|6135|6137|6135|6128|6127|12114
1619792700000|2021-04-30 14:25:00|6136|6134|6135|6134|6140|6139|6126|6124|13679
1619793000000|2021-04-30 14:30:00|6134|6133|6130|6129|6137|6136|6128|6126|27897
1619793300000|2021-04-30 14:35:00|6131|6130|6124|6123|6134|6132|6113|6111|36518
1619793600000|2021-04-30 14:40:00|6123|6122|6128|6126|6134|6133|6122|6120|15803
1619793900000|2021-04-30 14:45:00|6129|6127|6119|6118|6132|6131|6119|6117|21328
1619794200000|2021-04-30 14:50:00|6120|6119|6120|6119|6128|6127|6118|6117|18218
1619794500000|2021-04-30 14:55:00|6121|6120|6115|6114|6122|6121|6113|6111|50190
1619794800000|2021-04-30 15:00:00|6116|6115|6115|6114|6119|6118|6111|6109|63585
1619795100000|2021-04-30 15:05:00|6114|6113|6113|6111|6118|6117|6110|6109|82306
1619795400000|2021-04-30 15:10:00|6112|6110|6109|6108|6115|6114|6108|6107|36690
1619795700000|2021-04-30 15:15:00|6108|6107|6102|6101|6109|6108|6098|6097|25803
1619796000000|2021-04-30 15:20:00|6103|6102|6105|6103|6113|6112|6102|6101|37858
1619796300000|2021-04-30 15:25:00|6104|6104|6103|6102|6107|6106|6097|6095|46923
1620111600000|2021-05-04 07:00:00|6134|6113|6129|6128|6149|6147|6112|6107|108332
1620111900000|2021-05-04 07:05:00|6130|6129|6148|6147|6149|6148|6117|6114|62353
1620112200000|2021-05-04 07:10:00|6149|6148|6176|6174|6179|6177|6148|6147|58119
1620112500000|2021-05-04 07:15:00|6177|6175|6170|6169|6177|6175|6162|6160|26224
1620112800000|2021-05-04 07:20:00|6171|6170|6176|6175|6184|6182|6167|6166|36282
1620113100000|2021-05-04 07:25:00|6175|6174|6169|6168|6177|6175|6165|6163|42563
1620113400000|2021-05-04 07:30:00|6170|6169|6144|6143|6171|6169|6144|6142|18333
1620113700000|2021-05-04 07:35:00|6146|6142|6153|6151|6155|6153|6146|6142|13529
1620114000000|2021-05-04 07:40:00|6152|6150|6151|6150|6157|6155|6148|6146|10191
1620114300000|2021-05-04 07:45:00|6150|6149|6154|6153|6155|6154|6143|6141|15179
1620114600000|2021-05-04 07:50:00|6153|6152|6157|6155|6159|6158|6150|6148|8245
1620114900000|2021-05-04 07:55:00|6158|6156|6176|6173|6176|6175|6158|6156|14644
1620115200000|2021-05-04 08:00:00|6177|6174|6174|6173|6178|6176|6168|6165|16104
1620115500000|2021-05-04 08:05:00|6175|6174|6193|6191|6193|6192|6175|6174|24345
1620115800000|2021-05-04 08:10:00|6192|6192|6192|6191|6200|6197|6187|6185|268592
1620116100000|2021-05-04 08:15:00|6193|6190|6192|6191|6196|6195|6184|6183|11752
1620116400000|2021-05-04 08:20:00|6191|6190|6200|6198|6202|6200|6187|6186|8662
1620116700000|2021-05-04 08:25:00|6199|6199|6200|6199|6201|6200|6192|6191|10888
1620117000000|2021-05-04 08:30:00|6201|6198|6189|6188|6204|6203|6189|6188|10962
1620117300000|2021-05-04 08:35:00|6190|6189|6194|6193|6196|6194|6187|6186|17322
1620117600000|2021-05-04 08:40:00|6195|6194|6199|6198|6200|6199|6190|6189|9992
1620117900000|2021-05-04 08:45:00|6200|6199|6193|6192|6203|6202|6192|6191|11445
1620118200000|2021-05-04 08:50:00|6194|6193|6193|6191|6197|6195|6193|6190|6255
1620118500000|2021-05-04 08:55:00|6192|6192|6190|6188|6196|6195|6190|6188|8888
1620118800000|2021-05-04 09:00:00|6189|6189|6189|6187|6198|6196|6186|6184|9392
1620119100000|2021-05-04 09:05:00|6190|6188|6203|6201|6204|6201|6187|6186|18876
1620119400000|2021-05-04 09:10:00|6202|6200|6205|6204|6207|6205|6197|6196|11474
1620119700000|2021-05-04 09:15:00|6204|6203|6201|6200|6205|6204|6195|6194|11665
1620120000000|2021-05-04 09:20:00|6202|6201|6194|6193|6203|6202|6191|6190|10658
1620120300000|2021-05-04 09:25:00|6193|6192|6185|6184|6193|6193|6184|6183|4785
1620120600000|2021-05-04 09:30:00|6186|6185|6192|6190|6193|6192|6183|6182|6064
1620120900000|2021-05-04 09:35:00|6193|6191|6198|6196|6199|6198|6193|6191|6322
1620121200000|2021-05-04 09:40:00|6199|6197|6195|6194|6199|6198|6194|6193|7399
1620121500000|2021-05-04 09:45:00|6196|6195|6200|6198|6202|6200|6195|6195|13546
1620121800000|2021-05-04 09:50:00|6201|6199|6201|6200|6204|6203|6199|6198|10074
1620122100000|2021-05-04 09:55:00|6200|6199|6200|6199|6205|6204|6198|6197|10822
1620122400000|2021-05-04 10:00:00|6201|6200|6196|6195|6202|6201|6196|6195|11235
1620122700000|2021-05-04 10:05:00|6195|6194|6201|6200|6203|6202|6195|6194|9697
1620123000000|2021-05-04 10:10:00|6200|6199|6202|6201|6204|6203|6195|6194|12358
1620123300000|2021-05-04 10:15:00|6203|6202|6207|6206|6217|6216|6202|6201|19612
1620123600000|2021-05-04 10:20:00|6206|6205|6210|6209|6219|6216|6206|6204|10421
1620123900000|2021-05-04 10:25:00|6211|6210|6209|6207|6211|6210|6207|6206|6819
1620124200000|2021-05-04 10:30:00|6208|6208|6210|6209|6213|6212|6208|6208|15305
1620124500000|2021-05-04 10:35:00|6211|6210|6214|6213|6217|6215|6209|6207|9901
1620124800000|2021-05-04 10:40:00|6213|6212|6208|6207|6216|6215|6206|6205|6466
1620125100000|2021-05-04 10:45:00|6207|6206|6204|6202|6207|6207|6201|6200|7012
1620125400000|2021-05-04 10:50:00|6205|6203|6217|6215|6219|6218|6205|6202|14042
1620125700000|2021-05-04 10:55:00|6218|6216|6223|6222|6223|6222|6216|6215|33542
1620126000000|2021-05-04 11:00:00|6222|6221|6229|6227|6230|6228|6221|6220|10368
1620126300000|2021-05-04 11:05:00|6230|6228|6233|6232|6237|6236|6229|6228|6356
1620126600000|2021-05-04 11:10:00|6232|6231|6233|6230|6233|6232|6230|6228|6143
1620126900000|2021-05-04 11:15:00|6232|6231|6241|6239|6241|6240|6232|6231|6380
1620127200000|2021-05-04 11:20:00|6240|6240|6241|6239|6245|6244|6238|6236|12432
1620127500000|2021-05-04 11:25:00|6242|6240|6244|6241|6245|6244|6235|6234|21019
1620127800000|2021-05-04 11:30:00|6243|6242|6237|6235|6245|6244|6236|6233|7444
1620128100000|2021-05-04 11:35:00|6238|6236|6221|6220|6240|6238|6220|6219|13254
1620128400000|2021-05-04 11:40:00|6220|6219|6207|6205|6220|6219|6199|6194|32684
1620128700000|2021-05-04 11:45:00|6206|6204|6201|6199|6210|6208|6194|6191|29187
1620129000000|2021-05-04 11:50:00|6200|6198|6210|6209|6212|6209|6189|6187|21103
1620129300000|2021-05-04 11:55:00|6208|6208|6198|6196|6213|6212|6196|6195|22382
1620129600000|2021-05-04 12:00:00|6197|6197|6200|6199|6201|6200|6195|6194|9301
1620129900000|2021-05-04 12:05:00|6199|6198|6194|6193|6203|6202|6191|6188|14803
1620130200000|2021-05-04 12:10:00|6195|6194|6178|6176|6196|6195|6176|6174|18544
1620130500000|2021-05-04 12:15:00|6177|6175|6171|6170|6178|6176|6166|6164|40097
1620130800000|2021-05-04 12:20:00|6170|6169|6165|6162|6170|6169|6157|6155|10431
1620131100000|2021-05-04 12:25:00|6164|6163|6166|6164|6173|6170|6161|6160|9272
1620131400000|2021-05-04 12:30:00|6167|6165|6174|6172|6178|6176|6166|6165|7482
1620131700000|2021-05-04 12:35:00|6175|6173|6174|6173|6178|6176|6171|6169|3917
1620132000000|2021-05-04 12:40:00|6173|6172|6175|6173|6178|6176|6170|6169|14802
1620132300000|2021-05-04 12:45:00|6176|6174|6184|6183|6185|6183|6173|6171|13739
1620132600000|2021-05-04 12:50:00|6183|6182|6177|6174|6186|6185|6177|6174|16706
1620132900000|2021-05-04 12:55:00|6178|6175|6168|6166|6179|6176|6165|6164|7302
1620133200000|2021-05-04 13:00:00|6167|6165|6164|6162|6170|6168|6163|6162|10404
1620133500000|2021-05-04 13:05:00|6165|6163|6148|6146|6168|6166|6147|6145|10582
1620133800000|2021-05-04 13:10:00|6147|6145|6154|6152|6156|6152|6143|6141|18067
1620134100000|2021-05-04 13:15:00|6155|6153|6159|6157|6162|6159|6151|6149|7957
1620134400000|2021-05-04 13:20:00|6158|6156|6152|6150|6163|6160|6152|6150|13787
1620134700000|2021-05-04 13:25:00|6153|6151|6172|6169|6172|6170|6152|6149|16770
1620135000000|2021-05-04 13:30:00|6171|6168|6201|6198|6203|6201|6168|6167|27363
1620135300000|2021-05-04 13:35:00|6203|6199|6189|6187|6212|6210|6187|6185|20587
1620135600000|2021-05-04 13:40:00|6190|6188|6175|6172|6192|6189|6172|6170|16666
1620135900000|2021-05-04 13:45:00|6174|6171|6145|6144|6175|6173|6144|6142|21660
1620136200000|2021-05-04 13:50:00|6146|6143|6141|6139|6149|6147|6134|6131|25860
1620136500000|2021-05-04 13:55:00|6140|6138|6127|6126|6142|6141|6127|6125|19953
1620136800000|2021-05-04 14:00:00|6126|6125|6129|6127|6138|6137|6118|6114|35578
1620137100000|2021-05-04 14:05:00|6128|6128|6133|6131|6138|6136|6116|6113|47373
1620137400000|2021-05-04 14:10:00|6132|6130|6116|6115|6133|6131|6113|6111|13831
1620137700000|2021-05-04 14:15:00|6115|6114|6130|6128|6131|6129|6103|6100|17241
1620138000000|2021-05-04 14:20:00|6131|6129|6141|6138|6143|6141|6123|6121|24891
1620138300000|2021-05-04 14:25:00|6140|6137|6142|6141|6152|6149|6137|6135|16697
1620138600000|2021-05-04 14:30:00|6143|6140|6129|6128|6149|6146|6129|6128|17151
1620138900000|2021-05-04 14:35:00|6130|6129|6145|6143|6145|6143|6128|6126|11948
1620139200000|2021-05-04 14:40:00|6146|6144|6148|6146|6152|6150|6142|6140|13924
1620139500000|2021-05-04 14:45:00|6147|6145|6135|6133|6150|6148|6132|6130|32685
1620139800000|2021-05-04 14:50:00|6134|6132|6132|6130|6135|6133|6126|6125|17328
1620140100000|2021-05-04 14:55:00|6131|6129|6125|6123|6136|6134|6125|6123|16985
1620140400000|2021-05-04 15:00:00|6124|6122|6127|6125|6127|6125|6111|6110|22305
1620140700000|2021-05-04 15:05:00|6128|6124|6139|6137|6140|6138|6116|6114|17388
1620141000000|2021-05-04 15:10:00|6138|6136|6090|6088|6140|6139|6090|6088|55099
1620141300000|2021-05-04 15:15:00|6091|6089|6094|6092|6100|6099|6086|6085|37353
1620141600000|2021-05-04 15:20:00|6093|6091|6093|6091|6104|6102|6090|6089|34191
1620141900000|2021-05-04 15:25:00|6092|6092|6102|6098|6105|6103|6089|6086|53089
1620198000000|2021-05-05 07:00:00|6204|6184|6222|6220|6237|6233|6199|6184|71739
1620198300000|2021-05-05 07:05:00|6223|6221|6219|6216|6238|6234|6211|6208|43809
1620198600000|2021-05-05 07:10:00|6218|6215|6236|6234|6245|6242|6215|6212|39690
1620198900000|2021-05-05 07:15:00|6237|6235|6245|6242|6247|6245|6231|6229|27489
1620199200000|2021-05-05 07:20:00|6246|6243|6249|6247|6252|6250|6243|6241|17239
1620199500000|2021-05-05 07:25:00|6248|6246|6262|6259|6262|6259|6247|6246|28111
1620199800000|2021-05-05 07:30:00|6263|6260|6258|6256|6266|6264|6256|6255|12109
1620200100000|2021-05-05 07:35:00|6259|6257|6262|6260|6262|6260|6253|6252|22726
1620200400000|2021-05-05 07:40:00|6261|6259|6263|6261|6269|6268|6259|6258|17839
1620200700000|2021-05-05 07:45:00|6262|6262|6274|6273|6279|6277|6262|6261|9261
1620201000000|2021-05-05 07:50:00|6275|6274|6279|6277|6284|6282|6273|6272|18061
1620201300000|2021-05-05 07:55:00|6280|6278|6289|6288|6290|6288|6277|6275|11858
1620201600000|2021-05-05 08:00:00|6290|6289|6277|6275|6291|6290|6277|6275|20256
1620201900000|2021-05-05 08:05:00|6276|6276|6275|6274|6278|6277|6273|6272|11235
1620202200000|2021-05-05 08:10:00|6276|6273|6266|6264|6279|6278|6265|6264|29070
1620202500000|2021-05-05 08:15:00|6267|6265|6267|6265|6279|6278|6266|6265|19330
1620202800000|2021-05-05 08:20:00|6266|6264|6275|6274|6279|6277|6266|6264|13858
1620203100000|2021-05-05 08:25:00|6276|6275|6285|6283|6285|6283|6273|6272|16440
1620203400000|2021-05-05 08:30:00|6286|6282|6292|6290|6294|6291|6279|6277|20468
1620203700000|2021-05-05 08:35:00|6294|6291|6290|6289|6294|6292|6287|6285|15241
1620204000000|2021-05-05 08:40:00|6291|6290|6286|6284|6291|6290|6283|6282|13649
1620204300000|2021-05-05 08:45:00|6287|6285|6291|6289|6292|6291|6287|6285|10537
1620204600000|2021-05-05 08:50:00|6290|6290|6293|6292|6293|6292|6285|6284|27256
1620204900000|2021-05-05 08:55:00|6292|6291|6288|6287|6293|6291|6283|6282|15498
1620205200000|2021-05-05 09:00:00|6289|6288|6298|6297|6300|6299|6285|6283|53505
1620205500000|2021-05-05 09:05:00|6299|6298|6300|6299|6300|6299|6293|6292|24729
1620205800000|2021-05-05 09:10:00|6299|6298|6288|6286|6299|6299|6286|6285|22085
1620206100000|2021-05-05 09:15:00|6287|6285|6291|6290|6295|6294|6286|6285|36059
1620206400000|2021-05-05 09:20:00|6290|6289|6295|6292|6299|6298|6289|6288|32676
1620206700000|2021-05-05 09:25:00|6294|6293|6285|6283|6294|6293|6282|6281|19947
1620207000000|2021-05-05 09:30:00|6286|6284|6282|6281|6291|6289|6280|6279|9486
1620207300000|2021-05-05 09:35:00|6283|6282|6283|6281|6288|6286|6281|6279|10128
1620207600000|2021-05-05 09:40:00|6284|6282|6291|6289|6291|6290|6283|6282|5427
1620207900000|2021-05-05 09:45:00|6290|6288|6296|6295|6299|6297|6285|6284|19272
1620208200000|2021-05-05 09:50:00|6297|6296|6288|6286|6300|6299|6282|6278|39286
1620208500000|2021-05-05 09:55:00|6289|6287|6293|6291|6298|6296|6288|6286|11567
1620208800000|2021-05-05 10:00:00|6292|6292|6294|6293|6298|6296|6290|6288|12039
1620209100000|2021-05-05 10:05:00|6295|6294|6295|6294|6297|6296|6292|6291|18917
1620209400000|2021-05-05 10:10:00|6294|6293|6290|6289|6296|6295|6281|6280|23285
1620209700000|2021-05-05 10:15:00|6291|6290|6298|6296|6298|6296|6290|6289|12927
1620210000000|2021-05-05 10:20:00|6299|6297|6298|6296|6299|6298|6296|6295|9877
1620210300000|2021-05-05 10:25:00|6299|6297|6294|6293|6299|6298|6294|6293|12052
1620210600000|2021-05-05 10:30:00|6295|6294|6299|6297|6299|6297|6293|6291|7270
1620210900000|2021-05-05 10:35:00|6298|6296|6299|6298|6299|6298|6294|6293|9891
1620211200000|2021-05-05 10:40:00|6298|6297|6289|6287|6301|6299|6284|6282|31553
1620211500000|2021-05-05 10:45:00|6288|6286|6286|6284|6289|6288|6285|6284|8584
1620211800000|2021-05-05 10:50:00|6285|6285|6290|6289|6290|6289|6285|6283|8297
1620212100000|2021-05-05 10:55:00|6291|6290|6291|6290|6295|6294|6288|6287|13007
1620212400000|2021-05-05 11:00:00|6290|6289|6288|6286|6293|6292|6286|6284|15700
1620212700000|2021-05-05 11:05:00|6289|6287|6286|6285|6291|6290|6282|6281|9938
1620213000000|2021-05-05 11:10:00|6285|6284|6284|6283|6287|6286|6276|6275|25471
1620213300000|2021-05-05 11:15:00|6283|6282|6281|6280|6283|6282|6276|6275|23900
1620213600000|2021-05-05 11:20:00|6282|6279|6288|6286|6290|6288|6280|6279|5455
1620213900000|2021-05-05 11:25:00|6287|6285|6294|6292|6295|6293|6286|6285|4818
1620214200000|2021-05-05 11:30:00|6293|6291|6300|6298|6301|6299|6291|6290|26170
1620214500000|2021-05-05 11:35:00|6299|6299|6299|6298|6301|6300|6298|6297|9673
1620214800000|2021-05-05 11:40:00|6298|6297|6300|6298|6300|6299|6296|6295|5471
1620215100000|2021-05-05 11:45:00|6299|6299|6301|6299|6302|6301|6299|6298|10527
1620215400000|2021-05-05 11:50:00|6300|6298|6298|6296|6301|6300|6295|6293|10049
1620215700000|2021-05-05 11:55:00|6299|6297|6301|6300|6301|6300|6295|6294|12652
1620216000000|2021-05-05 12:00:00|6302|6301|6303|6301|6303|6301|6299|6298|6064
1620216300000|2021-05-05 12:05:00|6302|6300|6300|6298|6302|6300|6298|6297|16919
1620216600000|2021-05-05 12:10:00|6299|6297|6301|6299|6302|6301|6297|6296|3925
1620216900000|2021-05-05 12:15:00|6302|6300|6313|6311|6313|6312|6301|6300|13833
1620217200000|2021-05-05 12:20:00|6312|6312|6315|6313|6315|6313|6311|6310|8144
1620217500000|2021-05-05 12:25:00|6314|6312|6307|6306|6316|6313|6305|6303|11868
1620217800000|2021-05-05 12:30:00|6308|6307|6303|6301|6310|6308|6303|6301|12761
1620218100000|2021-05-05 12:35:00|6304|6302|6304|6303|6307|6305|6303|6301|5967
1620218400000|2021-05-05 12:40:00|6303|6302|6303|6301|6307|6305|6301|6300|6283
1620218700000|2021-05-05 12:45:00|6304|6302|6304|6302|6305|6304|6301|6299|171981
1620219000000|2021-05-05 12:50:00|6305|6303|6309|6308|6313|6311|6304|6303|19149
1620219300000|2021-05-05 12:55:00|6310|6309|6310|6309|6313|6311|6309|6308|10884
1620219600000|2021-05-05 13:00:00|6311|6308|6311|6309|6311|6310|6303|6300|15678
1620219900000|2021-05-05 13:05:00|6312|6310|6309|6307|6313|6311|6307|6306|18607
1620220200000|2021-05-05 13:10:00|6308|6306|6314|6312|6316|6314|6307|6306|7573
1620220500000|2021-05-05 13:15:00|6313|6313|6311|6310|6314|6313|6311|6309|14117
1620220800000|2021-05-05 13:20:00|6310|6309|6294|6292|6310|6309|6294|6292|9235
1620221100000|2021-05-05 13:25:00|6293|6291|6282|6280|6293|6291|6280|6278|25232
1620221400000|2021-05-05 13:30:00|6281|6279|6292|6290|6294|6291|6270|6268|90829
1620221700000|2021-05-05 13:35:00|6291|6289|6316|6314|6323|6321|6279|6277|58041
1620222000000|2021-05-05 13:40:00|6317|6315|6327|6325|6331|6328|6312|6310|55146
1620222300000|2021-05-05 13:45:00|6328|6326|6328|6326|6345|6343|6325|6323|60539
1620222600000|2021-05-05 13:50:00|6327|6327|6337|6334|6342|6340|6325|6323|25758
1620222900000|2021-05-05 13:55:00|6336|6335|6330|6328|6338|6337|6321|6320|13633
1620223200000|2021-05-05 14:00:00|6331|6329|6319|6316|6332|6330|6319|6316|26687
1620223500000|2021-05-05 14:05:00|6318|6315|6303|6302|6320|6317|6294|6292|23945
1620223800000|2021-05-05 14:10:00|6302|6301|6317|6316|6318|6317|6298|6297|19098
1620224100000|2021-05-05 14:15:00|6318|6317|6317|6315|6322|6320|6308|6305|22003
1620224400000|2021-05-05 14:20:00|6318|6316|6323|6322|6330|6328|6318|6316|20621
1620224700000|2021-05-05 14:25:00|6322|6321|6326|6325|6328|6326|6319|6317|25185
1620225000000|2021-05-05 14:30:00|6327|6326|6334|6332|6334|6333|6323|6322|20480
1620225300000|2021-05-05 14:35:00|6335|6333|6351|6350|6353|6350|6335|6333|30348
1620225600000|2021-05-05 14:40:00|6350|6349|6359|6356|6360|6358|6346|6344|24669
1620225900000|2021-05-05 14:45:00|6360|6357|6362|6361|6363|6362|6353|6351|24081
1620226200000|2021-05-05 14:50:00|6363|6362|6367|6366|6368|6367|6358|6357|36380
1620226500000|2021-05-05 14:55:00|6368|6367|6370|6367|6378|6376|6368|6366|27302
1620226800000|2021-05-05 15:00:00|6369|6368|6369|6367|6379|6377|6363|6361|29220
1620227100000|2021-05-05 15:05:00|6370|6368|6385|6384|6385|6384|6369|6368|27466
1620227400000|2021-05-05 15:10:00|6384|6383|6393|6391|6395|6393|6382|6380|41909
1620227700000|2021-05-05 15:15:00|6392|6390|6397|6395|6399|6397|6389|6387|49633
1620228000000|2021-05-05 15:20:00|6398|6394|6399|6398|6401|6400|6390|6389|59153
1620228300000|2021-05-05 15:25:00|6398|6397|6400|6399|6410|6408|6398|6396|65262
1620284400000|2021-05-06 07:00:00|6446|6421|6443|6440|6467|6457|6405|6402|57250
1620284700000|2021-05-06 07:05:00|6445|6437|6427|6424|6449|6446|6412|6409|36445
1620285000000|2021-05-06 07:10:00|6426|6422|6415|6414|6426|6422|6411|6409|16718
1620285300000|2021-05-06 07:15:00|6416|6413|6420|6418|6427|6424|6415|6413|17406
1620285600000|2021-05-06 07:20:00|6421|6419|6422|6418|6425|6424|6417|6415|18646
1620285900000|2021-05-06 07:25:00|6421|6419|6439|6436|6442|6439|6418|6416|20804
1620286200000|2021-05-06 07:30:00|6440|6437|6424|6421|6441|6439|6423|6421|13528
1620286500000|2021-05-06 07:35:00|6423|6420|6414|6412|6426|6423|6414|6412|13729
1620286800000|2021-05-06 07:40:00|6415|6413|6432|6430|6432|6430|6414|6412|19699
1620287100000|2021-05-06 07:45:00|6433|6429|6422|6420|6441|6439|6421|6418|22700
1620287400000|2021-05-06 07:50:00|6423|6421|6408|6406|6423|6421|6404|6401|20677
1620287700000|2021-05-06 07:55:00|6407|6405|6402|6400|6411|6409|6401|6400|14379
1620288000000|2021-05-06 08:00:00|6403|6401|6405|6404|6411|6410|6401|6400|12423
1620288300000|2021-05-06 08:05:00|6406|6405|6421|6419|6422|6419|6406|6405|9396
1620288600000|2021-05-06 08:10:00|6420|6418|6424|6422|6429|6427|6419|6417|13881
1620288900000|2021-05-06 08:15:00|6425|6423|6419|6418|6426|6424|6413|6411|8902
1620289200000|2021-05-06 08:20:00|6418|6417|6400|6399|6422|6419|6397|6395|18487
1620289500000|2021-05-06 08:25:00|6401|6398|6401|6399|6409|6407|6397|6394|14188
1620289800000|2021-05-06 08:30:00|6400|6398|6398|6396|6401|6400|6392|6391|14732
1620290100000|2021-05-06 08:35:00|6399|6397|6397|6395|6404|6401|6390|6389|15391
1620290400000|2021-05-06 08:40:00|6396|6396|6386|6384|6397|6396|6384|6382|13254
1620290700000|2021-05-06 08:45:00|6387|6385|6398|6396|6398|6396|6386|6385|10474
1620291000000|2021-05-06 08:50:00|6397|6395|6394|6391|6400|6397|6389|6388|10285
1620291300000|2021-05-06 08:55:00|6393|6390|6389|6388|6393|6391|6381|6378|10508
1620291600000|2021-05-06 09:00:00|6388|6387|6395|6393|6402|6400|6388|6387|32011
1620291900000|2021-05-06 09:05:00|6394|6394|6389|6387|6401|6398|6389|6387|17566
1620292200000|2021-05-06 09:10:00|6388|6388|6383|6381|6396|6395|6382|6381|17082
1620292500000|2021-05-06 09:15:00|6384|6382|6377|6375|6386|6385|6370|6368|47851
1620292800000|2021-05-06 09:20:00|6376|6374|6383|6380|6384|6381|6368|6367|23825
1620293100000|2021-05-06 09:25:00|6382|6379|6389|6388|6394|6393|6381|6379|19519
1620293400000|2021-05-06 09:30:00|6388|6387|6365|6363|6389|6387|6365|6362|39631
1620293700000|2021-05-06 09:35:00|6366|6364|6380|6379|6380|6379|6363|6362|11255
1620294000000|2021-05-06 09:40:00|6381|6380|6375|6373|6382|6380|6370|6368|12032
1620294300000|2021-05-06 09:45:00|6376|6374|6385|6383|6386|6385|6375|6373|14359
1620294600000|2021-05-06 09:50:00|6384|6382|6383|6381|6390|6389|6380|6379|14488
1620294900000|2021-05-06 09:55:00|6384|6382|6381|6379|6385|6383|6379|6377|9902
1620295200000|2021-05-06 10:00:00|6380|6380|6387|6385|6388|6386|6374|6373|13102
1620295500000|2021-05-06 10:05:00|6386|6384|6389|6387|6400|6398|6385|6384|17842
1620295800000|2021-05-06 10:10:00|6388|6386|6382|6381|6391|6389|6381|6379|13190
1620296100000|2021-05-06 10:15:00|6383|6380|6379|6378|6387|6385|6376|6373|9177
1620296400000|2021-05-06 10:20:00|6380|6379|6387|6384|6389|6387|6375|6374|10155
1620296700000|2021-05-06 10:25:00|6386|6383|6372|6370|6386|6384|6372|6370|23938
1620297000000|2021-05-06 10:30:00|6371|6369|6373|6372|6377|6375|6370|6369|9550
1620297300000|2021-05-06 10:35:00|6374|6373|6375|6373|6380|6379|6370|6369|14841
1620297600000|2021-05-06 10:40:00|6376|6374|6372|6370|6377|6375|6371|6370|12310
1620297900000|2021-05-06 10:45:00|6371|6371|6367|6366|6375|6373|6364|6362|11981
1620298200000|2021-05-06 10:50:00|6366|6365|6365|6363|6368|6367|6363|6362|9884
1620298500000|2021-05-06 10:55:00|6366|6364|6354|6351|6368|6366|6352|6351|13605
1620298800000|2021-05-06 11:00:00|6353|6350|6371|6370|6371|6370|6347|6346|49165
1620299100000|2021-05-06 11:05:00|6370|6369|6369|6367|6375|6373|6363|6361|22844
1620299400000|2021-05-06 11:10:00|6370|6368|6389|6386|6389|6386|6369|6368|22687
1620299700000|2021-05-06 11:15:00|6388|6387|6378|6376|6395|6393|6378|6376|11589
1620300000000|2021-05-06 11:20:00|6379|6377|6383|6381|6388|6386|6378|6377|12784
1620300300000|2021-05-06 11:25:00|6382|6380|6389|6386|6389|6387|6382|6380|6394
1620300600000|2021-05-06 11:30:00|6388|6385|6384|6382|6389|6388|6384|6382|8376
1620300900000|2021-05-06 11:35:00|6383|6381|6379|6377|6384|6382|6379|6377|6618
1620301200000|2021-05-06 11:40:00|6378|6376|6381|6380|6382|6380|6375|6373|33293
1620301500000|2021-05-06 11:45:00|6380|6379|6376|6375|6382|6381|6372|6371|13845
1620301800000|2021-05-06 11:50:00|6377|6376|6376|6375|6378|6377|6374|6373|14255
1620302100000|2021-05-06 11:55:00|6375|6374|6374|6373|6376|6375|6371|6370|11788
1620302400000|2021-05-06 12:00:00|6375|6374|6381|6380|6383|6381|6375|6374|10353
1620302700000|2021-05-06 12:05:00|6380|6379|6375|6373|6381|6380|6374|6372|8122
1620303000000|2021-05-06 12:10:00|6374|6374|6371|6370|6376|6374|6371|6370|10280
1620303300000|2021-05-06 12:15:00|6372|6369|6373|6372|6374|6373|6369|6367|20897
1620303600000|2021-05-06 12:20:00|6372|6371|6386|6385|6389|6387|6371|6369|15344
1620303900000|2021-05-06 12:25:00|6387|6386|6384|6382|6387|6386|6383|6382|13126
1620304200000|2021-05-06 12:30:00|6383|6381|6381|6379|6386|6385|6378|6377|24005
1620304500000|2021-05-06 12:35:00|6382|6380|6389|6388|6392|6390|6380|6379|178409
1620304800000|2021-05-06 12:40:00|6390|6389|6398|6396|6400|6398|6390|6389|12914
1620305100000|2021-05-06 12:45:00|6397|6397|6397|6395|6399|6397|6394|6392|9922
1620305400000|2021-05-06 12:50:00|6396|6396|6404|6402|6404|6403|6396|6395|19175
1620305700000|2021-05-06 12:55:00|6403|6403|6406|6405|6408|6405|6401|6399|8754
1620306000000|2021-05-06 13:00:00|6405|6404|6411|6409|6414|6412|6405|6403|12002
1620306300000|2021-05-06 13:05:00|6410|6408|6409|6408|6415|6414|6407|6406|6186
1620306600000|2021-05-06 13:10:00|6408|6407|6411|6409|6416|6415|6408|6407|10594
1620306900000|2021-05-06 13:15:00|6410|6408|6411|6409|6413|6412|6408|6407|7302
1620307200000|2021-05-06 13:20:00|6410|6408|6413|6412|6415|6414|6405|6403|9085
1620307500000|2021-05-06 13:25:00|6414|6413|6425|6423|6425|6423|6413|6412|22178
1620307800000|2021-05-06 13:30:00|6424|6422|6396|6394|6426|6425|6390|6388|65561
1620308100000|2021-05-06 13:35:00|6395|6393|6427|6425|6434|6432|6394|6392|56637
1620308400000|2021-05-06 13:40:00|6428|6426|6432|6430|6438|6436|6415|6413|53040
1620308700000|2021-05-06 13:45:00|6431|6429|6420|6418|6444|6442|6420|6418|70953
1620309000000|2021-05-06 13:50:00|6421|6419|6439|6438|6440|6439|6415|6413|56251
1620309300000|2021-05-06 13:55:00|6438|6437|6438|6437|6446|6444|6435|6434|89195
1620309600000|2021-05-06 14:00:00|6437|6436|6430|6428|6438|6437|6417|6415|57097
1620309900000|2021-05-06 14:05:00|6429|6429|6418|6416|6431|6429|6412|6411|38649
1620310200000|2021-05-06 14:10:00|6419|6417|6428|6427|6432|6431|6419|6417|43501
1620310500000|2021-05-06 14:15:00|6427|6426|6404|6402|6436|6434|6401|6399|65192
1620310800000|2021-05-06 14:20:00|6405|6403|6421|6420|6422|6421|6401|6400|43853
1620311100000|2021-05-06 14:25:00|6420|6419|6420|6418|6425|6423|6407|6406|52249
1620311400000|2021-05-06 14:30:00|6421|6419|6429|6428|6432|6430|6421|6419|45929
1620311700000|2021-05-06 14:35:00|6430|6429|6433|6431|6441|6438|6430|6429|43965
1620312000000|2021-05-06 14:40:00|6432|6430|6447|6446|6451|6449|6431|6430|72214
1620312300000|2021-05-06 14:45:00|6448|6447|6438|6437|6466|6465|6438|6437|100052
1620312600000|2021-05-06 14:50:00|6439|6438|6439|6437|6444|6442|6429|6428|34769
1620312900000|2021-05-06 14:55:00|6440|6438|6417|6416|6441|6440|6413|6412|28676
1620313200000|2021-05-06 15:00:00|6418|6417|6418|6417|6423|6421|6412|6411|48246
1620313500000|2021-05-06 15:05:00|6419|6418|6428|6427|6432|6431|6418|6417|42600
1620313800000|2021-05-06 15:10:00|6427|6426|6445|6444|6447|6446|6427|6426|45423
1620314100000|2021-05-06 15:15:00|6444|6443|6455|6454|6455|6454|6441|6439|64139
1620314400000|2021-05-06 15:20:00|6454|6453|6457|6456|6467|6465|6452|6451|63068
1620314700000|2021-05-06 15:25:00|6458|6455|6469|6466|6469|6467|6457|6455|55151
1620370800000|2021-05-07 07:00:00|6509|6501|6480|6476|6520|6514|6458|6453|52844
1620371100000|2021-05-07 07:05:00|6479|6477|6470|6468|6482|6478|6458|6455|24185
1620371400000|2021-05-07 07:10:00|6472|6469|6463|6461|6472|6470|6456|6455|25721
1620371700000|2021-05-07 07:15:00|6462|6460|6475|6473|6479|6476|6461|6460|22481
1620372000000|2021-05-07 07:20:00|6474|6474|6470|6469|6475|6474|6465|6463|14275
1620372300000|2021-05-07 07:25:00|6469|6468|6484|6482|6486|6485|6461|6459|24587
1620372600000|2021-05-07 07:30:00|6483|6481|6482|6480|6486|6484|6475|6474|28375
1620372900000|2021-05-07 07:35:00|6481|6479|6484|6483|6484|6483|6478|6477|18325
1620373200000|2021-05-07 07:40:00|6485|6484|6490|6489|6492|6490|6485|6482|5199
1620373500000|2021-05-07 07:45:00|6491|6490|6485|6483|6497|6496|6484|6482|10178
1620373800000|2021-05-07 07:50:00|6484|6482|6492|6489|6493|6491|6482|6481|12535
1620374100000|2021-05-07 07:55:00|6493|6490|6512|6510|6516|6514|6493|6490|54365
1620374400000|2021-05-07 08:00:00|6513|6511|6513|6512|6517|6515|6507|6506|11912
1620374700000|2021-05-07 08:05:00|6512|6511|6520|6518|6520|6518|6512|6510|8389
1620375000000|2021-05-07 08:10:00|6519|6517|6520|6518|6528|6525|6516|6514|9732
1620375300000|2021-05-07 08:15:00|6519|6517|6517|6516|6522|6520|6513|6511|10807
1620375600000|2021-05-07 08:20:00|6518|6517|6517|6515|6521|6520|6516|6515|10139
1620375900000|2021-05-07 08:25:00|6518|6516|6526|6525|6526|6525|6516|6515|7716
1620376200000|2021-05-07 08:30:00|6525|6524|6531|6530|6533|6531|6523|6522|8530
1620376500000|2021-05-07 08:35:00|6530|6529|6522|6519|6531|6530|6521|6519|21050
1620376800000|2021-05-07 08:40:00|6521|6520|6526|6524|6528|6526|6518|6517|6133
1620377100000|2021-05-07 08:45:00|6527|6525|6527|6525|6529|6527|6523|6521|6426
1620377400000|2021-05-07 08:50:00|6528|6526|6529|6527|6530|6529|6522|6520|10132
1620377700000|2021-05-07 08:55:00|6528|6526|6524|6523|6529|6527|6522|6520|16690
1620378000000|2021-05-07 09:00:00|6525|6522|6522|6519|6527|6526|6520|6517|18321
1620378300000|2021-05-07 09:05:00|6523|6520|6530|6529|6531|6530|6523|6520|9961
1620378600000|2021-05-07 09:10:00|6529|6528|6526|6524|6530|6529|6522|6521|19807
1620378900000|2021-05-07 09:15:00|6527|6525|6526|6525|6528|6526|6519|6518|15930
1620379200000|2021-05-07 09:20:00|6527|6526|6534|6532|6540|6538|6527|6526|20486
1620379500000|2021-05-07 09:25:00|6533|6531|6540|6539|6541|6540|6532|6530|16749
1620379800000|2021-05-07 09:30:00|6541|6540|6548|6546|6548|6546|6536|6535|27301
1620380100000|2021-05-07 09:35:00|6547|6547|6551|6550|6561|6559|6542|6540|40924
1620380400000|2021-05-07 09:40:00|6552|6551|6562|6561|6565|6564|6552|6551|15063
1620380700000|2021-05-07 09:45:00|6561|6560|6563|6562|6566|6563|6558|6557|12581
1620381000000|2021-05-07 09:50:00|6562|6561|6570|6568|6578|6577|6560|6559|21120
1620381300000|2021-05-07 09:55:00|6569|6569|6572|6571|6573|6572|6567|6565|10035
1620381600000|2021-05-07 10:00:00|6571|6570|6567|6566|6576|6574|6563|6561|18404
1620381900000|2021-05-07 10:05:00|6566|6565|6575|6574|6575|6574|6564|6563|11846
1620382200000|2021-05-07 10:10:00|6576|6573|6580|6578|6580|6578|6574|6572|6245
1620382500000|2021-05-07 10:15:00|6579|6579|6589|6588|6589|6588|6579|6578|21687
1620382800000|2021-05-07 10:20:00|6590|6589|6589|6587|6592|6590|6582|6581|62874
1620383100000|2021-05-07 10:25:00|6590|6588|6582|6580|6592|6591|6580|6578|19207
1620383400000|2021-05-07 10:30:00|6583|6581|6588|6586|6589|6587|6577|6576|11976
1620383700000|2021-05-07 10:35:00|6587|6585|6598|6596|6599|6596|6586|6584|14576
1620384000000|2021-05-07 10:40:00|6599|6597|6602|6601|6602|6601|6597|6596|43588
1620384300000|2021-05-07 10:45:00|6603|6602|6598|6597|6606|6605|6597|6596|16343
1620384600000|2021-05-07 10:50:00|6597|6596|6591|6590|6598|6596|6589|6587|9648
1620384900000|2021-05-07 10:55:00|6590|6589|6590|6588|6591|6590|6587|6585|4461
1620385200000|2021-05-07 11:00:00|6591|6589|6590|6588|6592|6591|6586|6585|6427
1620385500000|2021-05-07 11:05:00|6589|6587|6580|6578|6589|6588|6580|6578|8310
1620385800000|2021-05-07 11:10:00|6579|6577|6561|6560|6579|6577|6560|6559|9559
1620386100000|2021-05-07 11:15:00|6560|6559|6555|6553|6560|6560|6553|6551|6311
1620386400000|2021-05-07 11:20:00|6554|6554|6553|6551|6557|6555|6551|6550|7783
1620386700000|2021-05-07 11:25:00|6554|6552|6561|6559|6561|6560|6553|6552|8364
1620387000000|2021-05-07 11:30:00|6560|6558|6559|6558|6563|6562|6558|6556|6557
1620387300000|2021-05-07 11:35:00|6558|6557|6562|6561|6562|6561|6558|6557|56999
1620387600000|2021-05-07 11:40:00|6563|6562|6561|6559|6565|6564|6559|6557|10158
1620387900000|2021-05-07 11:45:00|6562|6560|6564|6563|6565|6563|6561|6560|4181
1620388200000|2021-05-07 11:50:00|6563|6562|6552|6551|6563|6562|6550|6549|10392
1620388500000|2021-05-07 11:55:00|6553|6552|6565|6564|6565|6564|6553|6551|7353
1620388800000|2021-05-07 12:00:00|6564|6563|6560|6559|6564|6563|6558|6556|14726
1620389100000|2021-05-07 12:05:00|6561|6560|6556|6555|6563|6562|6555|6554|13285
1620389400000|2021-05-07 12:10:00|6555|6554|6559|6557|6559|6557|6545|6544|12161
1620389700000|2021-05-07 12:15:00|6558|6556|6557|6556|6563|6560|6556|6554|9490
1620390000000|2021-05-07 12:20:00|6558|6557|6569|6567|6569|6567|6557|6555|10529
1620390300000|2021-05-07 12:25:00|6568|6566|6578|6575|6579|6577|6567|6564|7024
1620390600000|2021-05-07 12:30:00|6577|6573|6557|6555|6577|6573|6550|6547|16509
1620390900000|2021-05-07 12:35:00|6556|6554|6562|6559|6579|6574|6556|6552|22476
1620391200000|2021-05-07 12:40:00|6563|6560|6552|6550|6572|6569|6548|6547|21855
1620391500000|2021-05-07 12:45:00|6553|6551|6539|6537|6554|6552|6531|6530|25308
1620391800000|2021-05-07 12:50:00|6540|6538|6556|6554|6561|6559|6537|6535|43325
1620392100000|2021-05-07 12:55:00|6555|6552|6552|6550|6556|6554|6548|6545|18110
1620392400000|2021-05-07 13:00:00|6553|6551|6555|6553|6559|6557|6552|6551|18544
1620392700000|2021-05-07 13:05:00|6554|6552|6522|6520|6556|6554|6520|6517|22794
1620393000000|2021-05-07 13:10:00|6523|6521|6539|6537|6542|6541|6518|6517|15976
1620393300000|2021-05-07 13:15:00|6538|6538|6544|6542|6549|6547|6538|6538|19103
1620393600000|2021-05-07 13:20:00|6543|6541|6534|6532|6547|6544|6529|6527|15347
1620393900000|2021-05-07 13:25:00|6533|6531|6525|6523|6538|6536|6524|6522|27123
1620394200000|2021-05-07 13:30:00|6526|6524|6502|6500|6529|6527|6480|6477|104709
1620394500000|2021-05-07 13:35:00|6501|6499|6526|6524|6529|6527|6496|6494|35860
1620394800000|2021-05-07 13:40:00|6525|6525|6556|6554|6558|6556|6525|6524|32212
1620395100000|2021-05-07 13:45:00|6557|6555|6555|6553|6563|6561|6546|6543|26086
1620395400000|2021-05-07 13:50:00|6554|6554|6560|6558|6565|6564|6541|6539|57021
1620395700000|2021-05-07 13:55:00|6561|6559|6552|6550|6562|6560|6540|6538|31038
1620396000000|2021-05-07 14:00:00|6553|6551|6558|6556|6561|6559|6546|6545|44122
1620396300000|2021-05-07 14:05:00|6559|6557|6564|6563|6569|6568|6552|6551|23304
1620396600000|2021-05-07 14:10:00|6565|6562|6568|6566|6575|6572|6563|6562|23892
1620396900000|2021-05-07 14:15:00|6569|6567|6568|6565|6570|6569|6559|6558|24812
1620397200000|2021-05-07 14:20:00|6567|6567|6550|6548|6567|6567|6546|6543|30889
1620397500000|2021-05-07 14:25:00|6551|6549|6536|6535|6552|6550|6532|6530|18391
1620397800000|2021-05-07 14:30:00|6537|6536|6534|6533|6540|6539|6523|6521|27321
1620398100000|2021-05-07 14:35:00|6535|6532|6530|6529|6535|6532|6520|6519|32346
1620398400000|2021-05-07 14:40:00|6531|6530|6539|6537|6539|6538|6531|6530|29239
1620398700000|2021-05-07 14:45:00|6540|6538|6544|6542|6545|6544|6537|6536|64701
1620399000000|2021-05-07 14:50:00|6543|6543|6548|6546|6548|6546|6538|6537|26602
1620399300000|2021-05-07 14:55:00|6549|6547|6549|6547|6549|6548|6539|6538|21725
1620399600000|2021-05-07 15:00:00|6550|6548|6538|6537|6551|6549|6534|6533|39713
1620399900000|2021-05-07 15:05:00|6537|6536|6544|6542|6546|6544|6537|6535|34306
1620400200000|2021-05-07 15:10:00|6545|6543|6552|6550|6552|6550|6543|6541|27694
1620400500000|2021-05-07 15:15:00|6551|6549|6554|6553|6558|6557|6550|6549|34521
1620400800000|2021-05-07 15:20:00|6555|6554|6552|6551|6557|6556|6549|6547|32132
1620401100000|2021-05-07 15:25:00|6551|6550|6546|6543|6553|6552|6545|6543|42419
1620630000000|2021-05-10 07:00:00|6710|6701|6721|6718|6784|6774|6695|6686|83652
1620630300000|2021-05-10 07:05:00|6718|6717|6750|6748|6750|6748|6718|6716|62492
1620630600000|2021-05-10 07:10:00|6751|6750|6762|6760|6763|6762|6740|6738|73990
1620630900000|2021-05-10 07:15:00|6761|6759|6754|6752|6768|6766|6750|6748|94622
1620631200000|2021-05-10 07:20:00|6755|6753|6749|6747|6757|6756|6744|6742|77163
1620631500000|2021-05-10 07:25:00|6748|6746|6731|6730|6750|6749|6728|6725|105121
1620631800000|2021-05-10 07:30:00|6730|6729|6736|6734|6741|6740|6725|6721|61901
1620632100000|2021-05-10 07:35:00|6735|6733|6751|6749|6751|6750|6729|6727|34429
1620632400000|2021-05-10 07:40:00|6750|6750|6764|6762|6764|6763|6744|6743|26561
1620632700000|2021-05-10 07:45:00|6765|6763|6773|6771|6789|6788|6765|6762|41156
1620633000000|2021-05-10 07:50:00|6774|6772|6775|6774|6779|6777|6770|6767|18513
1620633300000|2021-05-10 07:55:00|6774|6773|6770|6769|6776|6774|6767|6766|26353
1620633600000|2021-05-10 08:00:00|6769|6768|6773|6772|6777|6775|6767|6765|18579
1620633900000|2021-05-10 08:05:00|6772|6771|6769|6767|6778|6777|6768|6765|22481
1620634200000|2021-05-10 08:10:00|6770|6768|6767|6765|6774|6773|6764|6761|13078
1620634500000|2021-05-10 08:15:00|6766|6764|6769|6768|6770|6769|6765|6764|11131
1620634800000|2021-05-10 08:20:00|6768|6767|6768|6767|6772|6771|6763|6761|16096
1620635100000|2021-05-10 08:25:00|6767|6766|6743|6742|6768|6766|6743|6740|23365
1620635400000|2021-05-10 08:30:00|6745|6743|6750|6748|6752|6751|6733|6731|18648
1620635700000|2021-05-10 08:35:00|6751|6749|6750|6748|6757|6755|6742|6740|20686
1620636000000|2021-05-10 08:40:00|6749|6747|6746|6744|6752|6750|6744|6742|10302
1620636300000|2021-05-10 08:45:00|6745|6743|6744|6742|6748|6746|6739|6738|15444
1620636600000|2021-05-10 08:50:00|6743|6741|6735|6733|6743|6741|6728|6726|10000
1620636900000|2021-05-10 08:55:00|6734|6732|6727|6725|6735|6734|6725|6722|14725
1620637200000|2021-05-10 09:00:00|6726|6724|6718|6716|6728|6726|6718|6716|18306
1620637500000|2021-05-10 09:05:00|6719|6717|6726|6723|6728|6727|6718|6716|12528
1620637800000|2021-05-10 09:10:00|6725|6722|6726|6725|6728|6727|6722|6720|14491
1620638100000|2021-05-10 09:15:00|6725|6724|6721|6719|6726|6724|6720|6719|9076
1620638400000|2021-05-10 09:20:00|6720|6718|6720|6717|6726|6725|6713|6712|23875
1620638700000|2021-05-10 09:25:00|6719|6716|6716|6715|6719|6717|6712|6711|16948
1620639000000|2021-05-10 09:30:00|6715|6714|6709|6707|6716|6714|6707|6705|12643
1620639300000|2021-05-10 09:35:00|6708|6706|6717|6716|6719|6717|6705|6703|12269
1620639600000|2021-05-10 09:40:00|6718|6717|6723|6721|6725|6724|6714|6713|18139
1620639900000|2021-05-10 09:45:00|6724|6722|6730|6729|6730|6729|6720|6717|18325
1620640200000|2021-05-10 09:50:00|6731|6730|6727|6725|6738|6737|6727|6725|20186
1620640500000|2021-05-10 09:55:00|6728|6726|6741|6739|6741|6739|6727|6726|16419
1620640800000|2021-05-10 10:00:00|6742|6740|6750|6748|6750|6749|6736|6733|18383
1620641100000|2021-05-10 10:05:00|6749|6747|6749|6747|6752|6751|6739|6738|19970
1620641400000|2021-05-10 10:10:00|6750|6748|6753|6751|6756|6755|6748|6747|10016
1620641700000|2021-05-10 10:15:00|6752|6750|6748|6746|6753|6751|6745|6744|16879
1620642000000|2021-05-10 10:20:00|6747|6745|6742|6739|6748|6746|6736|6735|24360
1620642300000|2021-05-10 10:25:00|6743|6740|6748|6745|6754|6753|6743|6740|18080
1620642600000|2021-05-10 10:30:00|6747|6746|6750|6748|6752|6750|6746|6745|17306
1620642900000|2021-05-10 10:35:00|6749|6747|6750|6748|6755|6753|6747|6745|12941
1620643200000|2021-05-10 10:40:00|6749|6747|6748|6747|6754|6753|6747|6745|26558
1620643500000|2021-05-10 10:45:00|6749|6746|6744|6742|6750|6748|6743|6742|14608
1620643800000|2021-05-10 10:50:00|6745|6743|6747|6746|6750|6748|6744|6742|46487
1620644100000|2021-05-10 10:55:00|6746|6745|6746|6744|6751|6749|6743|6741|25323
1620644400000|2021-05-10 11:00:00|6747|6745|6721|6719|6748|6747|6708|6707|46900
1620644700000|2021-05-10 11:05:00|6722|6720|6718|6716|6724|6723|6711|6710|10805
1620645000000|2021-05-10 11:10:00|6717|6717|6725|6724|6726|6725|6715|6713|12046
1620645300000|2021-05-10 11:15:00|6724|6723|6723|6721|6730|6729|6721|6720|15985
1620645600000|2021-05-10 11:20:00|6724|6722|6717|6716|6725|6724|6715|6714|16040
1620645900000|2021-05-10 11:25:00|6716|6715|6719|6717|6722|6721|6715|6714|12106
1620646200000|2021-05-10 11:30:00|6718|6718|6719|6718|6719|6718|6717|6715|7571
1620646500000|2021-05-10 11:35:00|6718|6717|6727|6725|6728|6726|6718|6717|14508
1620646800000|2021-05-10 11:40:00|6726|6726|6728|6727|6728|6727|6724|6721|24962
1620647100000|2021-05-10 11:45:00|6729|6728|6728|6727|6731|6730|6726|6724|488087
1620647400000|2021-05-10 11:50:00|6727|6726|6731|6730|6731|6730|6724|6723|11687
1620647700000|2021-05-10 11:55:00|6732|6731|6732|6730|6732|6731|6727|6726|8527
1620648000000|2021-05-10 12:00:00|6733|6731|6725|6724|6733|6732|6723|6721|16886
1620648300000|2021-05-10 12:05:00|6724|6723|6729|6727|6731|6730|6724|6723|15703
1620648600000|2021-05-10 12:10:00|6728|6728|6721|6720|6729|6728|6721|6720|5540
1620648900000|2021-05-10 12:15:00|6720|6719|6715|6713|6724|6723|6713|6711|12604
1620649200000|2021-05-10 12:20:00|6714|6712|6710|6709|6720|6718|6710|6709|12445
1620649500000|2021-05-10 12:25:00|6711|6710|6713|6712|6715|6713|6707|6706|13111
1620649800000|2021-05-10 12:30:00|6712|6711|6718|6716|6719|6718|6710|6708|7855
1620650100000|2021-05-10 12:35:00|6717|6715|6713|6711|6718|6717|6712|6711|13542
1620650400000|2021-05-10 12:40:00|6714|6712|6713|6712|6718|6716|6709|6707|37621
1620650700000|2021-05-10 12:45:00|6714|6713|6699|6697|6715|6714|6698|6696|26109
1620651000000|2021-05-10 12:50:00|6700|6698|6678|6677|6700|6699|6678|6676|32575
1620651300000|2021-05-10 12:55:00|6679|6676|6687|6685|6688|6686|6678|6676|14974
1620651600000|2021-05-10 13:00:00|6688|6686|6679|6678|6690|6688|6677|6676|44527
1620651900000|2021-05-10 13:05:00|6678|6677|6668|6666|6678|6677|6660|6658|116584
1620652200000|2021-05-10 13:10:00|6667|6667|6665|6664|6671|6669|6659|6657|50469
1620652500000|2021-05-10 13:15:00|6666|6665|6649|6647|6668|6667|6643|6642|63114
1620652800000|2021-05-10 13:20:00|6648|6646|6650|6649|6654|6652|6644|6641|39712
1620653100000|2021-05-10 13:25:00|6649|6648|6650|6649|6652|6651|6645|6644|36260
1620653400000|2021-05-10 13:30:00|6651|6650|6663|6661|6689|6688|6649|6648|92899
1620653700000|2021-05-10 13:35:00|6664|6662|6695|6694|6696|6695|6664|6661|68048
1620654000000|2021-05-10 13:40:00|6696|6695|6695|6693|6704|6702|6680|6678|75918
1620654300000|2021-05-10 13:45:00|6694|6694|6696|6693|6698|6697|6675|6672|68413
1620654600000|2021-05-10 13:50:00|6697|6694|6664|6662|6699|6698|6662|6661|54756
1620654900000|2021-05-10 13:55:00|6663|6663|6681|6679|6683|6681|6654|6653|43017
1620655200000|2021-05-10 14:00:00|6680|6680|6651|6649|6680|6680|6649|6646|59816
1620655500000|2021-05-10 14:05:00|6652|6650|6649|6648|6655|6654|6639|6637|52766
1620655800000|2021-05-10 14:10:00|6648|6647|6646|6645|6650|6648|6637|6636|39152
1620656100000|2021-05-10 14:15:00|6647|6646|6632|6631|6651|6650|6629|6628|33106
1620656400000|2021-05-10 14:20:00|6631|6630|6654|6653|6658|6656|6630|6628|36583
1620656700000|2021-05-10 14:25:00|6653|6652|6648|6647|6657|6654|6641|6640|41283
1620657000000|2021-05-10 14:30:00|6647|6646|6630|6628|6651|6650|6629|6627|57933
1620657300000|2021-05-10 14:35:00|6631|6629|6638|6637|6639|6637|6624|6622|41504
1620657600000|2021-05-10 14:40:00|6637|6636|6639|6638|6644|6642|6630|6627|48660
1620657900000|2021-05-10 14:45:00|6638|6637|6635|6633|6645|6643|6631|6629|71225
1620658200000|2021-05-10 14:50:00|6636|6634|6637|6635|6641|6640|6625|6624|68735
1620658500000|2021-05-10 14:55:00|6636|6636|6656|6655|6657|6656|6632|6630|61012
1620658800000|2021-05-10 15:00:00|6657|6656|6645|6644|6658|6657|6642|6640|39688
1620659100000|2021-05-10 15:05:00|6646|6645|6650|6649|6655|6654|6646|6645|34241
1620659400000|2021-05-10 15:10:00|6649|6648|6660|6659|6662|6660|6649|6648|37736
1620659700000|2021-05-10 15:15:00|6661|6660|6668|6667|6668|6667|6653|6652|44517
1620660000000|2021-05-10 15:20:00|6667|6666|6661|6659|6673|6672|6659|6658|52520
1620660300000|2021-05-10 15:25:00|6660|6660|6673|6671|6675|6673|6659|6658|50687
1620630000000|2021-05-10 07:00:00|6710|6701|6721|6718|6784|6774|6695|6686|83652
1620630300000|2021-05-10 07:05:00|6718|6717|6750|6748|6750|6748|6718|6716|62492
1620630600000|2021-05-10 07:10:00|6751|6750|6762|6760|6763|6762|6740|6738|73990
1620630900000|2021-05-10 07:15:00|6761|6759|6754|6752|6768|6766|6750|6748|94622
1620631200000|2021-05-10 07:20:00|6755|6753|6749|6747|6757|6756|6744|6742|77163
1620631500000|2021-05-10 07:25:00|6748|6746|6731|6730|6750|6749|6728|6725|105121
1620631800000|2021-05-10 07:30:00|6730|6729|6736|6734|6741|6740|6725|6721|61901
1620632100000|2021-05-10 07:35:00|6735|6733|6751|6749|6751|6750|6729|6727|34429
1620632400000|2021-05-10 07:40:00|6750|6750|6764|6762|6764|6763|6744|6743|26561
1620632700000|2021-05-10 07:45:00|6765|6763|6773|6771|6789|6788|6765|6762|41156
1620633000000|2021-05-10 07:50:00|6774|6772|6775|6774|6779|6777|6770|6767|18513
1620633300000|2021-05-10 07:55:00|6774|6773|6770|6769|6776|6774|6767|6766|26353
1620633600000|2021-05-10 08:00:00|6769|6768|6773|6772|6777|6775|6767|6765|18579
1620633900000|2021-05-10 08:05:00|6772|6771|6769|6767|6778|6777|6768|6765|22481
1620634200000|2021-05-10 08:10:00|6770|6768|6767|6765|6774|6773|6764|6761|13078
1620634500000|2021-05-10 08:15:00|6766|6764|6769|6768|6770|6769|6765|6764|11131
1620634800000|2021-05-10 08:20:00|6768|6767|6768|6767|6772|6771|6763|6761|16096
1620635100000|2021-05-10 08:25:00|6767|6766|6743|6742|6768|6766|6743|6740|23365
1620635400000|2021-05-10 08:30:00|6745|6743|6750|6748|6752|6751|6733|6731|18648
1620635700000|2021-05-10 08:35:00|6751|6749|6750|6748|6757|6755|6742|6740|20686
1620636000000|2021-05-10 08:40:00|6749|6747|6746|6744|6752|6750|6744|6742|10302
1620636300000|2021-05-10 08:45:00|6745|6743|6744|6742|6748|6746|6739|6738|15444
1620636600000|2021-05-10 08:50:00|6743|6741|6735|6733|6743|6741|6728|6726|10000
1620636900000|2021-05-10 08:55:00|6734|6732|6727|6725|6735|6734|6725|6722|14725
1620637200000|2021-05-10 09:00:00|6726|6724|6718|6716|6728|6726|6718|6716|18306
1620637500000|2021-05-10 09:05:00|6719|6717|6726|6723|6728|6727|6718|6716|12528
1620637800000|2021-05-10 09:10:00|6725|6722|6726|6725|6728|6727|6722|6720|14491
1620638100000|2021-05-10 09:15:00|6725|6724|6721|6719|6726|6724|6720|6719|9076
1620638400000|2021-05-10 09:20:00|6720|6718|6720|6717|6726|6725|6713|6712|23875
1620638700000|2021-05-10 09:25:00|6719|6716|6716|6715|6719|6717|6712|6711|16948
1620639000000|2021-05-10 09:30:00|6715|6714|6709|6707|6716|6714|6707|6705|12643
1620639300000|2021-05-10 09:35:00|6708|6706|6717|6716|6719|6717|6705|6703|12269
1620639600000|2021-05-10 09:40:00|6718|6717|6723|6721|6725|6724|6714|6713|18139
1620639900000|2021-05-10 09:45:00|6724|6722|6730|6729|6730|6729|6720|6717|18325
1620640200000|2021-05-10 09:50:00|6731|6730|6727|6725|6738|6737|6727|6725|20186
1620640500000|2021-05-10 09:55:00|6728|6726|6741|6739|6741|6739|6727|6726|16419
1620640800000|2021-05-10 10:00:00|6742|6740|6750|6748|6750|6749|6736|6733|18383
1620641100000|2021-05-10 10:05:00|6749|6747|6749|6747|6752|6751|6739|6738|19970
1620641400000|2021-05-10 10:10:00|6750|6748|6753|6751|6756|6755|6748|6747|10016
1620641700000|2021-05-10 10:15:00|6752|6750|6748|6746|6753|6751|6745|6744|16879
1620642000000|2021-05-10 10:20:00|6747|6745|6742|6739|6748|6746|6736|6735|24360
1620642300000|2021-05-10 10:25:00|6743|6740|6748|6745|6754|6753|6743|6740|18080
1620642600000|2021-05-10 10:30:00|6747|6746|6750|6748|6752|6750|6746|6745|17306
1620642900000|2021-05-10 10:35:00|6749|6747|6750|6748|6755|6753|6747|6745|12941
1620643200000|2021-05-10 10:40:00|6749|6747|6748|6747|6754|6753|6747|6745|26558
1620643500000|2021-05-10 10:45:00|6749|6746|6744|6742|6750|6748|6743|6742|14608
1620643800000|2021-05-10 10:50:00|6745|6743|6747|6746|6750|6748|6744|6742|46487
1620644100000|2021-05-10 10:55:00|6746|6745|6746|6744|6751|6749|6743|6741|25323
1620644400000|2021-05-10 11:00:00|6747|6745|6721|6719|6748|6747|6708|6707|46900
1620644700000|2021-05-10 11:05:00|6722|6720|6718|6716|6724|6723|6711|6710|10805
1620645000000|2021-05-10 11:10:00|6717|6717|6725|6724|6726|6725|6715|6713|12046
1620645300000|2021-05-10 11:15:00|6724|6723|6723|6721|6730|6729|6721|6720|15985
1620645600000|2021-05-10 11:20:00|6724|6722|6717|6716|6725|6724|6715|6714|16040
1620645900000|2021-05-10 11:25:00|6716|6715|6719|6717|6722|6721|6715|6714|12106
1620646200000|2021-05-10 11:30:00|6718|6718|6719|6718|6719|6718|6717|6715|7571
1620646500000|2021-05-10 11:35:00|6718|6717|6727|6725|6728|6726|6718|6717|14508
1620646800000|2021-05-10 11:40:00|6726|6726|6728|6727|6728|6727|6724|6721|24962
1620647100000|2021-05-10 11:45:00|6729|6728|6728|6727|6731|6730|6726|6724|488087
1620647400000|2021-05-10 11:50:00|6727|6726|6731|6730|6731|6730|6724|6723|11687
1620647700000|2021-05-10 11:55:00|6732|6731|6732|6730|6732|6731|6727|6726|8527
1620648000000|2021-05-10 12:00:00|6733|6731|6725|6724|6733|6732|6723|6721|16886
1620648300000|2021-05-10 12:05:00|6724|6723|6729|6727|6731|6730|6724|6723|15703
1620648600000|2021-05-10 12:10:00|6728|6728|6721|6720|6729|6728|6721|6720|5540
1620648900000|2021-05-10 12:15:00|6720|6719|6715|6713|6724|6723|6713|6711|12604
1620649200000|2021-05-10 12:20:00|6714|6712|6710|6709|6720|6718|6710|6709|12445
1620649500000|2021-05-10 12:25:00|6711|6710|6713|6712|6715|6713|6707|6706|13111
1620649800000|2021-05-10 12:30:00|6712|6711|6718|6716|6719|6718|6710|6708|7855
1620650100000|2021-05-10 12:35:00|6717|6715|6713|6711|6718|6717|6712|6711|13542
1620650400000|2021-05-10 12:40:00|6714|6712|6713|6712|6718|6716|6709|6707|37621
1620650700000|2021-05-10 12:45:00|6714|6713|6699|6697|6715|6714|6698|6696|26109
1620651000000|2021-05-10 12:50:00|6700|6698|6678|6677|6700|6699|6678|6676|32575
1620651300000|2021-05-10 12:55:00|6679|6676|6687|6685|6688|6686|6678|6676|14974
1620651600000|2021-05-10 13:00:00|6688|6686|6679|6678|6690|6688|6677|6676|44527
1620651900000|2021-05-10 13:05:00|6678|6677|6668|6666|6678|6677|6660|6658|116584
1620652200000|2021-05-10 13:10:00|6667|6667|6665|6664|6671|6669|6659|6657|50469
1620652500000|2021-05-10 13:15:00|6666|6665|6649|6647|6668|6667|6643|6642|63114
1620652800000|2021-05-10 13:20:00|6648|6646|6650|6649|6654|6652|6644|6641|39712
1620653100000|2021-05-10 13:25:00|6649|6648|6650|6649|6652|6651|6645|6644|36260
1620653400000|2021-05-10 13:30:00|6651|6650|6663|6661|6689|6688|6649|6648|92899
1620653700000|2021-05-10 13:35:00|6664|6662|6695|6694|6696|6695|6664|6661|68048
1620654000000|2021-05-10 13:40:00|6696|6695|6695|6693|6704|6702|6680|6678|75918
1620654300000|2021-05-10 13:45:00|6694|6694|6696|6693|6698|6697|6675|6672|68413
1620654600000|2021-05-10 13:50:00|6697|6694|6664|6662|6699|6698|6662|6661|54756
1620654900000|2021-05-10 13:55:00|6663|6663|6681|6679|6683|6681|6654|6653|43017
1620655200000|2021-05-10 14:00:00|6680|6680|6651|6649|6680|6680|6649|6646|59816
1620655500000|2021-05-10 14:05:00|6652|6650|6649|6648|6655|6654|6639|6637|52766
1620655800000|2021-05-10 14:10:00|6648|6647|6646|6645|6650|6648|6637|6636|39152
1620656100000|2021-05-10 14:15:00|6647|6646|6632|6631|6651|6650|6629|6628|33106
1620656400000|2021-05-10 14:20:00|6631|6630|6654|6653|6658|6656|6630|6628|36583
1620656700000|2021-05-10 14:25:00|6653|6652|6648|6647|6657|6654|6641|6640|41283
1620657000000|2021-05-10 14:30:00|6647|6646|6630|6628|6651|6650|6629|6627|57933
1620657300000|2021-05-10 14:35:00|6631|6629|6638|6637|6639|6637|6624|6622|41504
1620657600000|2021-05-10 14:40:00|6637|6636|6639|6638|6644|6642|6630|6627|48660
1620657900000|2021-05-10 14:45:00|6638|6637|6635|6633|6645|6643|6631|6629|71225
1620658200000|2021-05-10 14:50:00|6636|6634|6637|6635|6641|6640|6625|6624|68735
1620658500000|2021-05-10 14:55:00|6636|6636|6656|6655|6657|6656|6632|6630|61012
1620658800000|2021-05-10 15:00:00|6657|6656|6645|6644|6658|6657|6642|6640|39688
1620659100000|2021-05-10 15:05:00|6646|6645|6650|6649|6655|6654|6646|6645|34241
1620659400000|2021-05-10 15:10:00|6649|6648|6660|6659|6662|6660|6649|6648|37736
1620659700000|2021-05-10 15:15:00|6661|6660|6668|6667|6668|6667|6653|6652|44517
1620660000000|2021-05-10 15:20:00|6667|6666|6661|6659|6673|6672|6659|6658|52520
1620660300000|2021-05-10 15:25:00|6660|6660|6673|6671|6675|6673|6659|6658|50687
1620716400000|2021-05-11 07:00:00|6544|6522|6528|6526|6544|6530|6483|6470|100930
1620716700000|2021-05-11 07:05:00|6529|6524|6472|6470|6538|6535|6472|6468|78442
1620717000000|2021-05-11 07:10:00|6471|6468|6442|6440|6471|6468|6436|6433|93232
1620717300000|2021-05-11 07:15:00|6443|6441|6469|6468|6472|6470|6435|6432|77292
1620717600000|2021-05-11 07:20:00|6468|6467|6462|6460|6490|6489|6454|6451|74170
1620717900000|2021-05-11 07:25:00|6461|6459|6467|6465|6468|6467|6444|6441|73819
1620718200000|2021-05-11 07:30:00|6466|6466|6473|6471|6478|6476|6459|6455|48495
1620718500000|2021-05-11 07:35:00|6472|6472|6495|6493|6495|6494|6470|6469|32279
1620718800000|2021-05-11 07:40:00|6494|6492|6485|6483|6498|6496|6481|6480|40833
1620719100000|2021-05-11 07:45:00|6484|6482|6473|6470|6490|6488|6461|6460|34826
1620719400000|2021-05-11 07:50:00|6474|6471|6480|6477|6483|6481|6469|6466|58399
1620719700000|2021-05-11 07:55:00|6481|6478|6515|6513|6516|6515|6480|6477|16430
1620720000000|2021-05-11 08:00:00|6516|6514|6492|6491|6519|6517|6492|6490|21575
1620720300000|2021-05-11 08:05:00|6493|6490|6511|6509|6514|6512|6488|6486|21363
1620720600000|2021-05-11 08:10:00|6512|6510|6501|6499|6515|6513|6500|6498|18625
1620720900000|2021-05-11 08:15:00|6502|6500|6491|6489|6502|6500|6484|6482|19642
1620721200000|2021-05-11 08:20:00|6492|6488|6492|6490|6498|6496|6487|6486|20019
1620721500000|2021-05-11 08:25:00|6491|6489|6490|6487|6493|6491|6477|6475|17754
1620721800000|2021-05-11 08:30:00|6489|6486|6489|6487|6507|6504|6487|6485|19793
1620722100000|2021-05-11 08:35:00|6490|6488|6510|6509|6511|6510|6488|6486|14614
1620722400000|2021-05-11 08:40:00|6509|6508|6529|6528|6530|6529|6507|6506|18837
1620722700000|2021-05-11 08:45:00|6528|6527|6527|6526|6530|6528|6517|6515|21755
1620723000000|2021-05-11 08:50:00|6526|6525|6517|6515|6530|6528|6511|6510|11388
1620723300000|2021-05-11 08:55:00|6516|6514|6518|6516|6520|6518|6515|6513|13987
1620723600000|2021-05-11 09:00:00|6519|6517|6536|6533|6536|6534|6518|6516|11809
1620723900000|2021-05-11 09:05:00|6535|6534|6521|6519|6536|6534|6518|6516|11162
1620724200000|2021-05-11 09:10:00|6520|6518|6510|6509|6524|6523|6510|6508|17245
1620724500000|2021-05-11 09:15:00|6511|6510|6522|6520|6523|6522|6509|6506|9872
1620724800000|2021-05-11 09:20:00|6521|6521|6513|6512|6521|6521|6513|6511|8629
1620725100000|2021-05-11 09:25:00|6514|6513|6509|6507|6515|6514|6505|6503|18614
1620725400000|2021-05-11 09:30:00|6508|6506|6527|6525|6530|6529|6507|6506|14695
1620725700000|2021-05-11 09:35:00|6528|6526|6528|6525|6537|6535|6525|6523|10351
1620726000000|2021-05-11 09:40:00|6527|6526|6539|6537|6539|6538|6526|6523|7366
1620726300000|2021-05-11 09:45:00|6538|6538|6532|6531|6540|6538|6528|6527|13980
1620726600000|2021-05-11 09:50:00|6531|6530|6539|6537|6539|6537|6529|6528|11947
1620726900000|2021-05-11 09:55:00|6540|6538|6525|6523|6543|6541|6519|6518|26594
1620727200000|2021-05-11 10:00:00|6526|6524|6516|6514|6528|6527|6511|6510|12668
1620727500000|2021-05-11 10:05:00|6515|6515|6515|6513|6518|6517|6508|6507|14309
1620727800000|2021-05-11 10:10:00|6516|6514|6513|6511|6517|6515|6507|6505|25528
1620728100000|2021-05-11 10:15:00|6514|6512|6511|6510|6516|6514|6507|6505|18315
1620728400000|2021-05-11 10:20:00|6510|6509|6504|6503|6512|6510|6504|6503|19710
1620728700000|2021-05-11 10:25:00|6503|6502|6495|6493|6504|6502|6493|6491|30122
1620729000000|2021-05-11 10:30:00|6494|6492|6488|6487|6498|6496|6484|6483|35641
1620729300000|2021-05-11 10:35:00|6489|6486|6500|6499|6507|6506|6486|6484|26443
1620729600000|2021-05-11 10:40:00|6501|6500|6489|6487|6506|6504|6487|6485|24099
1620729900000|2021-05-11 10:45:00|6490|6488|6493|6491|6498|6496|6489|6487|7884
1620730200000|2021-05-11 10:50:00|6492|6490|6497|6495|6497|6495|6489|6487|9463
1620730500000|2021-05-11 10:55:00|6496|6494|6500|6499|6503|6501|6495|6494|5775
1620730800000|2021-05-11 11:00:00|6501|6498|6506|6505|6506|6505|6497|6496|9662
1620731100000|2021-05-11 11:05:00|6507|6506|6498|6497|6508|6506|6496|6495|12256
1620731400000|2021-05-11 11:10:00|6497|6496|6506|6504|6510|6509|6493|6492|13651
1620731700000|2021-05-11 11:15:00|6507|6505|6503|6502|6508|6506|6501|6499|10484
1620732000000|2021-05-11 11:20:00|6502|6501|6490|6487|6503|6502|6487|6486|26919
1620732300000|2021-05-11 11:25:00|6489|6488|6496|6495|6499|6498|6488|6487|8883
1620732600000|2021-05-11 11:30:00|6497|6494|6498|6496|6501|6499|6495|6494|10364
1620732900000|2021-05-11 11:35:00|6497|6497|6496|6495|6500|6499|6495|6492|8919
1620733200000|2021-05-11 11:40:00|6497|6496|6508|6506|6508|6506|6496|6494|9839
1620733500000|2021-05-11 11:45:00|6507|6507|6513|6512|6516|6515|6505|6504|21095
1620733800000|2021-05-11 11:50:00|6514|6513|6516|6514|6519|6518|6514|6511|12436
1620734100000|2021-05-11 11:55:00|6517|6515|6500|6498|6520|6518|6499|6497|6786
1620734400000|2021-05-11 12:00:00|6499|6499|6499|6497|6516|6514|6497|6495|63798
1620734700000|2021-05-11 12:05:00|6500|6496|6482|6480|6503|6501|6481|6479|17205
1620735000000|2021-05-11 12:10:00|6481|6479|6487|6485|6489|6487|6480|6478|7447
1620735300000|2021-05-11 12:15:00|6488|6486|6480|6478|6490|6488|6479|6477|8482
1620735600000|2021-05-11 12:20:00|6479|6477|6472|6470|6485|6483|6470|6468|12977
1620735900000|2021-05-11 12:25:00|6471|6469|6460|6458|6481|6479|6460|6457|30565
1620736200000|2021-05-11 12:30:00|6459|6459|6456|6454|6465|6463|6451|6450|19971
1620736500000|2021-05-11 12:35:00|6455|6453|6464|6462|6466|6464|6453|6451|65833
1620736800000|2021-05-11 12:40:00|6465|6463|6464|6462|6466|6465|6459|6458|10612
1620737100000|2021-05-11 12:45:00|6465|6463|6458|6457|6468|6466|6457|6456|9489
1620737400000|2021-05-11 12:50:00|6459|6458|6457|6456|6461|6459|6451|6449|18900
1620737700000|2021-05-11 12:55:00|6456|6455|6451|6450|6456|6455|6449|6446|31475
1620738000000|2021-05-11 13:00:00|6450|6449|6451|6449|6454|6453|6439|6437|88912
1620738300000|2021-05-11 13:05:00|6450|6448|6445|6443|6450|6448|6439|6437|51100
1620738600000|2021-05-11 13:10:00|6444|6444|6451|6450|6454|6452|6437|6436|37891
1620738900000|2021-05-11 13:15:00|6452|6449|6453|6451|6458|6456|6447|6446|48879
1620739200000|2021-05-11 13:20:00|6452|6452|6461|6459|6464|6463|6452|6452|47056
1620739500000|2021-05-11 13:25:00|6460|6458|6459|6456|6464|6463|6457|6456|40545
1620739800000|2021-05-11 13:30:00|6458|6455|6463|6460|6481|6479|6418|6416|102961
1620740100000|2021-05-11 13:35:00|6462|6459|6466|6463|6472|6470|6443|6442|85308
1620740400000|2021-05-11 13:40:00|6465|6462|6512|6510|6525|6523|6462|6460|58212
1620740700000|2021-05-11 13:45:00|6511|6509|6511|6508|6517|6515|6500|6498|29363
1620741000000|2021-05-11 13:50:00|6512|6509|6540|6537|6541|6537|6512|6509|53051
1620741300000|2021-05-11 13:55:00|6541|6536|6556|6554|6559|6555|6539|6536|43264
1620741600000|2021-05-11 14:00:00|6555|6552|6542|6540|6556|6554|6535|6534|52507
1620741900000|2021-05-11 14:05:00|6543|6541|6496|6494|6544|6542|6496|6494|34393
1620742200000|2021-05-11 14:10:00|6495|6495|6502|6500|6512|6509|6495|6494|25773
1620742500000|2021-05-11 14:15:00|6501|6501|6499|6498|6504|6503|6479|6476|28866
1620742800000|2021-05-11 14:20:00|6500|6497|6507|6505|6519|6517|6500|6497|34364
1620743100000|2021-05-11 14:25:00|6508|6504|6492|6491|6508|6506|6492|6491|39857
1620743400000|2021-05-11 14:30:00|6493|6490|6478|6476|6493|6491|6473|6472|41444
1620743700000|2021-05-11 14:35:00|6477|6475|6462|6460|6477|6476|6453|6451|45835
1620744000000|2021-05-11 14:40:00|6461|6458|6485|6482|6487|6485|6459|6457|28984
1620744300000|2021-05-11 14:45:00|6484|6481|6501|6497|6503|6502|6474|6471|40007
1620744600000|2021-05-11 14:50:00|6500|6498|6507|6505|6514|6513|6498|6495|30545
1620744900000|2021-05-11 14:55:00|6505|6504|6500|6499|6514|6512|6498|6495|39235
1620745200000|2021-05-11 15:00:00|6501|6497|6499|6498|6509|6508|6497|6495|104834
1620745500000|2021-05-11 15:05:00|6498|6497|6513|6512|6519|6518|6494|6492|29869
1620745800000|2021-05-11 15:10:00|6512|6511|6523|6521|6524|6522|6507|6505|54285
1620746100000|2021-05-11 15:15:00|6522|6520|6532|6530|6539|6537|6517|6515|116610
1620746400000|2021-05-11 15:20:00|6531|6529|6526|6525|6534|6531|6516|6515|101581
1620746700000|2021-05-11 15:25:00|6527|6526|6522|6519|6529|6528|6518|6517|38759
1620802800000|2021-05-12 07:00:00|6617|6601|6594|6591|6634|6632|6593|6590|68257
1620803100000|2021-05-12 07:05:00|6595|6592|6595|6592|6611|6607|6564|6560|74076
1620803400000|2021-05-12 07:10:00|6594|6590|6596|6593|6608|6606|6578|6576|61113
1620803700000|2021-05-12 07:15:00|6595|6592|6611|6609|6618|6617|6594|6592|22757
1620804000000|2021-05-12 07:20:00|6612|6610|6620|6618|6620|6619|6611|6608|20517
1620804300000|2021-05-12 07:25:00|6619|6619|6628|6625|6634|6631|6619|6619|17223
1620804600000|2021-05-12 07:30:00|6629|6626|6640|6639|6641|6640|6626|6623|14784
1620804900000|2021-05-12 07:35:00|6641|6638|6647|6645|6648|6646|6640|6638|17896
1620805200000|2021-05-12 07:40:00|6646|6644|6664|6661|6664|6661|6643|6640|16114
1620805500000|2021-05-12 07:45:00|6663|6662|6655|6653|6665|6664|6655|6653|23940
1620805800000|2021-05-12 07:50:00|6656|6654|6660|6659|6661|6660|6648|6646|19294
1620806100000|2021-05-12 07:55:00|6661|6660|6670|6668|6680|6679|6661|6659|22535
1620806400000|2021-05-12 08:00:00|6669|6669|6652|6650|6669|6669|6650|6649|17308
1620806700000|2021-05-12 08:05:00|6651|6649|6652|6650|6656|6655|6646|6644|29057
1620807000000|2021-05-12 08:10:00|6651|6649|6637|6636|6651|6649|6636|6635|7119
1620807300000|2021-05-12 08:15:00|6638|6637|6642|6641|6644|6643|6633|6632|12969
1620807600000|2021-05-12 08:20:00|6641|6640|6639|6637|6643|6641|6632|6629|14194
1620807900000|2021-05-12 08:25:00|6640|6639|6620|6617|6644|6642|6620|6617|14189
1620808200000|2021-05-12 08:30:00|6621|6618|6611|6610|6625|6624|6610|6608|6715
1620808500000|2021-05-12 08:35:00|6610|6609|6616|6614|6621|6619|6604|6601|9960
1620808800000|2021-05-12 08:40:00|6617|6615|6621|6618|6621|6618|6612|6610|10046
1620809100000|2021-05-12 08:45:00|6622|6619|6627|6624|6629|6628|6622|6619|17310
1620809400000|2021-05-12 08:50:00|6626|6625|6630|6628|6636|6634|6625|6624|5860
1620809700000|2021-05-12 08:55:00|6629|6629|6631|6630|6631|6630|6623|6622|12065
1620810000000|2021-05-12 09:00:00|6632|6631|6628|6626|6637|6636|6628|6626|7464
1620810300000|2021-05-12 09:05:00|6629|6627|6628|6626|6630|6629|6623|6621|4345
1620810600000|2021-05-12 09:10:00|6627|6625|6624|6622|6629|6628|6621|6619|5748
1620810900000|2021-05-12 09:15:00|6623|6621|6618|6616|6623|6622|6615|6613|9227
1620811200000|2021-05-12 09:20:00|6619|6617|6616|6614|6619|6617|6608|6607|11690
1620811500000|2021-05-12 09:25:00|6615|6615|6621|6619|6625|6624|6615|6615|12178
1620811800000|2021-05-12 09:30:00|6620|6618|6606|6604|6623|6622|6602|6601|8747
1620812100000|2021-05-12 09:35:00|6607|6605|6606|6604|6611|6609|6598|6596|22650
1620812400000|2021-05-12 09:40:00|6605|6603|6607|6606|6609|6607|6595|6594|12286
1620812700000|2021-05-12 09:45:00|6606|6605|6594|6593|6610|6609|6593|6592|7328
1620813000000|2021-05-12 09:50:00|6595|6594|6596|6595|6599|6598|6589|6587|8242
1620813300000|2021-05-12 09:55:00|6597|6596|6598|6597|6600|6599|6595|6594|13707
1620813600000|2021-05-12 10:00:00|6599|6598|6613|6611|6614|6613|6597|6596|9022
1620813900000|2021-05-12 10:05:00|6614|6612|6624|6623|6624|6623|6607|6605|6571
1620814200000|2021-05-12 10:10:00|6623|6622|6621|6619|6627|6625|6619|6617|6862
1620814500000|2021-05-12 10:15:00|6620|6620|6626|6624|6627|6624|6618|6616|6006
1620814800000|2021-05-12 10:20:00|6625|6623|6610|6609|6626|6623|6609|6608|16163
1620815100000|2021-05-12 10:25:00|6611|6610|6602|6600|6613|6611|6601|6598|9412
1620815400000|2021-05-12 10:30:00|6601|6599|6603|6602|6610|6608|6598|6596|10281
1620815700000|2021-05-12 10:35:00|6604|6601|6603|6602|6606|6605|6598|6596|23046
1620816000000|2021-05-12 10:40:00|6604|6603|6580|6579|6606|6604|6580|6579|37718
1620816300000|2021-05-12 10:45:00|6581|6578|6586|6584|6587|6585|6573|6571|13618
1620816600000|2021-05-12 10:50:00|6585|6585|6569|6567|6587|6585|6568|6567|12072
1620816900000|2021-05-12 10:55:00|6568|6568|6551|6550|6569|6568|6551|6550|13132
1620817200000|2021-05-12 11:00:00|6552|6551|6558|6556|6560|6558|6543|6541|26760
1620817500000|2021-05-12 11:05:00|6557|6557|6557|6555|6564|6562|6551|6549|17633
1620817800000|2021-05-12 11:10:00|6558|6556|6559|6558|6566|6565|6555|6554|15384
1620818100000|2021-05-12 11:15:00|6560|6559|6561|6560|6569|6568|6554|6552|6978
1620818400000|2021-05-12 11:20:00|6560|6559|6564|6562|6569|6568|6560|6559|6499
1620818700000|2021-05-12 11:25:00|6565|6563|6569|6567|6575|6573|6564|6562|8697
1620819000000|2021-05-12 11:30:00|6568|6566|6575|6574|6575|6574|6565|6563|10707
1620819300000|2021-05-12 11:35:00|6576|6575|6578|6576|6583|6581|6576|6575|3930
1620819600000|2021-05-12 11:40:00|6579|6577|6581|6580|6582|6581|6578|6577|3221
1620819900000|2021-05-12 11:45:00|6582|6581|6586|6585|6588|6586|6582|6580|6409
1620820200000|2021-05-12 11:50:00|6585|6584|6586|6585|6595|6594|6583|6582|38682
1620820500000|2021-05-12 11:55:00|6587|6584|6587|6585|6594|6592|6586|6583|18234
1620820800000|2021-05-12 12:00:00|6586|6584|6578|6577|6589|6587|6578|6576|10310
1620821100000|2021-05-12 12:05:00|6579|6578|6573|6572|6579|6578|6572|6570|8400
1620821400000|2021-05-12 12:10:00|6572|6571|6571|6570|6579|6577|6570|6567|7969
1620821700000|2021-05-12 12:15:00|6572|6571|6568|6566|6577|6576|6567|6566|7648
1620822000000|2021-05-12 12:20:00|6569|6567|6577|6576|6581|6580|6569|6567|8399
1620822300000|2021-05-12 12:25:00|6578|6577|6584|6583|6585|6584|6577|6576|6552
1620822600000|2021-05-12 12:30:00|6583|6582|6556|6553|6586|6583|6508|6503|40909
1620822900000|2021-05-12 12:35:00|6554|6554|6552|6548|6561|6558|6547|6544|67084
1620823200000|2021-05-12 12:40:00|6551|6549|6580|6576|6583|6579|6547|6546|51383
1620823500000|2021-05-12 12:45:00|6579|6575|6562|6560|6579|6576|6562|6560|50976
1620823800000|2021-05-12 12:50:00|6561|6559|6567|6565|6572|6570|6560|6558|12473
1620824100000|2021-05-12 12:55:00|6568|6566|6570|6568|6572|6570|6560|6558|15687
1620824400000|2021-05-12 13:00:00|6571|6569|6574|6572|6574|6572|6559|6558|13829
1620824700000|2021-05-12 13:05:00|6573|6571|6567|6565|6578|6576|6565|6563|11405
1620825000000|2021-05-12 13:10:00|6569|6566|6557|6556|6569|6567|6556|6555|7176
1620825300000|2021-05-12 13:15:00|6558|6555|6541|6540|6558|6556|6541|6539|8156
1620825600000|2021-05-12 13:20:00|6542|6541|6534|6532|6548|6546|6531|6529|15482
1620825900000|2021-05-12 13:25:00|6533|6531|6544|6542|6544|6543|6532|6531|17340
1620826200000|2021-05-12 13:30:00|6543|6541|6597|6594|6598|6595|6538|6536|48112
1620826500000|2021-05-12 13:35:00|6596|6595|6584|6580|6603|6601|6574|6571|25455
1620826800000|2021-05-12 13:40:00|6582|6581|6580|6578|6587|6584|6567|6565|16648
1620827100000|2021-05-12 13:45:00|6581|6579|6586|6583|6606|6603|6578|6576|22377
1620827400000|2021-05-12 13:50:00|6588|6584|6582|6579|6591|6589|6575|6572|15200
1620827700000|2021-05-12 13:55:00|6581|6578|6583|6581|6596|6593|6578|6577|28434
1620828000000|2021-05-12 14:00:00|6582|6580|6586|6585|6595|6594|6574|6572|44268
1620828300000|2021-05-12 14:05:00|6585|6584|6579|6578|6594|6592|6576|6575|76079
1620828600000|2021-05-12 14:10:00|6578|6577|6575|6573|6582|6581|6567|6566|79247
1620828900000|2021-05-12 14:15:00|6574|6572|6586|6584|6589|6588|6574|6572|33859
1620829200000|2021-05-12 14:20:00|6585|6583|6586|6584|6597|6595|6584|6582|38685
1620829500000|2021-05-12 14:25:00|6585|6585|6584|6583|6595|6593|6583|6582|41618
1620829800000|2021-05-12 14:30:00|6583|6582|6584|6582|6591|6590|6569|6568|61813
1620830100000|2021-05-12 14:35:00|6585|6583|6595|6593|6599|6596|6584|6583|33466
1620830400000|2021-05-12 14:40:00|6594|6592|6600|6599|6606|6605|6593|6592|23489
1620830700000|2021-05-12 14:45:00|6599|6598|6602|6599|6610|6609|6595|6593|25889
1620831000000|2021-05-12 14:50:00|6601|6600|6595|6594|6607|6606|6595|6594|22471
1620831300000|2021-05-12 14:55:00|6596|6595|6597|6596|6601|6599|6595|6594|24750
1620831600000|2021-05-12 15:00:00|6596|6595|6602|6601|6607|6606|6592|6590|34386
1620831900000|2021-05-12 15:05:00|6603|6600|6593|6591|6603|6600|6588|6586|40243
1620832200000|2021-05-12 15:10:00|6592|6590|6588|6587|6593|6592|6586|6585|20724
1620832500000|2021-05-12 15:15:00|6587|6586|6585|6583|6589|6588|6581|6580|38109
1620832800000|2021-05-12 15:20:00|6586|6584|6582|6581|6587|6586|6581|6580|51597
1620833100000|2021-05-12 15:25:00|6583|6582|6579|6577|6584|6582|6576|6574|72099
1620889200000|2021-05-13 07:00:00|6371|6354|6345|6342|6384|6375|6338|6335|60512
1620889500000|2021-05-13 07:05:00|6346|6343|6351|6350|6369|6366|6345|6342|46125
1620889800000|2021-05-13 07:10:00|6352|6349|6375|6372|6383|6380|6350|6348|60158
1620890100000|2021-05-13 07:15:00|6374|6371|6359|6357|6374|6373|6352|6351|35943
1620890400000|2021-05-13 07:20:00|6358|6358|6351|6350|6369|6368|6351|6350|28900
1620890700000|2021-05-13 07:25:00|6352|6349|6336|6335|6353|6351|6331|6330|17242
1620891000000|2021-05-13 07:30:00|6335|6334|6340|6338|6346|6344|6322|6320|36943
1620891300000|2021-05-13 07:35:00|6339|6337|6322|6320|6342|6340|6319|6318|29931
1620891600000|2021-05-13 07:40:00|6321|6319|6306|6305|6323|6321|6301|6300|45665
1620891900000|2021-05-13 07:45:00|6307|6306|6302|6299|6315|6313|6294|6293|55886
1620892200000|2021-05-13 07:50:00|6303|6301|6294|6292|6311|6309|6291|6289|36377
1620892500000|2021-05-13 07:55:00|6293|6291|6296|6294|6305|6303|6289|6288|34769
1620892800000|2021-05-13 08:00:00|6295|6293|6303|6301|6303|6301|6278|6276|28217
1620893100000|2021-05-13 08:05:00|6302|6302|6301|6299|6318|6316|6297|6295|20622
1620893400000|2021-05-13 08:10:00|6300|6298|6296|6294|6300|6298|6287|6285|25076
1620893700000|2021-05-13 08:15:00|6297|6295|6290|6288|6302|6300|6289|6287|17286
1620894000000|2021-05-13 08:20:00|6289|6287|6308|6305|6309|6306|6289|6287|15068
1620894300000|2021-05-13 08:25:00|6307|6304|6280|6278|6307|6304|6276|6275|65449
1620894600000|2021-05-13 08:30:00|6281|6279|6280|6277|6282|6279|6273|6271|22578
1620894900000|2021-05-13 08:35:00|6281|6278|6285|6283|6286|6285|6278|6276|16887
1620895200000|2021-05-13 08:40:00|6286|6284|6283|6281|6293|6291|6282|6278|31257
1620895500000|2021-05-13 08:45:00|6282|6280|6267|6266|6283|6281|6266|6265|20671
1620895800000|2021-05-13 08:50:00|6268|6265|6285|6284|6286|6284|6267|6264|46939
1620896100000|2021-05-13 08:55:00|6284|6283|6305|6302|6308|6306|6283|6281|14854
1620896400000|2021-05-13 09:00:00|6306|6303|6319|6317|6323|6320|6306|6303|18017
1620896700000|2021-05-13 09:05:00|6318|6316|6313|6310|6318|6317|6303|6300|19233
1620897000000|2021-05-13 09:10:00|6314|6311|6310|6309|6314|6312|6303|6301|16182
1620897300000|2021-05-13 09:15:00|6309|6308|6296|6294|6309|6308|6291|6290|12795
1620897600000|2021-05-13 09:20:00|6295|6293|6295|6293|6303|6300|6290|6289|15213
1620897900000|2021-05-13 09:25:00|6294|6294|6282|6280|6300|6299|6281|6278|19415
1620898200000|2021-05-13 09:30:00|6281|6279|6278|6276|6288|6286|6275|6274|17997
1620898500000|2021-05-13 09:35:00|6279|6277|6276|6274|6288|6286|6275|6273|26449
1620898800000|2021-05-13 09:40:00|6277|6275|6275|6273|6279|6277|6272|6270|21479
1620899100000|2021-05-13 09:45:00|6274|6274|6266|6263|6280|6278|6253|6252|29306
1620899400000|2021-05-13 09:50:00|6265|6262|6260|6259|6269|6267|6254|6252|34397
1620899700000|2021-05-13 09:55:00|6261|6260|6273|6271|6277|6275|6260|6258|39590
1620900000000|2021-05-13 10:00:00|6274|6272|6266|6265|6276|6273|6266|6264|27779
1620900300000|2021-05-13 10:05:00|6265|6264|6265|6263|6267|6264|6261|6258|9782
1620900600000|2021-05-13 10:10:00|6264|6262|6269|6267|6270|6269|6255|6253|65418
1620900900000|2021-05-13 10:15:00|6270|6268|6270|6267|6275|6272|6267|6264|8292
1620901200000|2021-05-13 10:20:00|6269|6266|6272|6271|6274|6273|6266|6264|8303
1620901500000|2021-05-13 10:25:00|6271|6270|6276|6273|6282|6280|6269|6267|8678
1620901800000|2021-05-13 10:30:00|6277|6274|6272|6269|6286|6283|6270|6268|13025
1620902100000|2021-05-13 10:35:00|6271|6270|6281|6280|6282|6280|6267|6265|18323
1620902400000|2021-05-13 10:40:00|6282|6279|6274|6272|6288|6287|6274|6272|12963
1620902700000|2021-05-13 10:45:00|6273|6273|6269|6267|6282|6280|6268|6265|11112
1620903000000|2021-05-13 10:50:00|6268|6266|6272|6270|6276|6274|6263|6260|9776
1620903300000|2021-05-13 10:55:00|6271|6269|6277|6275|6281|6279|6270|6269|84324
1620903600000|2021-05-13 11:00:00|6276|6274|6272|6271|6279|6277|6272|6271|13362
1620903900000|2021-05-13 11:05:00|6271|6270|6273|6271|6275|6273|6268|6265|17266
1620904200000|2021-05-13 11:10:00|6274|6272|6259|6257|6279|6277|6258|6257|16632
1620904500000|2021-05-13 11:15:00|6258|6256|6260|6258|6265|6264|6256|6255|31253
1620904800000|2021-05-13 11:20:00|6261|6259|6259|6257|6267|6266|6257|6256|24288
1620905100000|2021-05-13 11:25:00|6260|6258|6270|6268|6273|6272|6258|6256|26490
1620905400000|2021-05-13 11:30:00|6269|6267|6277|6275|6277|6275|6265|6264|17746
1620905700000|2021-05-13 11:35:00|6276|6274|6280|6278|6286|6284|6274|6272|44279
1620906000000|2021-05-13 11:40:00|6281|6279|6283|6282|6288|6285|6279|6278|13278
1620906300000|2021-05-13 11:45:00|6282|6281|6278|6276|6282|6281|6277|6276|9240
1620906600000|2021-05-13 11:50:00|6277|6275|6280|6279|6283|6282|6271|6270|12234
1620906900000|2021-05-13 11:55:00|6281|6280|6283|6281|6285|6284|6277|6276|18287
1620907200000|2021-05-13 12:00:00|6284|6282|6301|6299|6303|6301|6283|6282|14421
1620907500000|2021-05-13 12:05:00|6300|6300|6316|6313|6316|6314|6296|6293|9551
1620907800000|2021-05-13 12:10:00|6317|6314|6321|6319|6327|6325|6315|6313|20400
1620908100000|2021-05-13 12:15:00|6320|6318|6320|6317|6325|6323|6317|6315|11215
1620908400000|2021-05-13 12:20:00|6321|6318|6324|6322|6332|6330|6320|6318|20665
1620908700000|2021-05-13 12:25:00|6323|6321|6319|6317|6332|6329|6319|6317|62844
1620909000000|2021-05-13 12:30:00|6318|6316|6321|6319|6341|6339|6313|6310|24028
1620909300000|2021-05-13 12:35:00|6322|6320|6335|6333|6342|6340|6321|6319|15696
1620909600000|2021-05-13 12:40:00|6336|6334|6338|6336|6344|6343|6331|6329|14485
1620909900000|2021-05-13 12:45:00|6339|6337|6326|6324|6344|6343|6326|6323|12949
1620910200000|2021-05-13 12:50:00|6327|6325|6321|6317|6328|6326|6319|6317|8958
1620910500000|2021-05-13 12:55:00|6322|6318|6326|6324|6330|6328|6320|6318|7617
1620910800000|2021-05-13 13:00:00|6327|6325|6329|6326|6339|6337|6326|6323|39720
1620911100000|2021-05-13 13:05:00|6330|6327|6333|6330|6342|6339|6328|6326|32959
1620911400000|2021-05-13 13:10:00|6332|6329|6323|6322|6332|6330|6322|6319|17432
1620911700000|2021-05-13 13:15:00|6322|6320|6314|6312|6323|6322|6310|6307|19709
1620912000000|2021-05-13 13:20:00|6315|6313|6329|6328|6332|6330|6315|6312|14615
1620912300000|2021-05-13 13:25:00|6330|6329|6335|6332|6338|6336|6328|6326|14351
1620912600000|2021-05-13 13:30:00|6334|6333|6353|6350|6359|6356|6320|6318|102644
1620912900000|2021-05-13 13:35:00|6352|6351|6346|6343|6369|6368|6344|6343|39427
1620913200000|2021-05-13 13:40:00|6345|6344|6356|6354|6379|6377|6342|6339|69671
1620913500000|2021-05-13 13:45:00|6359|6355|6372|6371|6390|6387|6357|6355|36561
1620913800000|2021-05-13 13:50:00|6371|6370|6386|6384|6391|6388|6369|6366|75003
1620914100000|2021-05-13 13:55:00|6385|6383|6389|6386|6400|6397|6384|6382|45986
1620914400000|2021-05-13 14:00:00|6390|6387|6406|6405|6410|6409|6386|6385|42575
1620914700000|2021-05-13 14:05:00|6407|6406|6398|6396|6420|6418|6398|6396|29919
1620915000000|2021-05-13 14:10:00|6397|6395|6408|6406|6418|6417|6396|6394|50137
1620915300000|2021-05-13 14:15:00|6409|6407|6389|6388|6417|6416|6389|6388|34450
1620915600000|2021-05-13 14:20:00|6388|6387|6390|6389|6395|6393|6375|6372|28002
1620915900000|2021-05-13 14:25:00|6389|6388|6390|6388|6394|6392|6381|6379|24871
1620916200000|2021-05-13 14:30:00|6391|6389|6385|6384|6392|6391|6384|6383|25378
1620916500000|2021-05-13 14:35:00|6384|6383|6387|6386|6392|6391|6379|6377|26152
1620916800000|2021-05-13 14:40:00|6386|6385|6384|6382|6393|6391|6382|6381|32666
1620917100000|2021-05-13 14:45:00|6383|6383|6386|6385|6392|6390|6381|6379|21304
1620917400000|2021-05-13 14:50:00|6387|6386|6388|6387|6389|6388|6379|6378|24703
1620917700000|2021-05-13 14:55:00|6387|6386|6376|6375|6396|6395|6375|6373|25039
1620918000000|2021-05-13 15:00:00|6377|6376|6363|6362|6383|6381|6363|6362|43628
1620918300000|2021-05-13 15:05:00|6362|6361|6353|6352|6364|6363|6348|6347|37692
1620918600000|2021-05-13 15:10:00|6354|6351|6324|6322|6355|6353|6322|6321|77920
1620918900000|2021-05-13 15:15:00|6323|6321|6327|6326|6337|6335|6317|6315|80897
1620919200000|2021-05-13 15:20:00|6326|6325|6319|6317|6332|6330|6318|6317|93944
1620919500000|2021-05-13 15:25:00|6318|6316|6299|6296|6318|6317|6298|6296|68331
1620975600000|2021-05-14 07:00:00|6303|6280|6125|6122|6303|6289|6125|6122|121916
1620975900000|2021-05-14 07:05:00|6124|6119|6133|6131|6183|6180|6121|6116|86921
1620976200000|2021-05-14 07:10:00|6132|6130|6157|6156|6170|6169|6131|6130|71119
1620976500000|2021-05-14 07:15:00|6158|6157|6137|6134|6162|6161|6122|6120|43460
1620976800000|2021-05-14 07:20:00|6136|6133|6129|6128|6144|6143|6127|6125|60530
1620977100000|2021-05-14 07:25:00|6128|6127|6113|6111|6129|6128|6113|6111|67765
1620977400000|2021-05-14 07:30:00|6112|6112|6116|6115|6121|6120|6107|6106|26211
1620977700000|2021-05-14 07:35:00|6115|6114|6144|6142|6146|6144|6115|6112|20563
1620978000000|2021-05-14 07:40:00|6145|6143|6136|6134|6149|6148|6126|6125|15567
1620978300000|2021-05-14 07:45:00|6135|6133|6158|6155|6160|6158|6132|6130|17766
1620978600000|2021-05-14 07:50:00|6157|6154|6148|6147|6161|6158|6143|6141|22331
1620978900000|2021-05-14 07:55:00|6149|6148|6162|6160|6171|6170|6148|6147|7731
1620979200000|2021-05-14 08:00:00|6161|6159|6161|6159|6174|6171|6157|6156|13898
1620979500000|2021-05-14 08:05:00|6162|6160|6152|6150|6166|6164|6151|6148|17057
1620979800000|2021-05-14 08:10:00|6151|6151|6153|6150|6157|6154|6144|6142|10316
1620980100000|2021-05-14 08:15:00|6152|6149|6160|6158|6162|6158|6146|6144|10689
1620980400000|2021-05-14 08:20:00|6159|6157|6164|6163|6170|6168|6156|6155|10052
1620980700000|2021-05-14 08:25:00|6163|6162|6161|6158|6170|6168|6157|6155|11307
1620981000000|2021-05-14 08:30:00|6160|6157|6173|6170|6175|6172|6158|6157|8393
1620981300000|2021-05-14 08:35:00|6174|6171|6193|6191|6194|6191|6174|6171|13581
1620981600000|2021-05-14 08:40:00|6192|6192|6182|6180|6194|6193|6176|6175|16607
1620981900000|2021-05-14 08:45:00|6183|6181|6194|6193|6196|6194|6180|6179|9428
1620982200000|2021-05-14 08:50:00|6195|6192|6196|6194|6198|6196|6188|6187|12930
1620982500000|2021-05-14 08:55:00|6197|6195|6182|6181|6198|6196|6182|6180|13967
1620982800000|2021-05-14 09:00:00|6183|6182|6191|6189|6196|6194|6182|6181|11862
1620983100000|2021-05-14 09:05:00|6190|6188|6188|6186|6196|6193|6187|6186|14713
1620983400000|2021-05-14 09:10:00|6189|6187|6177|6176|6192|6190|6176|6175|17318
1620983700000|2021-05-14 09:15:00|6176|6175|6176|6175|6187|6185|6175|6174|20353
1620984000000|2021-05-14 09:20:00|6177|6174|6179|6178|6184|6183|6177|6174|14586
1620984300000|2021-05-14 09:25:00|6180|6179|6175|6173|6183|6182|6175|6173|10393
1620984600000|2021-05-14 09:30:00|6174|6174|6176|6174|6178|6176|6165|6164|16044
1620984900000|2021-05-14 09:35:00|6175|6173|6167|6166|6175|6174|6164|6163|11381
1620985200000|2021-05-14 09:40:00|6168|6165|6181|6180|6184|6182|6167|6165|12329
1620985500000|2021-05-14 09:45:00|6182|6181|6185|6184|6186|6185|6181|6179|12844
1620985800000|2021-05-14 09:50:00|6184|6183|6176|6174|6184|6183|6173|6171|14777
1620986100000|2021-05-14 09:55:00|6177|6175|6172|6170|6178|6177|6170|6168|17223
1620986400000|2021-05-14 10:00:00|6173|6171|6172|6171|6176|6174|6169|6167|68086
1620986700000|2021-05-14 10:05:00|6173|6172|6164|6163|6176|6175|6163|6162|9254
1620987000000|2021-05-14 10:10:00|6165|6164|6162|6161|6170|6168|6162|6161|9426
1620987300000|2021-05-14 10:15:00|6161|6160|6167|6166|6168|6166|6159|6158|7200
1620987600000|2021-05-14 10:20:00|6166|6165|6172|6171|6173|6172|6166|6163|12213
1620987900000|2021-05-14 10:25:00|6171|6170|6171|6170|6173|6172|6167|6166|16811
1620988200000|2021-05-14 10:30:00|6172|6171|6169|6168|6177|6176|6168|6167|38765
1620988500000|2021-05-14 10:35:00|6170|6169|6174|6172|6177|6175|6168|6167|7707
1620988800000|2021-05-14 10:40:00|6175|6173|6175|6174|6182|6180|6173|6172|12503
1620989100000|2021-05-14 10:45:00|6174|6173|6169|6168|6176|6174|6166|6165|29379
1620989400000|2021-05-14 10:50:00|6170|6167|6182|6181|6185|6184|6167|6165|23776
1620989700000|2021-05-14 10:55:00|6181|6180|6173|6172|6184|6183|6173|6172|19762
1620990000000|2021-05-14 11:00:00|6172|6171|6174|6173|6177|6175|6168|6166|13723
1620990300000|2021-05-14 11:05:00|6173|6172|6175|6174|6179|6177|6173|6171|12115
1620990600000|2021-05-14 11:10:00|6174|6173|6178|6177|6179|6177|6170|6169|11931
1620990900000|2021-05-14 11:15:00|6179|6178|6177|6175|6180|6178|6174|6173|8001
1620991200000|2021-05-14 11:20:00|6178|6176|6181|6180|6183|6182|6177|6176|8751
1620991500000|2021-05-14 11:25:00|6182|6181|6181|6180|6182|6181|6178|6177|9886
1620991800000|2021-05-14 11:30:00|6180|6179|6180|6179|6184|6182|6176|6175|22930
1620992100000|2021-05-14 11:35:00|6179|6178|6182|6181|6188|6186|6179|6178|12059
1620992400000|2021-05-14 11:40:00|6181|6180|6190|6189|6193|6192|6181|6179|12840
1620992700000|2021-05-14 11:45:00|6191|6188|6191|6190|6196|6194|6189|6187|5023
1620993000000|2021-05-14 11:50:00|6190|6189|6190|6189|6191|6190|6190|6189|5249
1620993300000|2021-05-14 11:55:00|6191|6190|6195|6193|6195|6193|6190|6188|9050
1620993600000|2021-05-14 12:00:00|6194|6192|6195|6194|6199|6198|6193|6192|6723
1620993900000|2021-05-14 12:05:00|6194|6193|6185|6183|6194|6193|6182|6180|15016
1620994200000|2021-05-14 12:10:00|6184|6182|6183|6182|6186|6185|6180|6179|12307
1620994500000|2021-05-14 12:15:00|6182|6181|6183|6182|6184|6183|6181|6179|3863
1620994800000|2021-05-14 12:20:00|6182|6181|6173|6172|6182|6181|6173|6171|8130
1620995100000|2021-05-14 12:25:00|6172|6171|6165|6163|6175|6174|6164|6162|7416
1620995400000|2021-05-14 12:30:00|6164|6162|6159|6158|6164|6163|6157|6156|15419
1620995700000|2021-05-14 12:35:00|6160|6159|6163|6161|6163|6162|6159|6157|10944
1620996000000|2021-05-14 12:40:00|6162|6160|6167|6166|6168|6167|6162|6160|8896
1620996300000|2021-05-14 12:45:00|6166|6165|6164|6163|6170|6169|6164|6163|8311
1620996600000|2021-05-14 12:50:00|6165|6162|6157|6156|6165|6162|6157|6156|9153
1620996900000|2021-05-14 12:55:00|6158|6157|6158|6157|6162|6161|6155|6154|28487
1620997200000|2021-05-14 13:00:00|6157|6156|6155|6153|6165|6163|6155|6153|21599
1620997500000|2021-05-14 13:05:00|6154|6152|6158|6157|6159|6157|6149|6148|26787
1620997800000|2021-05-14 13:10:00|6159|6158|6161|6160|6162|6161|6156|6154|9404
1620998100000|2021-05-14 13:15:00|6162|6161|6169|6168|6172|6170|6160|6159|8379
1620998400000|2021-05-14 13:20:00|6170|6169|6178|6176|6178|6177|6170|6169|21800
1620998700000|2021-05-14 13:25:00|6177|6177|6170|6168|6181|6180|6165|6164|33063
1620999000000|2021-05-14 13:30:00|6171|6169|6180|6178|6209|6207|6166|6164|114389
1620999300000|2021-05-14 13:35:00|6181|6179|6159|6157|6189|6187|6156|6154|75352
1620999600000|2021-05-14 13:40:00|6160|6158|6148|6147|6173|6172|6148|6147|70199
1620999900000|2021-05-14 13:45:00|6149|6148|6133|6132|6157|6156|6133|6131|83006
1621000200000|2021-05-14 13:50:00|6132|6131|6147|6145|6155|6154|6131|6130|92362
1621000500000|2021-05-14 13:55:00|6146|6144|6156|6155|6160|6158|6141|6140|72626
1621000800000|2021-05-14 14:00:00|6158|6156|6158|6157|6170|6169|6151|6150|49992
1621001100000|2021-05-14 14:05:00|6159|6156|6157|6156|6167|6165|6151|6150|37160
1621001400000|2021-05-14 14:10:00|6156|6155|6158|6157|6172|6169|6155|6154|29742
1621001700000|2021-05-14 14:15:00|6159|6158|6131|6129|6159|6158|6129|6127|31007
1621002000000|2021-05-14 14:20:00|6132|6130|6135|6134|6143|6141|6131|6129|30362
1621002300000|2021-05-14 14:25:00|6136|6135|6131|6129|6146|6145|6131|6129|43589
1621002600000|2021-05-14 14:30:00|6130|6130|6132|6131|6146|6145|6130|6130|36609
1621002900000|2021-05-14 14:35:00|6131|6130|6116|6114|6132|6130|6111|6109|45528
1621003200000|2021-05-14 14:40:00|6117|6115|6121|6120|6122|6121|6112|6110|37808
1621003500000|2021-05-14 14:45:00|6122|6121|6115|6114|6126|6124|6109|6108|63775
1621003800000|2021-05-14 14:50:00|6116|6115|6112|6111|6122|6121|6109|6108|40234
1621004100000|2021-05-14 14:55:00|6113|6112|6118|6116|6122|6120|6109|6107|29053
1621004400000|2021-05-14 15:00:00|6119|6117|6111|6109|6119|6118|6106|6105|32703
1621004700000|2021-05-14 15:05:00|6112|6110|6109|6108|6116|6114|6109|6108|39779
1621005000000|2021-05-14 15:10:00|6110|6109|6122|6120|6128|6127|6109|6108|32154
1621005300000|2021-05-14 15:15:00|6121|6121|6132|6131|6133|6132|6121|6121|35205
1621005600000|2021-05-14 15:20:00|6133|6132|6125|6124|6136|6134|6124|6122|56084
1621005900000|2021-05-14 15:25:00|6124|6123|6129|6126|6130|6128|6124|6122|50542
1621234800000|2021-05-17 07:00:00|6179|6170|6209|6205|6209|6205|6168|6158|32877
1621235100000|2021-05-17 07:05:00|6208|6204|6195|6192|6208|6205|6185|6183|25023
1621235400000|2021-05-17 07:10:00|6196|6193|6195|6193|6202|6201|6188|6185|20225
1621235700000|2021-05-17 07:15:00|6194|6192|6185|6183|6200|6199|6184|6183|21855
1621236000000|2021-05-17 07:20:00|6184|6182|6174|6172|6185|6183|6172|6171|21449
1621236300000|2021-05-17 07:25:00|6175|6173|6156|6154|6175|6173|6153|6150|14359
1621236600000|2021-05-17 07:30:00|6155|6153|6145|6144|6161|6160|6144|6142|12826
1621236900000|2021-05-17 07:35:00|6146|6145|6145|6143|6152|6150|6143|6141|12028
1621237200000|2021-05-17 07:40:00|6144|6142|6147|6145|6149|6148|6140|6139|13790
1621237500000|2021-05-17 07:45:00|6146|6144|6142|6140|6148|6146|6130|6129|12250
1621237800000|2021-05-17 07:50:00|6141|6139|6132|6130|6148|6146|6131|6130|9088
1621238100000|2021-05-17 07:55:00|6133|6131|6131|6130|6137|6135|6123|6121|12006
1621238400000|2021-05-17 08:00:00|6132|6131|6130|6127|6136|6135|6124|6122|15203
1621238700000|2021-05-17 08:05:00|6131|6128|6128|6126|6132|6130|6119|6118|8659
1621239000000|2021-05-17 08:10:00|6129|6127|6129|6127|6133|6132|6124|6123|7917
1621239300000|2021-05-17 08:15:00|6130|6128|6134|6131|6136|6133|6126|6124|9668
1621239600000|2021-05-17 08:20:00|6133|6132|6136|6133|6139|6138|6126|6124|5867
1621239900000|2021-05-17 08:25:00|6135|6134|6125|6123|6142|6140|6123|6121|24634
1621240200000|2021-05-17 08:30:00|6126|6124|6130|6128|6135|6132|6123|6121|7464
1621240500000|2021-05-17 08:35:00|6131|6129|6130|6129|6134|6131|6126|6125|5670
1621240800000|2021-05-17 08:40:00|6131|6130|6143|6142|6144|6142|6131|6130|5252
1621241100000|2021-05-17 08:45:00|6144|6143|6142|6139|6148|6147|6136|6133|14177
1621241400000|2021-05-17 08:50:00|6143|6140|6153|6151|6156|6153|6143|6140|5537
1621241700000|2021-05-17 08:55:00|6152|6150|6153|6152|6157|6155|6150|6149|10966
1621242000000|2021-05-17 09:00:00|6154|6151|6149|6147|6155|6152|6146|6144|7439
1621242300000|2021-05-17 09:05:00|6148|6145|6144|6141|6149|6147|6142|6141|4372
1621242600000|2021-05-17 09:10:00|6145|6142|6148|6147|6150|6147|6143|6141|6255
1621242900000|2021-05-17 09:15:00|6149|6146|6147|6145|6151|6150|6143|6142|9242
1621243200000|2021-05-17 09:20:00|6146|6144|6153|6151|6153|6151|6142|6140|10090
1621243500000|2021-05-17 09:25:00|6154|6150|6146|6144|6154|6151|6144|6142|8206
1621243800000|2021-05-17 09:30:00|6145|6143|6137|6136|6145|6143|6135|6132|8844
1621244100000|2021-05-17 09:35:00|6136|6135|6139|6138|6143|6140|6132|6130|12097
1621244400000|2021-05-17 09:40:00|6138|6137|6137|6134|6142|6140|6135|6133|27823
1621244700000|2021-05-17 09:45:00|6134|6133|6145|6143|6151|6149|6133|6132|24469
1621245000000|2021-05-17 09:50:00|6144|6144|6138|6136|6148|6146|6136|6135|9684
1621245300000|2021-05-17 09:55:00|6137|6135|6138|6137|6140|6139|6134|6133|6331
1621245600000|2021-05-17 10:00:00|6137|6136|6136|6134|6139|6137|6129|6127|10547
1621245900000|2021-05-17 10:05:00|6137|6135|6137|6135|6138|6136|6133|6130|6607
1621246200000|2021-05-17 10:10:00|6136|6134|6142|6140|6145|6144|6135|6134|11895
1621246500000|2021-05-17 10:15:00|6141|6139|6130|6128|6142|6140|6126|6124|19033
1621246800000|2021-05-17 10:20:00|6131|6127|6128|6126|6132|6130|6125|6123|8883
1621247100000|2021-05-17 10:25:00|6129|6127|6124|6121|6133|6131|6122|6121|10374
1621247400000|2021-05-17 10:30:00|6123|6122|6127|6126|6128|6127|6121|6120|3535
1621247700000|2021-05-17 10:35:00|6126|6125|6122|6120|6127|6126|6115|6113|15571
1621248000000|2021-05-17 10:40:00|6121|6119|6128|6126|6133|6131|6120|6117|14555
1621248300000|2021-05-17 10:45:00|6127|6125|6127|6126|6128|6126|6122|6121|5321
1621248600000|2021-05-17 10:50:00|6126|6125|6121|6119|6127|6126|6116|6114|9684
1621248900000|2021-05-17 10:55:00|6122|6120|6116|6114|6124|6122|6115|6114|6760
1621249200000|2021-05-17 11:00:00|6115|6115|6103|6102|6117|6115|6103|6101|13022
1621249500000|2021-05-17 11:05:00|6104|6103|6115|6114|6115|6114|6102|6100|15661
1621249800000|2021-05-17 11:10:00|6114|6113|6110|6108|6115|6113|6108|6107|5895
1621250100000|2021-05-17 11:15:00|6109|6107|6112|6111|6116|6115|6108|6106|3452
1621250400000|2021-05-17 11:20:00|6113|6112|6107|6104|6116|6113|6106|6104|6474
1621250700000|2021-05-17 11:25:00|6106|6105|6107|6106|6109|6108|6103|6101|5793
1621251000000|2021-05-17 11:30:00|6106|6105|6106|6105|6110|6109|6105|6103|5042
1621251300000|2021-05-17 11:35:00|6107|6106|6110|6109|6112|6110|6106|6105|5322
1621251600000|2021-05-17 11:40:00|6111|6108|6106|6104|6111|6108|6104|6103|14315
1621251900000|2021-05-17 11:45:00|6105|6103|6115|6114|6116|6115|6104|6103|29601
1621252200000|2021-05-17 11:50:00|6116|6113|6113|6112|6116|6115|6110|6108|12830
1621252500000|2021-05-17 11:55:00|6112|6111|6113|6111|6115|6114|6112|6110|12738
1621252800000|2021-05-17 12:00:00|6114|6112|6119|6118|6120|6119|6113|6111|9162
1621253100000|2021-05-17 12:05:00|6120|6117|6119|6117|6122|6120|6116|6115|7086
1621253400000|2021-05-17 12:10:00|6118|6118|6113|6111|6121|6120|6113|6111|8215
1621253700000|2021-05-17 12:15:00|6112|6112|6106|6105|6113|6112|6104|6102|16064
1621254000000|2021-05-17 12:20:00|6107|6106|6108|6107|6113|6110|6107|6106|7857
1621254300000|2021-05-17 12:25:00|6107|6106|6110|6108|6110|6108|6105|6103|5004
1621254600000|2021-05-17 12:30:00|6112|6109|6108|6105|6113|6112|6103|6101|10352
1621254900000|2021-05-17 12:35:00|6107|6106|6108|6107|6109|6107|6103|6101|5894
1621255200000|2021-05-17 12:40:00|6109|6106|6113|6111|6113|6112|6108|6106|16533
1621255500000|2021-05-17 12:45:00|6112|6112|6113|6111|6118|6116|6111|6110|13250
1621255800000|2021-05-17 12:50:00|6112|6110|6117|6115|6117|6116|6111|6110|9890
1621256100000|2021-05-17 12:55:00|6118|6116|6127|6125|6131|6129|6117|6115|14673
1621256400000|2021-05-17 13:00:00|6126|6124|6131|6128|6135|6134|6125|6124|22364
1621256700000|2021-05-17 13:05:00|6130|6129|6145|6143|6147|6145|6129|6126|11687
1621257000000|2021-05-17 13:10:00|6144|6142|6157|6155|6160|6159|6142|6141|18911
1621257300000|2021-05-17 13:15:00|6156|6154|6168|6166|6170|6167|6154|6152|12180
1621257600000|2021-05-17 13:20:00|6167|6165|6171|6168|6171|6169|6166|6164|14414
1621257900000|2021-05-17 13:25:00|6172|6169|6186|6184|6187|6185|6172|6169|21139
1621258200000|2021-05-17 13:30:00|6187|6185|6220|6218|6222|6220|6187|6185|101069
1621258500000|2021-05-17 13:35:00|6219|6217|6231|6230|6240|6238|6218|6216|87518
1621258800000|2021-05-17 13:40:00|6230|6228|6224|6222|6238|6237|6211|6210|93013
1621259100000|2021-05-17 13:45:00|6223|6221|6236|6234|6245|6243|6220|6218|53368
1621259400000|2021-05-17 13:50:00|6235|6233|6235|6233|6235|6233|6214|6212|56718
1621259700000|2021-05-17 13:55:00|6234|6232|6243|6241|6245|6242|6222|6220|27453
1621260000000|2021-05-17 14:00:00|6242|6242|6249|6246|6254|6250|6236|6235|47550
1621260300000|2021-05-17 14:05:00|6250|6247|6258|6256|6268|6265|6244|6243|32525
1621260600000|2021-05-17 14:10:00|6257|6255|6280|6278|6283|6281|6253|6250|40000
1621260900000|2021-05-17 14:15:00|6281|6279|6281|6278|6289|6288|6276|6273|45138
1621261200000|2021-05-17 14:20:00|6280|6277|6271|6269|6282|6281|6268|6266|39142
1621261500000|2021-05-17 14:25:00|6272|6270|6266|6263|6286|6284|6266|6263|28725
1621261800000|2021-05-17 14:30:00|6265|6262|6264|6261|6274|6271|6262|6260|29910
1621262100000|2021-05-17 14:35:00|6265|6262|6294|6292|6298|6296|6264|6261|30691
1621262400000|2021-05-17 14:40:00|6295|6293|6294|6292|6304|6300|6291|6289|22419
1621262700000|2021-05-17 14:45:00|6295|6293|6309|6307|6310|6308|6294|6292|35537
1621263000000|2021-05-17 14:50:00|6310|6308|6303|6301|6311|6310|6300|6299|24526
1621263300000|2021-05-17 14:55:00|6302|6302|6317|6314|6318|6317|6299|6298|36576
1621263600000|2021-05-17 15:00:00|6316|6315|6296|6294|6317|6315|6293|6291|35488
1621263900000|2021-05-17 15:05:00|6295|6293|6279|6277|6296|6294|6274|6272|36085
1621264200000|2021-05-17 15:10:00|6278|6276|6281|6279|6288|6286|6273|6271|45293
1621264500000|2021-05-17 15:15:00|6280|6278|6277|6276|6285|6284|6276|6273|27849
1621264800000|2021-05-17 15:20:00|6278|6277|6281|6279|6286|6284|6278|6277|24792
1621265100000|2021-05-17 15:25:00|6282|6280|6282|6280|6284|6282|6277|6276|23175
1621321200000|2021-05-18 07:00:00|6381|6376|6370|6368|6422|6419|6369|6366|64192
1621321500000|2021-05-18 07:05:00|6369|6367|6354|6352|6370|6368|6348|6344|47483
1621321800000|2021-05-18 07:10:00|6355|6353|6333|6330|6356|6354|6332|6330|21842
1621322100000|2021-05-18 07:15:00|6332|6332|6347|6344|6350|6349|6328|6325|22501
1621322400000|2021-05-18 07:20:00|6346|6343|6325|6324|6347|6344|6325|6322|12628
1621322700000|2021-05-18 07:25:00|6324|6323|6312|6310|6333|6332|6312|6310|26617
1621323000000|2021-05-18 07:30:00|6311|6309|6298|6296|6311|6309|6295|6294|27746
1621323300000|2021-05-18 07:35:00|6297|6297|6291|6289|6306|6304|6287|6285|14256
1621323600000|2021-05-18 07:40:00|6292|6290|6300|6299|6311|6308|6292|6289|32695
1621323900000|2021-05-18 07:45:00|6299|6298|6277|6275|6299|6298|6275|6274|66099
1621324200000|2021-05-18 07:50:00|6276|6274|6281|6279|6285|6283|6274|6273|14534
1621324500000|2021-05-18 07:55:00|6280|6278|6291|6290|6293|6292|6275|6273|24294
1621324800000|2021-05-18 08:00:00|6292|6291|6296|6295|6311|6310|6282|6281|32775
1621325100000|2021-05-18 08:05:00|6297|6296|6300|6298|6312|6309|6295|6294|18993
1621325400000|2021-05-18 08:10:00|6299|6297|6293|6291|6299|6297|6286|6285|8297
1621325700000|2021-05-18 08:15:00|6294|6292|6298|6296|6300|6296|6288|6286|8587
1621326000000|2021-05-18 08:20:00|6299|6297|6305|6304|6306|6304|6295|6293|18811
1621326300000|2021-05-18 08:25:00|6306|6305|6316|6314|6316|6315|6303|6302|13932
1621326600000|2021-05-18 08:30:00|6317|6315|6312|6310|6322|6320|6312|6309|28074
1621326900000|2021-05-18 08:35:00|6313|6311|6315|6314|6318|6316|6307|6306|13279
1621327200000|2021-05-18 08:40:00|6316|6315|6315|6314|6318|6317|6310|6308|15671
1621327500000|2021-05-18 08:45:00|6314|6313|6326|6325|6329|6327|6312|6311|22653
1621327800000|2021-05-18 08:50:00|6325|6324|6304|6303|6329|6328|6301|6298|16428
1621328100000|2021-05-18 08:55:00|6303|6302|6297|6296|6305|6304|6296|6295|11320
1621328400000|2021-05-18 09:00:00|6298|6297|6300|6299|6303|6301|6295|6293|15151
1621328700000|2021-05-18 09:05:00|6301|6300|6294|6292|6302|6301|6292|6290|11388
1621329000000|2021-05-18 09:10:00|6295|6293|6295|6292|6304|6302|6292|6290|14411
1621329300000|2021-05-18 09:15:00|6294|6291|6307|6305|6310|6308|6291|6289|17286
1621329600000|2021-05-18 09:20:00|6308|6306|6315|6313|6319|6317|6297|6295|14446
1621329900000|2021-05-18 09:25:00|6314|6314|6311|6309|6319|6317|6305|6302|13047
1621330200000|2021-05-18 09:30:00|6310|6310|6314|6312|6319|6318|6301|6299|16051
1621330500000|2021-05-18 09:35:00|6315|6313|6311|6310|6320|6319|6310|6308|10709
1621330800000|2021-05-18 09:40:00|6312|6311|6309|6308|6319|6318|6308|6307|8773
1621331100000|2021-05-18 09:45:00|6310|6309|6299|6298|6313|6311|6298|6295|10255
1621331400000|2021-05-18 09:50:00|6298|6297|6322|6320|6322|6321|6298|6296|12010
1621331700000|2021-05-18 09:55:00|6323|6321|6309|6307|6325|6322|6305|6303|10860
1621332000000|2021-05-18 10:00:00|6308|6306|6321|6318|6323|6322|6305|6302|10628
1621332300000|2021-05-18 10:05:00|6322|6319|6325|6323|6330|6327|6318|6316|10155
1621332600000|2021-05-18 10:10:00|6326|6324|6318|6316|6326|6324|6315|6314|7525
1621332900000|2021-05-18 10:15:00|6317|6315|6316|6315|6318|6316|6310|6308|9138
1621333200000|2021-05-18 10:20:00|6315|6314|6307|6306|6316|6315|6304|6303|8253
1621333500000|2021-05-18 10:25:00|6308|6307|6309|6306|6313|6312|6300|6298|11954
1621333800000|2021-05-18 10:30:00|6310|6307|6317|6316|6319|6317|6310|6307|4765
1621334100000|2021-05-18 10:35:00|6318|6317|6317|6315|6323|6321|6316|6315|13095
1621334400000|2021-05-18 10:40:00|6318|6316|6321|6320|6322|6320|6317|6316|7342
1621334700000|2021-05-18 10:45:00|6320|6319|6323|6321|6323|6321|6315|6314|8413
1621335000000|2021-05-18 10:50:00|6324|6322|6335|6334|6337|6335|6323|6321|7844
1621335300000|2021-05-18 10:55:00|6336|6335|6341|6340|6347|6345|6336|6335|11647
1621335600000|2021-05-18 11:00:00|6340|6339|6328|6327|6343|6341|6327|6326|12714
1621335900000|2021-05-18 11:05:00|6329|6328|6328|6327|6335|6334|6326|6325|10804
1621336200000|2021-05-18 11:10:00|6327|6326|6330|6328|6332|6330|6325|6324|8720
1621336500000|2021-05-18 11:15:00|6331|6329|6333|6332|6334|6333|6325|6324|9947
1621336800000|2021-05-18 11:20:00|6332|6331|6323|6320|6336|6335|6322|6320|13350
1621337100000|2021-05-18 11:25:00|6322|6319|6312|6311|6323|6319|6303|6301|19825
1621337400000|2021-05-18 11:30:00|6311|6310|6321|6320|6321|6320|6311|6309|8142
1621337700000|2021-05-18 11:35:00|6322|6321|6322|6319|6326|6324|6314|6313|7704
1621338000000|2021-05-18 11:40:00|6324|6320|6320|6317|6324|6321|6314|6313|16559
1621338300000|2021-05-18 11:45:00|6319|6316|6321|6319|6324|6323|6313|6312|10422
1621338600000|2021-05-18 11:50:00|6320|6318|6322|6320|6323|6321|6314|6312|6408
1621338900000|2021-05-18 11:55:00|6323|6321|6321|6319|6327|6325|6320|6318|8946
1621339200000|2021-05-18 12:00:00|6320|6318|6318|6316|6321|6318|6312|6310|4601
1621339500000|2021-05-18 12:05:00|6319|6317|6322|6320|6324|6323|6317|6316|8081
1621339800000|2021-05-18 12:10:00|6323|6321|6319|6318|6323|6322|6315|6313|6175
1621340100000|2021-05-18 12:15:00|6318|6317|6304|6303|6319|6317|6303|6300|7356
1621340400000|2021-05-18 12:20:00|6303|6302|6302|6300|6305|6304|6298|6296|7786
1621340700000|2021-05-18 12:25:00|6303|6301|6305|6303|6308|6305|6292|6290|13766
1621341000000|2021-05-18 12:30:00|6304|6304|6293|6292|6304|6304|6289|6287|13964
1621341300000|2021-05-18 12:35:00|6292|6291|6292|6290|6296|6295|6285|6283|10456
1621341600000|2021-05-18 12:40:00|6291|6291|6284|6283|6294|6293|6281|6280|7566
1621341900000|2021-05-18 12:45:00|6283|6282|6284|6282|6287|6285|6280|6277|12547
1621342200000|2021-05-18 12:50:00|6283|6281|6280|6279|6286|6284|6277|6275|7550
1621342500000|2021-05-18 12:55:00|6279|6278|6278|6277|6281|6280|6276|6274|7376
1621342800000|2021-05-18 13:00:00|6279|6278|6276|6275|6283|6282|6276|6274|13571
1621343100000|2021-05-18 13:05:00|6275|6274|6271|6269|6277|6275|6270|6267|9535
1621343400000|2021-05-18 13:10:00|6272|6270|6263|6261|6273|6272|6262|6261|9504
1621343700000|2021-05-18 13:15:00|6262|6260|6268|6267|6272|6270|6261|6260|10392
1621344000000|2021-05-18 13:20:00|6269|6268|6290|6288|6295|6294|6269|6268|25467
1621344300000|2021-05-18 13:25:00|6292|6289|6296|6294|6296|6295|6288|6287|18623
1621344600000|2021-05-18 13:30:00|6295|6295|6242|6241|6304|6303|6242|6241|60135
1621344900000|2021-05-18 13:35:00|6244|6242|6298|6296|6300|6299|6243|6241|48332
1621345200000|2021-05-18 13:40:00|6297|6295|6281|6278|6303|6301|6272|6270|38829
1621345500000|2021-05-18 13:45:00|6280|6277|6266|6264|6284|6282|6253|6252|31654
1621345800000|2021-05-18 13:50:00|6265|6263|6266|6265|6270|6268|6255|6253|25897
1621346100000|2021-05-18 13:55:00|6267|6266|6249|6247|6273|6271|6246|6244|28197
1621346400000|2021-05-18 14:00:00|6248|6246|6241|6240|6252|6249|6221|6220|35847
1621346700000|2021-05-18 14:05:00|6240|6239|6236|6235|6251|6250|6235|6233|29791
1621347000000|2021-05-18 14:10:00|6235|6234|6241|6240|6243|6241|6227|6225|27644
1621347300000|2021-05-18 14:15:00|6242|6241|6234|6232|6244|6242|6226|6223|31992
1621347600000|2021-05-18 14:20:00|6236|6231|6251|6249|6255|6254|6235|6231|69429
1621347900000|2021-05-18 14:25:00|6250|6248|6241|6240|6253|6251|6238|6237|21976
1621348200000|2021-05-18 14:30:00|6240|6239|6257|6255|6259|6258|6238|6237|41205
1621348500000|2021-05-18 14:35:00|6258|6256|6241|6240|6260|6258|6241|6240|39759
1621348800000|2021-05-18 14:40:00|6242|6241|6228|6226|6248|6247|6228|6225|38686
1621349100000|2021-05-18 14:45:00|6229|6227|6247|6246|6249|6247|6229|6226|32976
1621349400000|2021-05-18 14:50:00|6248|6247|6242|6241|6250|6249|6238|6236|20437
1621349700000|2021-05-18 14:55:00|6243|6242|6248|6247|6251|6249|6239|6238|61965
1621350000000|2021-05-18 15:00:00|6250|6248|6237|6236|6250|6248|6236|6233|19593
1621350300000|2021-05-18 15:05:00|6238|6237|6245|6243|6252|6249|6236|6234|41382
1621350600000|2021-05-18 15:10:00|6244|6242|6250|6249|6251|6250|6240|6238|38836
1621350900000|2021-05-18 15:15:00|6251|6250|6251|6250|6252|6250|6246|6245|55558
1621351200000|2021-05-18 15:20:00|6250|6249|6258|6256|6259|6256|6249|6247|25727
1621351500000|2021-05-18 15:25:00|6260|6257|6267|6265|6269|6268|6256|6255|29834
1621407600000|2021-05-19 07:00:00|6173|6120|6118|6115|6173|6134|6090|6085|63599
1621407900000|2021-05-19 07:05:00|6119|6116|6092|6088|6119|6117|6079|6075|60524
1621408200000|2021-05-19 07:10:00|6091|6086|6107|6104|6127|6125|6088|6086|54271
1621408500000|2021-05-19 07:15:00|6108|6105|6134|6132|6136|6133|6084|6082|53679
1621408800000|2021-05-19 07:20:00|6133|6131|6133|6130|6135|6134|6118|6115|40929
1621409100000|2021-05-19 07:25:00|6134|6131|6137|6136|6143|6142|6130|6126|26072
1621409400000|2021-05-19 07:30:00|6139|6137|6143|6141|6147|6145|6120|6118|28507
1621409700000|2021-05-19 07:35:00|6142|6140|6142|6141|6150|6148|6128|6125|24290
1621410000000|2021-05-19 07:40:00|6141|6140|6162|6159|6162|6159|6133|6131|37887
1621410300000|2021-05-19 07:45:00|6163|6160|6165|6164|6166|6164|6155|6153|17962
1621410600000|2021-05-19 07:50:00|6166|6165|6138|6136|6168|6165|6135|6133|24049
1621410900000|2021-05-19 07:55:00|6139|6137|6114|6112|6141|6140|6109|6107|19164
1621411200000|2021-05-19 08:00:00|6113|6111|6123|6120|6125|6122|6100|6099|18819
1621411500000|2021-05-19 08:05:00|6122|6119|6115|6113|6137|6134|6113|6110|12614
1621411800000|2021-05-19 08:10:00|6114|6112|6094|6093|6115|6113|6093|6090|18816
1621412100000|2021-05-19 08:15:00|6093|6092|6090|6089|6098|6096|6083|6081|28474
1621412400000|2021-05-19 08:20:00|6089|6088|6097|6095|6102|6100|6082|6080|24350
1621412700000|2021-05-19 08:25:00|6098|6096|6092|6090|6101|6100|6085|6082|7976
1621413000000|2021-05-19 08:30:00|6091|6089|6090|6089|6101|6099|6089|6087|10435
1621413300000|2021-05-19 08:35:00|6089|6088|6097|6096|6100|6099|6088|6087|19660
1621413600000|2021-05-19 08:40:00|6096|6095|6098|6096|6103|6102|6091|6089|22642
1621413900000|2021-05-19 08:45:00|6099|6097|6084|6083|6101|6099|6084|6082|22876
1621414200000|2021-05-19 08:50:00|6085|6082|6085|6084|6089|6087|6075|6073|30268
1621414500000|2021-05-19 08:55:00|6084|6083|6094|6092|6095|6093|6082|6080|16661
1621414800000|2021-05-19 09:00:00|6095|6093|6123|6121|6125|6121|6095|6093|20454
1621415100000|2021-05-19 09:05:00|6122|6120|6123|6121|6128|6126|6118|6116|12502
1621415400000|2021-05-19 09:10:00|6124|6122|6136|6133|6137|6135|6123|6121|10718
1621415700000|2021-05-19 09:15:00|6137|6136|6142|6141|6144|6141|6133|6130|15257
1621416000000|2021-05-19 09:20:00|6143|6140|6133|6131|6145|6144|6131|6129|13133
1621416300000|2021-05-19 09:25:00|6134|6132|6134|6132|6141|6139|6132|6131|25359
1621416600000|2021-05-19 09:30:00|6135|6131|6139|6137|6143|6141|6132|6130|14621
1621416900000|2021-05-19 09:35:00|6140|6138|6148|6147|6153|6151|6138|6137|10416
1621417200000|2021-05-19 09:40:00|6149|6148|6132|6130|6151|6148|6132|6129|6147
1621417500000|2021-05-19 09:45:00|6133|6131|6116|6115|6136|6135|6116|6114|15005
1621417800000|2021-05-19 09:50:00|6117|6116|6108|6107|6119|6117|6106|6105|13209
1621418100000|2021-05-19 09:55:00|6107|6106|6112|6109|6116|6115|6107|6105|15919
1621418400000|2021-05-19 10:00:00|6113|6110|6106|6104|6117|6115|6105|6104|10481
1621418700000|2021-05-19 10:05:00|6105|6105|6095|6093|6108|6106|6095|6093|7539
1621419000000|2021-05-19 10:10:00|6096|6094|6097|6095|6104|6102|6094|6092|9870
1621419300000|2021-05-19 10:15:00|6096|6094|6094|6092|6097|6095|6092|6091|12975
1621419600000|2021-05-19 10:20:00|6093|6091|6091|6089|6096|6094|6088|6086|14325
1621419900000|2021-05-19 10:25:00|6090|6088|6084|6083|6093|6092|6082|6080|15127
1621420200000|2021-05-19 10:30:00|6083|6082|6083|6082|6086|6084|6079|6077|14850
1621420500000|2021-05-19 10:35:00|6084|6083|6080|6079|6091|6089|6079|6078|11901
1621420800000|2021-05-19 10:40:00|6081|6080|6085|6083|6085|6083|6078|6077|12480
1621421100000|2021-05-19 10:45:00|6086|6084|6082|6079|6086|6084|6079|6078|13706
1621421400000|2021-05-19 10:50:00|6081|6080|6084|6082|6092|6090|6080|6078|19896
1621421700000|2021-05-19 10:55:00|6083|6081|6087|6086|6092|6089|6082|6081|23542
1621422000000|2021-05-19 11:00:00|6086|6085|6092|6090|6097|6094|6086|6085|26837
1621422300000|2021-05-19 11:05:00|6093|6091|6090|6089|6096|6095|6085|6084|24335
1621422600000|2021-05-19 11:10:00|6091|6088|6091|6089|6092|6091|6085|6084|13089
1621422900000|2021-05-19 11:15:00|6090|6088|6085|6084|6093|6092|6084|6082|7916
1621423200000|2021-05-19 11:20:00|6086|6085|6082|6080|6089|6087|6078|6075|13548
1621423500000|2021-05-19 11:25:00|6083|6081|6083|6081|6086|6085|6077|6076|8392
1621423800000|2021-05-19 11:30:00|6082|6080|6074|6072|6082|6080|6073|6071|9221
1621424100000|2021-05-19 11:35:00|6073|6071|6071|6069|6074|6071|6064|6062|31833
1621424400000|2021-05-19 11:40:00|6070|6068|6075|6072|6077|6074|6068|6066|7933
1621424700000|2021-05-19 11:45:00|6074|6071|6080|6079|6081|6079|6070|6069|7649
1621425000000|2021-05-19 11:50:00|6079|6078|6070|6069|6084|6082|6070|6068|10686
1621425300000|2021-05-19 11:55:00|6069|6068|6069|6067|6070|6069|6065|6063|9419
1621425600000|2021-05-19 12:00:00|6070|6068|6081|6079|6083|6081|6070|6068|86964
1621425900000|2021-05-19 12:05:00|6080|6078|6103|6101|6103|6102|6079|6078|15219
1621426200000|2021-05-19 12:10:00|6102|6100|6108|6106|6109|6108|6101|6100|11200
1621426500000|2021-05-19 12:15:00|6107|6105|6111|6108|6115|6113|6106|6104|12708
1621426800000|2021-05-19 12:20:00|6110|6109|6095|6093|6115|6114|6095|6093|8957
1621427100000|2021-05-19 12:25:00|6094|6092|6102|6100|6103|6101|6087|6085|9910
1621427400000|2021-05-19 12:30:00|6101|6101|6093|6091|6103|6101|6092|6090|8137
1621427700000|2021-05-19 12:35:00|6094|6092|6087|6084|6095|6094|6083|6081|9342
1621428000000|2021-05-19 12:40:00|6088|6085|6086|6085|6093|6091|6086|6084|7641
1621428300000|2021-05-19 12:45:00|6087|6084|6093|6092|6095|6093|6085|6083|5744
1621428600000|2021-05-19 12:50:00|6094|6091|6091|6090|6095|6094|6091|6090|4565
1621428900000|2021-05-19 12:55:00|6090|6089|6079|6078|6091|6089|6077|6075|26434
1621429200000|2021-05-19 13:00:00|6080|6079|6067|6065|6083|6081|6066|6064|25670
1621429500000|2021-05-19 13:05:00|6066|6066|6079|6075|6082|6079|6066|6066|14701
1621429800000|2021-05-19 13:10:00|6078|6076|6073|6071|6078|6076|6069|6067|7116
1621430100000|2021-05-19 13:15:00|6072|6072|6077|6075|6082|6081|6069|6067|10445
1621430400000|2021-05-19 13:20:00|6078|6076|6081|6079|6085|6082|6077|6075|7758
1621430700000|2021-05-19 13:25:00|6082|6080|6083|6081|6085|6083|6075|6074|27125
1621431000000|2021-05-19 13:30:00|6085|6082|6105|6103|6107|6105|6072|6071|48764
1621431300000|2021-05-19 13:35:00|6104|6104|6102|6099|6109|6105|6086|6084|16741
1621431600000|2021-05-19 13:40:00|6103|6100|6058|6055|6104|6101|6054|6051|35698
1621431900000|2021-05-19 13:45:00|6057|6054|6040|6036|6064|6060|6030|6027|53362
1621432200000|2021-05-19 13:50:00|6041|6038|6031|6028|6049|6047|6022|6020|57691
1621432500000|2021-05-19 13:55:00|6030|6026|6027|6024|6048|6045|6026|6022|43778
1621432800000|2021-05-19 14:00:00|6028|6025|5998|5996|6031|6029|5998|5996|61285
1621433100000|2021-05-19 14:05:00|5999|5997|6006|6004|6022|6021|5998|5995|45502
1621433400000|2021-05-19 14:10:00|6007|6005|6017|6014|6018|6016|5993|5991|47399
1621433700000|2021-05-19 14:15:00|6016|6013|6022|6019|6029|6025|6000|5997|47083
1621434000000|2021-05-19 14:20:00|6021|6020|6005|6004|6023|6021|6001|5999|47239
1621434300000|2021-05-19 14:25:00|6006|6005|6039|6037|6040|6038|6006|6004|29977
1621434600000|2021-05-19 14:30:00|6038|6036|6025|6023|6039|6037|6013|6010|31826
1621434900000|2021-05-19 14:35:00|6026|6024|6001|5998|6028|6027|6000|5996|54016
1621435200000|2021-05-19 14:40:00|6000|5997|6021|6018|6024|6021|5997|5995|26704
1621435500000|2021-05-19 14:45:00|6022|6019|6027|6025|6027|6026|6013|6011|25200
1621435800000|2021-05-19 14:50:00|6028|6026|6024|6022|6035|6033|6024|6022|34101
1621436100000|2021-05-19 14:55:00|6023|6023|6019|6018|6030|6029|6019|6018|21978
1621436400000|2021-05-19 15:00:00|6020|6017|6012|6011|6026|6025|6010|6009|27781
1621436700000|2021-05-19 15:05:00|6011|6010|6034|6031|6035|6034|6009|6008|34100
1621437000000|2021-05-19 15:10:00|6033|6030|6021|6020|6034|6033|6021|6020|26342
1621437300000|2021-05-19 15:15:00|6022|6021|6017|6015|6027|6026|6015|6014|39486
1621437600000|2021-05-19 15:20:00|6018|6016|6032|6029|6033|6032|6017|6015|28235
1621437900000|2021-05-19 15:25:00|6031|6030|6029|6027|6037|6035|6025|6023|55160
1621494000000|2021-05-20 07:00:00|6066|6059|6064|6062|6097|6089|6051|6046|44083
1621494300000|2021-05-20 07:05:00|6063|6061|6031|6028|6074|6071|6031|6028|36131
1621494600000|2021-05-20 07:10:00|6030|6027|6030|6029|6036|6034|6022|6019|25835
1621494900000|2021-05-20 07:15:00|6031|6028|6021|6020|6040|6039|6020|6018|12802
1621495200000|2021-05-20 07:20:00|6022|6021|6022|6021|6023|6022|6014|6012|18481
1621495500000|2021-05-20 07:25:00|6023|6022|6013|6011|6025|6023|6013|6010|24564
1621495800000|2021-05-20 07:30:00|6012|6010|6021|6019|6027|6025|6011|6010|12324
1621496100000|2021-05-20 07:35:00|6022|6020|6027|6026|6031|6029|6022|6020|11344
1621496400000|2021-05-20 07:40:00|6028|6027|6029|6027|6032|6030|6024|6022|9074
1621496700000|2021-05-20 07:45:00|6030|6028|6031|6030|6040|6038|6030|6028|10385
1621497000000|2021-05-20 07:50:00|6032|6031|6030|6029|6037|6035|6026|6024|12268
1621497300000|2021-05-20 07:55:00|6029|6028|6033|6032|6039|6038|6029|6028|8186
1621497600000|2021-05-20 08:00:00|6032|6031|6033|6031|6039|6037|6029|6028|7241
1621497900000|2021-05-20 08:05:00|6034|6032|6028|6026|6043|6041|6027|6025|8837
1621498200000|2021-05-20 08:10:00|6027|6025|6029|6027|6030|6029|6021|6020|4722
1621498500000|2021-05-20 08:15:00|6030|6028|6033|6032|6035|6033|6030|6028|15045
1621498800000|2021-05-20 08:20:00|6032|6031|6023|6020|6034|6032|6023|6020|9941
1621499100000|2021-05-20 08:25:00|6022|6019|6005|6004|6022|6019|6005|6003|11194
1621499400000|2021-05-20 08:30:00|6004|6003|5996|5994|6008|6007|5996|5994|20506
1621499700000|2021-05-20 08:35:00|5995|5993|5985|5983|5996|5994|5982|5978|17873
1621500000000|2021-05-20 08:40:00|5986|5984|5973|5970|5992|5990|5971|5970|21890
1621500300000|2021-05-20 08:45:00|5974|5971|5985|5983|5990|5988|5972|5969|21593
1621500600000|2021-05-20 08:50:00|5984|5982|5984|5982|5986|5985|5970|5969|13208
1621500900000|2021-05-20 08:55:00|5983|5981|5987|5985|5988|5986|5976|5974|13679
1621501200000|2021-05-20 09:00:00|5986|5984|5991|5990|5992|5990|5981|5980|32705
1621501500000|2021-05-20 09:05:00|5990|5989|6001|5999|6003|6000|5987|5986|15363
1621501800000|2021-05-20 09:10:00|6000|5998|5995|5993|6000|5998|5992|5990|9164
1621502100000|2021-05-20 09:15:00|5994|5992|5985|5982|5994|5992|5983|5981|3200
1621502400000|2021-05-20 09:20:00|5984|5981|5962|5959|5985|5982|5960|5958|14614
1621502700000|2021-05-20 09:25:00|5963|5960|5962|5960|5968|5965|5955|5953|18409
1621503000000|2021-05-20 09:30:00|5961|5961|5955|5953|5961|5961|5946|5944|19139
1621503300000|2021-05-20 09:35:00|5956|5954|5949|5948|5958|5956|5946|5944|8366
1621503600000|2021-05-20 09:40:00|5950|5949|5961|5959|5963|5962|5950|5948|14085
1621503900000|2021-05-20 09:45:00|5962|5958|5973|5971|5973|5971|5959|5958|8670
1621504200000|2021-05-20 09:50:00|5974|5973|5977|5975|5977|5975|5968|5967|5136
1621504500000|2021-05-20 09:55:00|5976|5974|5971|5969|5977|5974|5967|5964|10369
1621504800000|2021-05-20 10:00:00|5970|5968|5968|5967|5970|5968|5960|5958|9161
1621505100000|2021-05-20 10:05:00|5969|5966|5988|5986|5996|5993|5969|5966|31179
1621505400000|2021-05-20 10:10:00|5987|5987|5990|5988|5997|5994|5983|5981|25050
1621505700000|2021-05-20 10:15:00|5991|5987|5988|5986|5996|5994|5987|5986|22813
1621506000000|2021-05-20 10:20:00|5987|5987|5992|5990|5994|5993|5987|5986|11719
1621506300000|2021-05-20 10:25:00|5991|5989|6013|6010|6014|6010|5991|5989|17268
1621506600000|2021-05-20 10:30:00|6012|6011|5999|5998|6015|6012|5997|5996|24553
1621506900000|2021-05-20 10:35:00|5998|5997|5999|5997|6008|6006|5997|5995|13084
1621507200000|2021-05-20 10:40:00|6001|5998|6006|6003|6007|6005|5999|5998|12851
1621507500000|2021-05-20 10:45:00|6005|6002|6002|6000|6008|6005|5998|5997|10923
1621507800000|2021-05-20 10:50:00|6001|6001|6004|6003|6005|6003|5997|5996|9736
1621508100000|2021-05-20 10:55:00|6003|6002|6003|6001|6003|6003|6000|5998|4950
1621508400000|2021-05-20 11:00:00|6002|6000|6002|6001|6010|6007|6000|5998|5227
1621508700000|2021-05-20 11:05:00|6001|6000|6001|5999|6010|6008|5998|5996|11303
1621509000000|2021-05-20 11:10:00|6002|6000|6002|6000|6006|6005|5999|5997|6704
1621509300000|2021-05-20 11:15:00|6003|6001|6017|6015|6019|6017|6003|6000|11633
1621509600000|2021-05-20 11:20:00|6016|6014|6015|6014|6017|6016|6011|6010|5167
1621509900000|2021-05-20 11:25:00|6016|6015|6015|6014|6020|6017|6013|6012|5424
1621510200000|2021-05-20 11:30:00|6014|6013|6015|6014|6016|6015|6012|6011|7093
1621510500000|2021-05-20 11:35:00|6016|6015|6009|6008|6018|6017|6009|6008|11586
1621510800000|2021-05-20 11:40:00|6008|6007|6013|6011|6015|6013|6008|6007|10783
1621511100000|2021-05-20 11:45:00|6014|6012|6011|6010|6022|6021|6010|6008|13251
1621511400000|2021-05-20 11:50:00|6010|6009|6027|6025|6027|6026|6010|6009|7543
1621511700000|2021-05-20 11:55:00|6026|6024|6033|6031|6037|6035|6025|6024|15559
1621512000000|2021-05-20 12:00:00|6032|6032|6032|6031|6035|6033|6028|6027|10874
1621512300000|2021-05-20 12:05:00|6034|6032|6021|6019|6034|6033|6018|6017|9744
1621512600000|2021-05-20 12:10:00|6020|6020|6016|6014|6021|6020|6015|6014|5264
1621512900000|2021-05-20 12:15:00|6015|6013|6006|6004|6015|6013|6005|6004|4735
1621513200000|2021-05-20 12:20:00|6007|6005|6008|6007|6012|6011|6005|6003|6906
1621513500000|2021-05-20 12:25:00|6007|6006|6003|6001|6008|6006|6001|6000|8185
1621513800000|2021-05-20 12:30:00|6002|6000|6012|6010|6018|6016|6002|6000|8673
1621514100000|2021-05-20 12:35:00|6011|6009|6015|6012|6016|6014|6010|6008|7343
1621514400000|2021-05-20 12:40:00|6016|6013|6019|6018|6032|6030|6013|6012|17893
1621514700000|2021-05-20 12:45:00|6020|6017|6022|6020|6026|6025|6019|6016|8903
1621515000000|2021-05-20 12:50:00|6023|6021|6028|6026|6036|6035|6022|6020|10019
1621515300000|2021-05-20 12:55:00|6027|6025|6026|6024|6030|6028|6024|6023|6911
1621515600000|2021-05-20 13:00:00|6027|6025|6025|6024|6030|6029|6023|6022|14480
1621515900000|2021-05-20 13:05:00|6024|6023|6026|6025|6030|6029|6020|6019|13849
1621516200000|2021-05-20 13:10:00|6025|6024|6026|6025|6031|6030|6023|6021|19722
1621516500000|2021-05-20 13:15:00|6027|6024|6025|6024|6027|6026|6023|6021|6729
1621516800000|2021-05-20 13:20:00|6024|6023|6012|6011|6028|6027|6012|6010|10530
1621517100000|2021-05-20 13:25:00|6013|6012|6017|6015|6022|6020|6012|6011|23302
1621517400000|2021-05-20 13:30:00|6016|6014|5983|5980|6020|6019|5982|5980|58940
1621517700000|2021-05-20 13:35:00|5982|5979|5970|5967|5991|5989|5969|5965|62388
1621518000000|2021-05-20 13:40:00|5969|5968|5989|5988|5997|5996|5966|5963|42567
1621518300000|2021-05-20 13:45:00|5987|5987|5996|5994|6003|6000|5978|5975|20787
1621518600000|2021-05-20 13:50:00|5997|5995|6002|6000|6008|6006|5993|5991|31472
1621518900000|2021-05-20 13:55:00|6003|6001|6009|6007|6018|6017|6003|6000|11988
1621519200000|2021-05-20 14:00:00|6010|6008|6013|6011|6014|6012|5997|5995|19673
1621519500000|2021-05-20 14:05:00|6012|6010|5991|5989|6014|6013|5988|5987|14395
1621519800000|2021-05-20 14:10:00|5992|5990|5999|5996|6001|5999|5987|5985|24723
1621520100000|2021-05-20 14:15:00|6000|5997|5994|5993|6000|5999|5982|5981|16066
1621520400000|2021-05-20 14:20:00|5995|5994|6002|5999|6010|6008|5990|5988|21781
1621520700000|2021-05-20 14:25:00|6003|6000|6000|5997|6006|6003|5991|5990|13286
1621521000000|2021-05-20 14:30:00|5999|5998|5995|5993|6001|5999|5990|5989|19042
1621521300000|2021-05-20 14:35:00|5994|5992|5994|5991|5996|5994|5986|5985|20802
1621521600000|2021-05-20 14:40:00|5993|5992|6011|6009|6013|6012|5992|5990|23665
1621521900000|2021-05-20 14:45:00|6012|6010|6010|6009|6017|6016|6005|6004|19674
1621522200000|2021-05-20 14:50:00|6009|6008|6002|6001|6014|6012|6000|5999|15544
1621522500000|2021-05-20 14:55:00|6001|6000|6000|5999|6008|6005|5997|5996|19895
1621522800000|2021-05-20 15:00:00|6001|6000|6014|6012|6020|6018|5999|5998|41096
1621523100000|2021-05-20 15:05:00|6015|6013|6012|6010|6018|6016|6003|6002|36901
1621523400000|2021-05-20 15:10:00|6013|6011|6008|6006|6017|6016|6008|6006|27589
1621523700000|2021-05-20 15:15:00|6009|6007|6007|6005|6013|6012|6004|6002|23653
1621524000000|2021-05-20 15:20:00|6006|6004|6003|6001|6009|6008|6002|6000|32913
1621524300000|2021-05-20 15:25:00|6004|6002|6011|6008|6011|6009|6003|6001|35692
1621580400000|2021-05-21 07:00:00|6018|6009|6019|6015|6038|6034|6008|6002|12487
1621580700000|2021-05-21 07:05:00|6020|6016|6004|6001|6023|6021|5996|5993|24043
1621581000000|2021-05-21 07:10:00|6003|6002|5995|5991|6009|6006|5989|5986|11383
1621581300000|2021-05-21 07:15:00|5996|5992|5995|5992|6008|6005|5988|5986|9647
1621581600000|2021-05-21 07:20:00|5996|5993|6008|6005|6008|6006|5993|5990|7564
1621581900000|2021-05-21 07:25:00|6009|6006|6018|6016|6021|6019|6002|6000|15820
1621582200000|2021-05-21 07:30:00|6017|6015|6011|6009|6020|6017|6007|6006|22024
1621582500000|2021-05-21 07:35:00|6010|6008|6032|6030|6037|6035|6008|6006|26110
1621582800000|2021-05-21 07:40:00|6031|6029|6035|6034|6037|6036|6029|6026|35144
1621583100000|2021-05-21 07:45:00|6036|6035|6027|6026|6036|6035|6020|6018|27353
1621583400000|2021-05-21 07:50:00|6026|6025|6022|6019|6026|6025|6019|6017|15819
1621583700000|2021-05-21 07:55:00|6021|6020|6024|6022|6027|6026|6020|6018|12170
1621584000000|2021-05-21 08:00:00|6023|6021|6017|6016|6026|6025|6010|6007|11185
1621584300000|2021-05-21 08:05:00|6016|6015|6022|6021|6023|6022|6010|6008|13695
1621584600000|2021-05-21 08:10:00|6021|6020|6012|6011|6021|6020|6009|6007|14658
1621584900000|2021-05-21 08:15:00|6013|6012|6014|6012|6016|6014|6008|6006|11959
1621585200000|2021-05-21 08:20:00|6013|6011|6008|6007|6013|6011|5998|5996|12811
1621585500000|2021-05-21 08:25:00|6007|6006|6016|6014|6026|6024|6005|6003|20786
1621585800000|2021-05-21 08:30:00|6017|6015|6026|6024|6030|6028|6017|6015|10887
1621586100000|2021-05-21 08:35:00|6025|6023|6026|6025|6030|6029|6023|6021|21352
1621586400000|2021-05-21 08:40:00|6025|6024|6026|6025|6029|6028|6023|6021|17579
1621586700000|2021-05-21 08:45:00|6027|6026|6024|6022|6030|6029|6024|6022|18554
1621587000000|2021-05-21 08:50:00|6023|6021|6026|6024|6027|6026|6021|6020|16133
1621587300000|2021-05-21 08:55:00|6025|6025|6027|6026|6028|6026|6022|6020|12289
1621587600000|2021-05-21 09:00:00|6028|6027|6043|6042|6044|6043|6028|6026|12475
1621587900000|2021-05-21 09:05:00|6044|6043|6032|6030|6051|6050|6032|6029|25263
1621588500000|2021-05-21 09:15:00|6040|6039|6029|6027|6045|6044|6029|6027|35022
1621588800000|2021-05-21 09:20:00|6028|6026|6038|6036|6038|6036|6023|6019|20135
1621589100000|2021-05-21 09:25:00|6037|6037|6041|6039|6041|6039|6034|6032|8161
1621589400000|2021-05-21 09:30:00|6040|6040|6035|6033|6041|6040|6034|6033|7702
1621589700000|2021-05-21 09:35:00|6036|6034|6042|6040|6043|6041|6031|6030|8209
1621590000000|2021-05-21 09:40:00|6041|6041|6046|6045|6052|6050|6041|6040|8027
1621590300000|2021-05-21 09:45:00|6045|6044|6064|6063|6065|6064|6045|6043|21960
1621590600000|2021-05-21 09:50:00|6065|6064|6065|6063|6069|6067|6060|6058|79351
1621590900000|2021-05-21 09:55:00|6066|6064|6063|6062|6072|6070|6058|6056|75140
1621591200000|2021-05-21 10:00:00|6064|6063|6061|6060|6065|6063|6056|6054|11246
1621591500000|2021-05-21 10:05:00|6063|6061|6068|6067|6072|6071|6063|6061|12026
1621591800000|2021-05-21 10:10:00|6067|6066|6067|6066|6074|6073|6066|6065|12123
1621592100000|2021-05-21 10:15:00|6066|6065|6071|6069|6073|6071|6064|6062|10822
1621592400000|2021-05-21 10:20:00|6072|6070|6077|6076|6078|6076|6070|6069|12869
1621592700000|2021-05-21 10:25:00|6076|6075|6068|6066|6076|6075|6066|6063|9206
1621593000000|2021-05-21 10:30:00|6067|6065|6062|6060|6068|6066|6054|6052|12661
1621593300000|2021-05-21 10:35:00|6061|6059|6059|6058|6063|6062|6059|6058|8927
1621593600000|2021-05-21 10:40:00|6060|6059|6058|6057|6070|6068|6054|6052|12262
1621593900000|2021-05-21 10:45:00|6059|6058|6062|6061|6065|6064|6057|6054|6252
1621594200000|2021-05-21 10:50:00|6061|6060|6060|6059|6064|6063|6060|6058|2169
1621594500000|2021-05-21 10:55:00|6061|6058|6051|6049|6063|6062|6051|6048|6893
1621594800000|2021-05-21 11:00:00|6050|6050|6055|6052|6056|6054|6050|6049|7174
1621595100000|2021-05-21 11:05:00|6054|6053|6059|6058|6060|6058|6051|6050|6655
1621595400000|2021-05-21 11:10:00|6058|6057|6057|6056|6058|6057|6054|6053|5082
1621595700000|2021-05-21 11:15:00|6058|6057|6054|6053|6058|6057|6054|6053|3761
1621596000000|2021-05-21 11:20:00|6053|6052|6057|6056|6058|6057|6049|6047|7293
1621596300000|2021-05-21 11:25:00|6058|6057|6061|6059|6061|6060|6053|6051|6298
1621596600000|2021-05-21 11:30:00|6060|6058|6064|6062|6066|6065|6059|6058|4700
1621596900000|2021-05-21 11:35:00|6065|6061|6066|6065|6068|6066|6063|6061|6837
1621597200000|2021-05-21 11:40:00|6065|6064|6065|6062|6069|6068|6062|6061|9314
1621597500000|2021-05-21 11:45:00|6064|6063|6061|6059|6064|6064|6059|6058|4996
1621597800000|2021-05-21 11:50:00|6062|6060|6065|6064|6067|6066|6062|6060|6267
1621598100000|2021-05-21 11:55:00|6064|6063|6061|6060|6065|6064|6061|6060|6315
1621598400000|2021-05-21 12:00:00|6060|6059|6055|6053|6061|6059|6053|6051|3102
1621598700000|2021-05-21 12:05:00|6054|6052|6049|6047|6054|6052|6046|6045|6739
1621599000000|2021-05-21 12:10:00|6048|6046|6047|6046|6049|6047|6041|6040|8258
1621599300000|2021-05-21 12:15:00|6048|6047|6052|6050|6053|6052|6045|6044|6568
1621599600000|2021-05-21 12:20:00|6053|6051|6049|6048|6054|6053|6048|6047|7153
1621599900000|2021-05-21 12:25:00|6050|6049|6045|6043|6050|6049|6038|6037|8166
1621600200000|2021-05-21 12:30:00|6044|6044|6041|6039|6046|6044|6040|6039|8295
1621600500000|2021-05-21 12:35:00|6040|6038|6045|6043|6045|6044|6037|6035|8607
1621600800000|2021-05-21 12:40:00|6044|6044|6040|6038|6047|6046|6040|6038|3630
1621601100000|2021-05-21 12:45:00|6041|6039|6049|6048|6049|6048|6041|6038|4493
1621601400000|2021-05-21 12:50:00|6050|6049|6051|6050|6051|6050|6048|6046|6774
1621601700000|2021-05-21 12:55:00|6052|6051|6056|6055|6056|6055|6049|6048|13712
1621602000000|2021-05-21 13:00:00|6057|6056|6055|6054|6062|6061|6054|6051|24969
1621602300000|2021-05-21 13:05:00|6054|6053|6045|6044|6054|6053|6044|6041|14669
1621602600000|2021-05-21 13:10:00|6046|6045|6037|6035|6047|6046|6036|6034|14326
1621602900000|2021-05-21 13:15:00|6036|6034|6026|6024|6037|6035|6026|6024|12028
1621603200000|2021-05-21 13:20:00|6025|6025|6024|6023|6029|6027|6021|6020|18065
1621603500000|2021-05-21 13:25:00|6025|6024|6031|6029|6034|6032|6024|6022|19804
1621603800000|2021-05-21 13:30:00|6030|6028|6015|6012|6040|6039|6010|6008|46856
1621604100000|2021-05-21 13:35:00|6014|6013|6046|6044|6046|6044|6010|6008|24946
1621604400000|2021-05-21 13:40:00|6045|6045|6041|6040|6058|6055|6037|6035|24934
1621604700000|2021-05-21 13:45:00|6042|6041|6038|6034|6046|6045|6035|6032|23694
1621605000000|2021-05-21 13:50:00|6037|6033|6037|6035|6041|6040|6031|6029|14499
1621605300000|2021-05-21 13:55:00|6038|6036|6030|6027|6039|6036|6023|6022|13736
1621605600000|2021-05-21 14:00:00|6031|6028|6020|6017|6033|6031|6016|6015|28137
1621605900000|2021-05-21 14:05:00|6021|6018|6042|6041|6043|6041|6017|6015|23055
1621606200000|2021-05-21 14:10:00|6043|6042|6025|6023|6048|6046|6025|6023|22728
1621606500000|2021-05-21 14:15:00|6024|6022|6018|6016|6025|6024|6012|6011|18422
1621606800000|2021-05-21 14:20:00|6017|6015|6011|6010|6023|6020|6010|6008|20190
1621607100000|2021-05-21 14:25:00|6012|6011|6002|6001|6019|6017|6002|6001|26105
1621607400000|2021-05-21 14:30:00|6001|6000|6006|6004|6013|6012|6000|5998|25280
1621607700000|2021-05-21 14:35:00|6007|6005|6001|5999|6011|6009|5996|5994|29946
1621608000000|2021-05-21 14:40:00|6000|5998|5999|5998|6002|6000|5992|5991|23289
1621608300000|2021-05-21 14:45:00|5998|5997|6000|5999|6003|6001|5996|5995|23803
1621608600000|2021-05-21 14:50:00|6001|6001|6013|6012|6013|6012|6000|5999|33284
1621608900000|2021-05-21 14:55:00|6014|6013|6020|6019|6023|6021|6009|6007|26910
1621609200000|2021-05-21 15:00:00|6019|6018|6011|6009|6025|6023|6011|6009|27312
1621609500000|2021-05-21 15:05:00|6010|6010|6006|6005|6013|6011|6003|6001|45707
1621609800000|2021-05-21 15:10:00|6007|6004|5999|5998|6010|6008|5998|5996|29903
1621610100000|2021-05-21 15:15:00|6000|5999|6001|5999|6003|6002|5996|5995|27556
1621610400000|2021-05-21 15:20:00|6000|6000|5997|5995|6001|6000|5995|5994|33160
1621610700000|2021-05-21 15:25:00|5996|5996|5996|5993|5998|5997|5989|5988|53203
1621839600000|2021-05-24 07:00:00|6016|5974|5979|5973|6016|5995|5975|5966|11977
1621839900000|2021-05-24 07:05:00|5980|5974|5962|5957|5981|5979|5955|5951|16663
1621840200000|2021-05-24 07:10:00|5961|5958|5965|5961|5969|5966|5959|5956|7077
1621840500000|2021-05-24 07:15:00|5964|5962|5987|5983|5990|5987|5962|5958|8610
1621840800000|2021-05-24 07:20:00|5986|5982|5984|5981|5987|5985|5970|5967|7847
1621841100000|2021-05-24 07:25:00|5985|5982|6004|6001|6004|6001|5980|5978|10416
1621841400000|2021-05-24 07:30:00|6003|6000|6008|6006|6010|6009|5997|5993|6475
1621841700000|2021-05-24 07:35:00|6007|6004|6003|6001|6009|6006|6002|6001|3239
1621842000000|2021-05-24 07:40:00|6004|6002|6007|6004|6010|6008|6003|6001|3422
1621842300000|2021-05-24 07:45:00|6006|6005|6010|6008|6013|6011|6004|6002|11808
1621842600000|2021-05-24 07:50:00|6009|6007|6013|6011|6014|6013|6003|6000|19333
1621842900000|2021-05-24 07:55:00|6014|6012|6019|6017|6019|6017|6014|6012|5839
1621843200000|2021-05-24 08:00:00|6018|6016|6010|6008|6018|6016|6009|6008|7330
1621843500000|2021-05-24 08:05:00|6011|6009|6017|6015|6017|6015|6006|6005|10786
1621843800000|2021-05-24 08:10:00|6016|6014|6012|6010|6017|6014|6010|6007|5614
1621844100000|2021-05-24 08:15:00|6013|6011|6007|6005|6014|6012|6006|6004|2623
1621844400000|2021-05-24 08:20:00|6006|6004|6009|6008|6009|6008|6000|5999|5472
1621844700000|2021-05-24 08:25:00|6010|6009|6011|6010|6014|6011|6006|6003|5931
1621845000000|2021-05-24 08:30:00|6009|6008|6004|6002|6011|6010|6002|6001|7603
1621845300000|2021-05-24 08:35:00|6005|6003|6002|5999|6006|6005|5996|5995|5506
1621845600000|2021-05-24 08:40:00|6001|6000|6009|6007|6009|6007|6000|5998|3043
1621845900000|2021-05-24 08:45:00|6008|6006|6007|6005|6009|6007|6006|6003|2249
1621846200000|2021-05-24 08:50:00|6006|6004|6005|6003|6008|6006|6003|6001|4504
1621846500000|2021-05-24 08:55:00|6004|6002|6000|5997|6005|6004|5999|5997|2303
1621846800000|2021-05-24 09:00:00|5999|5998|6005|6003|6005|6004|5998|5997|5997
1621847100000|2021-05-24 09:05:00|6004|6004|6009|6007|6009|6007|6004|6003|6709
1621847400000|2021-05-24 09:10:00|6010|6008|6003|6002|6011|6010|6003|6001|3921
1621847700000|2021-05-24 09:15:00|6002|6001|5994|5993|6002|6001|5994|5993|2588
1621848000000|2021-05-24 09:20:00|5993|5992|5988|5986|5994|5992|5983|5981|5669
1621848300000|2021-05-24 09:25:00|5987|5985|5986|5984|5989|5987|5984|5982|8020
1621848600000|2021-05-24 09:30:00|5987|5985|5980|5979|5988|5986|5979|5976|8506
1621848900000|2021-05-24 09:35:00|5979|5978|5978|5976|5982|5979|5975|5974|6499
1621849200000|2021-05-24 09:40:00|5977|5975|5980|5978|5982|5980|5975|5974|7883
1621849500000|2021-05-24 09:45:00|5979|5977|5988|5986|5988|5986|5978|5976|9091
1621849800000|2021-05-24 09:50:00|5987|5985|5993|5991|5994|5992|5985|5984|2725
1621850100000|2021-05-24 09:55:00|5994|5992|5994|5992|5995|5994|5991|5990|5310
1621850400000|2021-05-24 10:00:00|5993|5991|5994|5991|5998|5996|5991|5989|7419
1621850700000|2021-05-24 10:05:00|5993|5992|5991|5989|5997|5995|5991|5989|1608
1621851000000|2021-05-24 10:10:00|5990|5988|5987|5985|5991|5990|5987|5985|1873
1621851300000|2021-05-24 10:15:00|5986|5984|5983|5981|5986|5984|5981|5980|6129
1621851600000|2021-05-24 10:20:00|5982|5980|5985|5983|5987|5985|5981|5979|2302
1621851900000|2021-05-24 10:25:00|5984|5984|5986|5984|5987|5985|5983|5981|1864
1621852200000|2021-05-24 10:30:00|5985|5983|5988|5986|5988|5986|5985|5983|2391
1621852500000|2021-05-24 10:35:00|5987|5987|5988|5986|5991|5989|5986|5985|1728
1621852800000|2021-05-24 10:40:00|5987|5985|5989|5987|5990|5988|5986|5985|2049
1621853100000|2021-05-24 10:45:00|5988|5986|5985|5983|5989|5987|5985|5983|1683
1621853400000|2021-05-24 10:50:00|5984|5982|5983|5982|5985|5983|5981|5979|4355
1621853700000|2021-05-24 10:55:00|5982|5981|5978|5977|5987|5984|5976|5975|5949
1621854000000|2021-05-24 11:00:00|5979|5978|5983|5981|5985|5982|5979|5978|5690
1621854300000|2021-05-24 11:05:00|5982|5980|5977|5976|5983|5981|5977|5976|2643
1621854600000|2021-05-24 11:10:00|5978|5977|5981|5979|5981|5979|5977|5976|2617
1621854900000|2021-05-24 11:15:00|5982|5980|5982|5980|5984|5982|5981|5979|4661
1621855200000|2021-05-24 11:20:00|5981|5979|5980|5978|5981|5979|5978|5977|1022
1621855500000|2021-05-24 11:25:00|5981|5979|5981|5979|5985|5983|5979|5977|4865
1621855800000|2021-05-24 11:30:00|5980|5978|5981|5979|5982|5980|5979|5977|1707
1621856100000|2021-05-24 11:35:00|5982|5980|5975|5974|5982|5980|5975|5974|1505
1621856400000|2021-05-24 11:40:00|5976|5973|5974|5972|5977|5976|5974|5971|3103
1621856700000|2021-05-24 11:45:00|5973|5973|5976|5975|5978|5977|5973|5972|3763
1621857000000|2021-05-24 11:50:00|5977|5976|5975|5973|5981|5979|5975|5973|3063
1621857300000|2021-05-24 11:55:00|5974|5972|5968|5967|5974|5972|5968|5967|2440
1621857600000|2021-05-24 12:00:00|5969|5968|5961|5959|5970|5969|5959|5957|12068
1621857900000|2021-05-24 12:05:00|5960|5960|5961|5959|5962|5961|5958|5956|8570
1621858200000|2021-05-24 12:10:00|5960|5958|5956|5955|5962|5960|5955|5954|4257
1621858500000|2021-05-24 12:15:00|5957|5954|5956|5954|5960|5959|5956|5954|3832
1621858800000|2021-05-24 12:20:00|5955|5953|5955|5954|5955|5954|5952|5951|4828
1621859100000|2021-05-24 12:25:00|5956|5953|5961|5959|5961|5959|5955|5953|4383
1621859400000|2021-05-24 12:30:00|5960|5960|5957|5955|5962|5961|5956|5954|11129
1621859700000|2021-05-24 12:35:00|5958|5956|5961|5959|5961|5959|5957|5955|7629
1621860000000|2021-05-24 12:40:00|5960|5960|5961|5959|5963|5962|5960|5958|12330
1621860300000|2021-05-24 12:45:00|5960|5960|5959|5957|5961|5960|5958|5956|6823
1621860600000|2021-05-24 12:50:00|5958|5956|5957|5955|5960|5958|5956|5954|9331
1621860900000|2021-05-24 12:55:00|5956|5954|5954|5952|5958|5956|5953|5951|3358
1621861200000|2021-05-24 13:00:00|5953|5953|5961|5959|5961|5959|5953|5953|5224
1621861500000|2021-05-24 13:05:00|5960|5958|5957|5956|5961|5959|5957|5955|5977
1621861800000|2021-05-24 13:10:00|5958|5957|5957|5955|5959|5957|5954|5953|8557
1621862100000|2021-05-24 13:15:00|5956|5956|5956|5955|5960|5957|5956|5954|3122
1621862400000|2021-05-24 13:20:00|5957|5956|5959|5957|5962|5960|5956|5955|13280
1621862700000|2021-05-24 13:25:00|5960|5958|5960|5958|5963|5962|5959|5957|18304
1621863000000|2021-05-24 13:30:00|5959|5957|5952|5950|5961|5959|5925|5924|83742
1621863300000|2021-05-24 13:35:00|5951|5949|5944|5942|5959|5956|5940|5939|28205
1621863600000|2021-05-24 13:40:00|5945|5943|5950|5947|5962|5960|5934|5932|26609
1621863900000|2021-05-24 13:45:00|5949|5946|5946|5944|5951|5949|5940|5939|8513
1621864200000|2021-05-24 13:50:00|5945|5945|5955|5954|5957|5954|5943|5942|10934
1621864500000|2021-05-24 13:55:00|5957|5955|5955|5953|5964|5962|5951|5949|28555
1621864800000|2021-05-24 14:00:00|5954|5952|5951|5949|5962|5961|5950|5948|24734
1621865100000|2021-05-24 14:05:00|5950|5948|5959|5956|5961|5959|5943|5942|14790
1621865400000|2021-05-24 14:10:00|5960|5957|5965|5963|5965|5963|5957|5955|13708
1621865700000|2021-05-24 14:15:00|5964|5962|5970|5967|5971|5969|5963|5961|6287
1621866000000|2021-05-24 14:20:00|5969|5968|5963|5962|5972|5970|5962|5961|9568
1621866300000|2021-05-24 14:25:00|5964|5963|5963|5961|5967|5965|5960|5959|11957
1621866600000|2021-05-24 14:30:00|5964|5962|5968|5966|5970|5968|5963|5962|45318
1621866900000|2021-05-24 14:35:00|5967|5965|5970|5968|5973|5972|5965|5963|11154
1621867200000|2021-05-24 14:40:00|5969|5967|5971|5968|5975|5974|5966|5965|15252
1621867500000|2021-05-24 14:45:00|5970|5967|5958|5957|5971|5969|5958|5957|15407
1621867800000|2021-05-24 14:50:00|5957|5956|5959|5958|5964|5963|5956|5954|37411
1621868100000|2021-05-24 14:55:00|5960|5959|5961|5960|5964|5962|5958|5957|12800
1621868400000|2021-05-24 15:00:00|5962|5961|5967|5966|5972|5970|5961|5961|16757
1621868700000|2021-05-24 15:05:00|5968|5967|5969|5967|5970|5968|5966|5964|31727
1621869000000|2021-05-24 15:10:00|5968|5966|5967|5966|5969|5967|5965|5963|11268
1621869300000|2021-05-24 15:15:00|5966|5965|5966|5964|5969|5967|5963|5962|16638
1621869600000|2021-05-24 15:20:00|5965|5965|5982|5980|5982|5980|5965|5964|50739
1621869900000|2021-05-24 15:25:00|5983|5981|5991|5986|5992|5989|5981|5980|26385
1621926000000|2021-05-25 07:00:00|6046|6031|6045|6041|6057|6051|6032|6029|25327
1621926300000|2021-05-25 07:05:00|6044|6040|6033|6029|6044|6041|6024|6023|13664
1621926600000|2021-05-25 07:10:00|6032|6028|6009|6007|6032|6028|6003|6000|17087
1621926900000|2021-05-25 07:15:00|6010|6008|5983|5981|6012|6010|5983|5980|17967
1621927200000|2021-05-25 07:20:00|5984|5982|5973|5969|5984|5982|5969|5966|20332
1621927500000|2021-05-25 07:25:00|5972|5970|5981|5978|5982|5980|5965|5964|23065
1621927800000|2021-05-25 07:30:00|5980|5977|5971|5969|5981|5980|5969|5967|15952
1621928100000|2021-05-25 07:35:00|5970|5968|5974|5973|5975|5973|5960|5958|11631
1621928400000|2021-05-25 07:40:00|5975|5974|5969|5968|5979|5978|5969|5968|12689
1621928700000|2021-05-25 07:45:00|5970|5969|5974|5973|5982|5981|5968|5966|23346
1621929000000|2021-05-25 07:50:00|5973|5972|5968|5966|5976|5974|5965|5963|14133
1621929300000|2021-05-25 07:55:00|5967|5965|5967|5965|5968|5967|5959|5958|14993
1621929600000|2021-05-25 08:00:00|5968|5964|5964|5962|5972|5971|5963|5962|11287
1621929900000|2021-05-25 08:05:00|5963|5961|5972|5970|5972|5971|5957|5955|12807
1621930200000|2021-05-25 08:10:00|5971|5969|5967|5965|5971|5969|5963|5962|9692
1621930500000|2021-05-25 08:15:00|5966|5966|5959|5958|5967|5966|5958|5957|10378
1621930800000|2021-05-25 08:20:00|5960|5959|5965|5963|5968|5966|5959|5958|9949
1621931100000|2021-05-25 08:25:00|5966|5964|5971|5968|5973|5972|5964|5963|23585
1621931400000|2021-05-25 08:30:00|5970|5967|5960|5958|5972|5971|5959|5958|21412
1621931700000|2021-05-25 08:35:00|5959|5959|5960|5958|5964|5962|5951|5950|11858
1621932000000|2021-05-25 08:40:00|5961|5959|5962|5961|5968|5967|5958|5957|6795
1621932300000|2021-05-25 08:45:00|5961|5960|5964|5962|5968|5966|5961|5960|8021
1621932600000|2021-05-25 08:50:00|5963|5961|5960|5958|5964|5962|5959|5958|7679
1621932900000|2021-05-25 08:55:00|5959|5960|5957|5955|5961|5960|5951|5950|10424
1621933200000|2021-05-25 09:00:00|5958|5956|5956|5954|5960|5959|5953|5951|12464
1621933500000|2021-05-25 09:05:00|5955|5953|5945|5943|5956|5955|5944|5943|7989
1621933800000|2021-05-25 09:10:00|5944|5942|5945|5943|5946|5944|5938|5936|13514
1621934100000|2021-05-25 09:15:00|5944|5942|5951|5950|5952|5950|5941|5940|11881
1621934400000|2021-05-25 09:20:00|5950|5949|5946|5945|5951|5950|5944|5943|11266
1621934700000|2021-05-25 09:25:00|5947|5946|5947|5946|5952|5950|5945|5944|24373
1621935000000|2021-05-25 09:30:00|5948|5945|5952|5951|5957|5955|5948|5945|8485
1621935300000|2021-05-25 09:35:00|5953|5952|5956|5955|5959|5957|5953|5952|6631
1621935600000|2021-05-25 09:40:00|5955|5954|5964|5962|5965|5964|5954|5953|7840
1621935900000|2021-05-25 09:45:00|5966|5963|5964|5963|5969|5967|5962|5961|6076
1621936200000|2021-05-25 09:50:00|5963|5962|5969|5968|5971|5969|5961|5960|10574
1621936500000|2021-05-25 09:55:00|5968|5967|5972|5969|5972|5971|5966|5965|7115
1621936800000|2021-05-25 10:00:00|5971|5970|5972|5971|5973|5972|5968|5967|6848
1621937100000|2021-05-25 10:05:00|5973|5972|5972|5970|5975|5973|5971|5969|18500
1621937400000|2021-05-25 10:10:00|5973|5971|5969|5968|5973|5972|5965|5963|12827
1621937700000|2021-05-25 10:15:00|5968|5967|5963|5962|5968|5968|5962|5960|6291
1621938000000|2021-05-25 10:20:00|5962|5961|5969|5968|5971|5970|5959|5957|17962
1621938300000|2021-05-25 10:25:00|5970|5969|5962|5960|5971|5970|5962|5960|7381
1621938600000|2021-05-25 10:30:00|5961|5959|5960|5959|5965|5964|5960|5958|46460
1621938900000|2021-05-25 10:35:00|5959|5958|5959|5958|5961|5960|5951|5950|27948
1621939200000|2021-05-25 10:40:00|5960|5959|5959|5957|5962|5960|5957|5956|12310
1621939500000|2021-05-25 10:45:00|5958|5958|5960|5958|5961|5960|5957|5956|7421
1621939800000|2021-05-25 10:50:00|5959|5959|5962|5960|5964|5963|5959|5959|7968
1621940100000|2021-05-25 10:55:00|5961|5959|5940|5939|5961|5960|5940|5939|33610
1621940400000|2021-05-25 11:00:00|5941|5940|5944|5942|5946|5945|5938|5937|25966
1621940700000|2021-05-25 11:05:00|5945|5943|5942|5941|5949|5948|5942|5941|13116
1621941000000|2021-05-25 11:10:00|5943|5942|5941|5939|5943|5942|5939|5938|9847
1621941300000|2021-05-25 11:15:00|5940|5938|5936|5934|5940|5939|5935|5933|15521
1621941600000|2021-05-25 11:20:00|5935|5935|5933|5932|5943|5941|5932|5931|21978
1621941900000|2021-05-25 11:25:00|5934|5933|5931|5929|5935|5934|5930|5929|10411
1621942200000|2021-05-25 11:30:00|5930|5928|5922|5920|5930|5929|5922|5920|20045
1621942500000|2021-05-25 11:35:00|5921|5919|5919|5917|5922|5921|5918|5917|15840
1621942800000|2021-05-25 11:40:00|5918|5916|5915|5913|5921|5920|5912|5910|13220
1621943100000|2021-05-25 11:45:00|5914|5912|5917|5916|5918|5917|5913|5911|15441
1621943400000|2021-05-25 11:50:00|5918|5917|5920|5918|5921|5920|5915|5913|9869
1621943700000|2021-05-25 11:55:00|5921|5919|5929|5928|5929|5928|5920|5918|5832
1621944000000|2021-05-25 12:00:00|5928|5927|5925|5923|5930|5928|5923|5922|12317
1621944300000|2021-05-25 12:05:00|5926|5924|5935|5934|5939|5937|5925|5924|9498
1621944600000|2021-05-25 12:10:00|5936|5935|5936|5934|5938|5935|5928|5927|11262
1621944900000|2021-05-25 12:15:00|5935|5933|5939|5938|5941|5940|5933|5931|85383
1621945200000|2021-05-25 12:20:00|5938|5937|5939|5938|5941|5939|5934|5933|7851
1621945500000|2021-05-25 12:25:00|5940|5939|5941|5940|5945|5943|5937|5936|13724
1621945800000|2021-05-25 12:30:00|5942|5941|5939|5938|5943|5942|5938|5936|11085
1621946100000|2021-05-25 12:35:00|5940|5939|5935|5933|5941|5940|5934|5933|9067
1621946400000|2021-05-25 12:40:00|5934|5932|5929|5927|5934|5933|5929|5927|6411
1621946700000|2021-05-25 12:45:00|5928|5928|5923|5922|5929|5928|5921|5920|17295
1621947000000|2021-05-25 12:50:00|5924|5923|5920|5919|5926|5925|5920|5918|7751
1621947300000|2021-05-25 12:55:00|5919|5918|5918|5916|5921|5919|5912|5911|42146
1621947600000|2021-05-25 13:00:00|5917|5915|5922|5921|5924|5922|5917|5915|16874
1621947900000|2021-05-25 13:05:00|5921|5920|5915|5913|5921|5920|5913|5912|27373
1621948200000|2021-05-25 13:10:00|5916|5914|5913|5911|5916|5914|5911|5910|16809
1621948500000|2021-05-25 13:15:00|5912|5912|5911|5910|5913|5912|5908|5906|24087
1621948800000|2021-05-25 13:20:00|5912|5911|5911|5909|5916|5915|5908|5906|15917
1621949100000|2021-05-25 13:25:00|5912|5910|5930|5929|5931|5929|5912|5910|29167
1621949400000|2021-05-25 13:30:00|5931|5930|5914|5912|5943|5940|5906|5904|65325
1621949700000|2021-05-25 13:35:00|5915|5913|5939|5936|5942|5939|5914|5912|32141
1621950000000|2021-05-25 13:40:00|5938|5935|5938|5936|5945|5944|5933|5931|24582
1621950300000|2021-05-25 13:45:00|5937|5935|5939|5938|5946|5943|5934|5932|33740
1621950600000|2021-05-25 13:50:00|5938|5937|5911|5910|5938|5937|5906|5904|31150
1621950900000|2021-05-25 13:55:00|5912|5909|5899|5897|5920|5919|5892|5890|37598
1621951200000|2021-05-25 14:00:00|5898|5896|5915|5914|5919|5918|5898|5896|37479
1621951500000|2021-05-25 14:05:00|5917|5915|5916|5914|5924|5921|5912|5910|18131
1621951800000|2021-05-25 14:10:00|5917|5915|5919|5917|5922|5920|5910|5908|13139
1621952100000|2021-05-25 14:15:00|5920|5918|5923|5921|5933|5931|5919|5917|14793
1621952400000|2021-05-25 14:20:00|5922|5922|5929|5927|5931|5929|5922|5919|14287
1621952700000|2021-05-25 14:25:00|5930|5928|5931|5929|5935|5933|5926|5925|21861
1621953000000|2021-05-25 14:30:00|5932|5930|5929|5927|5940|5938|5926|5924|20877
1621953300000|2021-05-25 14:35:00|5930|5928|5932|5931|5936|5933|5925|5924|18461
1621953600000|2021-05-25 14:40:00|5933|5932|5926|5925|5934|5932|5922|5921|17143
1621953900000|2021-05-25 14:45:00|5927|5926|5923|5921|5929|5928|5920|5919|19130
1621954200000|2021-05-25 14:50:00|5922|5922|5918|5917|5928|5926|5917|5916|11449
1621954500000|2021-05-25 14:55:00|5919|5918|5919|5918|5922|5921|5917|5916|15226
1621954800000|2021-05-25 15:00:00|5920|5919|5915|5914|5925|5924|5914|5913|37441
1621955100000|2021-05-25 15:05:00|5914|5913|5921|5919|5922|5920|5912|5910|24057
1621955400000|2021-05-25 15:10:00|5920|5918|5920|5919|5923|5922|5917|5915|20641
1621955700000|2021-05-25 15:15:00|5919|5918|5910|5909|5921|5920|5908|5906|28704
1621956000000|2021-05-25 15:20:00|5909|5908|5914|5912|5917|5915|5908|5907|29680
1621956300000|2021-05-25 15:25:00|5913|5911|5906|5904|5914|5913|5903|5902|20533
1622012400000|2021-05-26 07:00:00|5904|5878|5915|5910|5927|5922|5885|5876|35239
1622012700000|2021-05-26 07:05:00|5916|5911|5911|5908|5918|5915|5895|5892|14886
1622013000000|2021-05-26 07:10:00|5910|5907|5874|5871|5910|5907|5873|5871|34740
1622013300000|2021-05-26 07:15:00|5873|5872|5835|5833|5874|5872|5834|5833|43912
1622013600000|2021-05-26 07:20:00|5836|5834|5834|5831|5841|5840|5830|5829|38828
1622013900000|2021-05-26 07:25:00|5833|5832|5846|5845|5849|5848|5833|5831|34079
1622014200000|2021-05-26 07:30:00|5847|5846|5860|5858|5869|5866|5846|5846|15029
1622014500000|2021-05-26 07:35:00|5859|5857|5847|5844|5860|5857|5830|5827|36895
1622014800000|2021-05-26 07:40:00|5848|5845|5864|5862|5867|5866|5848|5845|16199
1622015100000|2021-05-26 07:45:00|5863|5863|5857|5855|5870|5868|5856|5854|25040
1622015400000|2021-05-26 07:50:00|5858|5856|5857|5856|5862|5861|5847|5845|28750
1622015700000|2021-05-26 07:55:00|5856|5855|5862|5860|5863|5862|5853|5851|13317
1622016000000|2021-05-26 08:00:00|5863|5861|5862|5860|5867|5866|5859|5856|23021
1622016300000|2021-05-26 08:05:00|5863|5861|5858|5856|5869|5867|5856|5855|19621
1622016600000|2021-05-26 08:10:00|5859|5857|5864|5863|5868|5866|5859|5857|21755
1622016900000|2021-05-26 08:15:00|5865|5862|5858|5856|5865|5862|5854|5853|9976
1622017200000|2021-05-26 08:20:00|5857|5857|5848|5846|5861|5860|5848|5845|15057
1622017500000|2021-05-26 08:25:00|5849|5847|5852|5850|5854|5852|5846|5845|10419
1622017800000|2021-05-26 08:30:00|5851|5849|5844|5842|5851|5849|5841|5839|14162
1622018100000|2021-05-26 08:35:00|5843|5841|5844|5843|5848|5847|5838|5837|15996
1622018400000|2021-05-26 08:40:00|5843|5842|5839|5838|5844|5843|5837|5835|14697
1622018700000|2021-05-26 08:45:00|5840|5839|5845|5843|5845|5843|5836|5835|14660
1622019000000|2021-05-26 08:50:00|5846|5844|5840|5839|5847|5845|5839|5837|11070
1622019300000|2021-05-26 08:55:00|5841|5840|5841|5840|5848|5846|5839|5838|12271
1622019600000|2021-05-26 09:00:00|5840|5839|5845|5844|5849|5847|5840|5839|14293
1622019900000|2021-05-26 09:05:00|5846|5845|5845|5844|5846|5845|5843|5841|32941
1622020200000|2021-05-26 09:10:00|5844|5843|5845|5844|5845|5844|5835|5834|36229
1622020500000|2021-05-26 09:15:00|5844|5843|5843|5841|5846|5844|5835|5834|28775
1622020800000|2021-05-26 09:20:00|5842|5840|5839|5838|5843|5840|5835|5834|19351
1622021100000|2021-05-26 09:25:00|5840|5839|5842|5840|5845|5843|5834|5833|29695
1622021400000|2021-05-26 09:30:00|5841|5841|5841|5840|5847|5845|5839|5838|19004
1622021700000|2021-05-26 09:35:00|5842|5839|5843|5842|5846|5844|5840|5839|40220
1622022000000|2021-05-26 09:40:00|5842|5841|5843|5841|5847|5846|5841|5840|15579
1622022300000|2021-05-26 09:45:00|5842|5842|5838|5836|5843|5842|5838|5836|20511
1622022600000|2021-05-26 09:50:00|5837|5835|5835|5834|5840|5839|5834|5833|12495
1622022900000|2021-05-26 09:55:00|5836|5835|5838|5836|5846|5844|5834|5832|19714
1622023200000|2021-05-26 10:00:00|5839|5837|5844|5842|5844|5842|5839|5836|7319
1622023500000|2021-05-26 10:05:00|5845|5843|5834|5832|5846|5845|5834|5832|15799
1622023800000|2021-05-26 10:10:00|5835|5833|5832|5831|5838|5837|5831|5830|12173
1622024100000|2021-05-26 10:15:00|5833|5830|5833|5832|5836|5834|5831|5830|12332
1622024400000|2021-05-26 10:20:00|5834|5833|5837|5835|5839|5838|5832|5831|12749
1622024700000|2021-05-26 10:25:00|5836|5834|5842|5841|5845|5843|5835|5834|13557
1622025000000|2021-05-26 10:30:00|5843|5842|5844|5842|5846|5845|5840|5839|11961
1622025300000|2021-05-26 10:35:00|5843|5841|5833|5831|5843|5842|5832|5831|18679
1622025600000|2021-05-26 10:40:00|5834|5832|5842|5841|5846|5843|5834|5831|11011
1622025900000|2021-05-26 10:45:00|5841|5840|5850|5848|5852|5850|5841|5840|51537
1622026200000|2021-05-26 10:50:00|5849|5847|5857|5856|5859|5857|5846|5844|14382
1622026500000|2021-05-26 10:55:00|5856|5855|5864|5862|5866|5864|5856|5854|13898
1622026800000|2021-05-26 11:00:00|5863|5861|5858|5857|5863|5862|5853|5852|7547
1622027100000|2021-05-26 11:05:00|5857|5856|5850|5849|5858|5856|5846|5845|28621
1622027400000|2021-05-26 11:10:00|5851|5850|5845|5843|5852|5850|5844|5843|9322
1622027700000|2021-05-26 11:15:00|5846|5844|5850|5849|5851|5849|5846|5843|10793
1622028000000|2021-05-26 11:20:00|5851|5850|5851|5849|5854|5853|5850|5849|8082
1622028300000|2021-05-26 11:25:00|5852|5850|5852|5850|5859|5857|5852|5850|19256
1622028600000|2021-05-26 11:30:00|5851|5849|5847|5845|5852|5850|5845|5844|5042
1622028900000|2021-05-26 11:35:00|5848|5846|5848|5846|5851|5850|5844|5843|13009
1622029200000|2021-05-26 11:40:00|5847|5845|5845|5844|5848|5846|5843|5842|5749
1622029500000|2021-05-26 11:45:00|5846|5843|5843|5841|5850|5849|5843|5841|6285
1622029800000|2021-05-26 11:50:00|5844|5842|5848|5846|5849|5848|5844|5842|9847
1622030100000|2021-05-26 11:55:00|5849|5847|5849|5847|5851|5850|5847|5846|18582
1622030400000|2021-05-26 12:00:00|5850|5848|5855|5853|5858|5857|5850|5847|16537
1622030700000|2021-05-26 12:05:00|5856|5854|5860|5858|5860|5858|5852|5851|8155
1622031000000|2021-05-26 12:10:00|5859|5857|5870|5868|5877|5874|5858|5857|13542
1622031300000|2021-05-26 12:15:00|5869|5867|5874|5872|5875|5873|5866|5865|10603
1622031600000|2021-05-26 12:20:00|5875|5873|5875|5874|5886|5883|5874|5872|9230
1622031900000|2021-05-26 12:25:00|5876|5875|5886|5885|5890|5889|5875|5875|13577
1622032200000|2021-05-26 12:30:00|5885|5884|5894|5892|5897|5894|5885|5884|14331
1622032500000|2021-05-26 12:35:00|5893|5891|5889|5887|5897|5895|5885|5883|11881
1622032800000|2021-05-26 12:40:00|5888|5886|5886|5885|5891|5889|5886|5884|8689
1622033100000|2021-05-26 12:45:00|5887|5886|5883|5882|5888|5886|5881|5879|10541
1622033400000|2021-05-26 12:50:00|5882|5881|5884|5882|5888|5885|5882|5881|7988
1622033700000|2021-05-26 12:55:00|5883|5883|5886|5884|5886|5884|5880|5879|8282
1622034000000|2021-05-26 13:00:00|5887|5885|5878|5876|5892|5890|5877|5875|9359
1622034300000|2021-05-26 13:05:00|5877|5875|5873|5871|5878|5875|5870|5869|14722
1622034600000|2021-05-26 13:10:00|5872|5872|5867|5865|5877|5875|5867|5865|10971
1622034900000|2021-05-26 13:15:00|5866|5864|5868|5866|5873|5871|5861|5860|13217
1622035200000|2021-05-26 13:20:00|5867|5867|5874|5873|5875|5873|5867|5865|9053
1622035500000|2021-05-26 13:25:00|5873|5872|5882|5879|5885|5883|5872|5871|19957
1622035800000|2021-05-26 13:30:00|5881|5877|5904|5902|5915|5912|5845|5842|72756
1622036100000|2021-05-26 13:35:00|5905|5903|5883|5881|5906|5903|5880|5877|28625
1622036400000|2021-05-26 13:40:00|5882|5880|5874|5872|5883|5880|5868|5866|56150
1622036700000|2021-05-26 13:45:00|5875|5873|5865|5863|5878|5876|5861|5860|39778
1622037000000|2021-05-26 13:50:00|5864|5864|5874|5872|5883|5881|5852|5850|70262
1622037300000|2021-05-26 13:55:00|5873|5871|5868|5867|5876|5874|5861|5859|25183
1622037600000|2021-05-26 14:00:00|5869|5868|5888|5885|5889|5887|5865|5864|42775
1622037900000|2021-05-26 14:05:00|5887|5884|5891|5889|5895|5893|5876|5874|30132
1622038200000|2021-05-26 14:10:00|5892|5890|5905|5904|5906|5904|5892|5890|34146
1622038500000|2021-05-26 14:15:00|5904|5903|5909|5907|5918|5916|5903|5902|26457
1622038800000|2021-05-26 14:20:00|5908|5906|5905|5903|5909|5906|5899|5898|16863
1622039100000|2021-05-26 14:25:00|5904|5904|5899|5897|5904|5904|5895|5893|18628
1622039400000|2021-05-26 14:30:00|5900|5898|5889|5887|5903|5901|5888|5887|15916
1622039700000|2021-05-26 14:35:00|5888|5888|5894|5893|5898|5896|5888|5888|18481
1622040000000|2021-05-26 14:40:00|5895|5894|5882|5881|5897|5895|5880|5878|15055
1622040300000|2021-05-26 14:45:00|5883|5882|5887|5886|5893|5892|5882|5881|64670
1622040600000|2021-05-26 14:50:00|5888|5887|5885|5883|5893|5890|5881|5880|21084
1622040900000|2021-05-26 14:55:00|5884|5884|5889|5888|5893|5892|5881|5880|26279
1622041200000|2021-05-26 15:00:00|5890|5889|5901|5900|5902|5900|5889|5888|20839
1622041500000|2021-05-26 15:05:00|5902|5901|5902|5900|5904|5903|5900|5898|17473
1622041800000|2021-05-26 15:10:00|5901|5901|5904|5902|5909|5906|5899|5898|20568
1622042100000|2021-05-26 15:15:00|5905|5903|5901|5900|5907|5906|5900|5899|20587
1622042400000|2021-05-26 15:20:00|5902|5901|5906|5905|5906|5905|5898|5897|46004
1622042700000|2021-05-26 15:25:00|5907|5906|5907|5906|5908|5906|5898|5897|35504
1622098800000|2021-05-27 07:00:00|5980|5969|5998|5995|6000|5999|5969|5962|58610
1622099100000|2021-05-27 07:05:00|5999|5996|5993|5991|6002|6000|5979|5974|39236
1622099400000|2021-05-27 07:10:00|5995|5992|6009|6008|6012|6010|5987|5984|40722
1622099700000|2021-05-27 07:15:00|6010|6009|5991|5990|6015|6014|5991|5990|27564
1622100000000|2021-05-27 07:20:00|5992|5991|6001|5998|6002|6001|5980|5978|36297
1622100300000|2021-05-27 07:25:00|6002|5999|6026|6025|6028|6026|6001|5998|21631
1622100600000|2021-05-27 07:30:00|6027|6026|6037|6036|6040|6038|6027|6026|27734
1622100900000|2021-05-27 07:35:00|6038|6037|6022|6020|6039|6038|6014|6011|18475
1622101200000|2021-05-27 07:40:00|6023|6021|6023|6020|6033|6032|6023|6020|17402
1622101500000|2021-05-27 07:45:00|6022|6021|6024|6022|6033|6031|6021|6020|20579
1622101800000|2021-05-27 07:50:00|6023|6021|6030|6029|6033|6031|6018|6015|32526
1622102100000|2021-05-27 07:55:00|6029|6028|6054|6052|6055|6053|6029|6028|43462
1622102400000|2021-05-27 08:00:00|6055|6053|6064|6063|6066|6064|6050|6049|56834
1622102700000|2021-05-27 08:05:00|6063|6061|6059|6057|6067|6065|6054|6052|23030
1622103000000|2021-05-27 08:10:00|6058|6058|6068|6067|6068|6067|6054|6052|15169
1622103300000|2021-05-27 08:15:00|6069|6068|6069|6067|6080|6079|6064|6063|20417
1622103600000|2021-05-27 08:20:00|6070|6068|6068|6067|6077|6076|6067|6066|23713
1622103900000|2021-05-27 08:25:00|6069|6068|6067|6066|6071|6069|6064|6062|7805
1622104200000|2021-05-27 08:30:00|6068|6067|6068|6067|6073|6072|6065|6063|6784
1622104500000|2021-05-27 08:35:00|6067|6066|6079|6077|6080|6078|6063|6062|23565
1622104800000|2021-05-27 08:40:00|6078|6078|6068|6066|6085|6082|6066|6064|22030
1622105100000|2021-05-27 08:45:00|6067|6065|6075|6073|6075|6073|6066|6065|52954
1622105400000|2021-05-27 08:50:00|6074|6072|6084|6082|6089|6087|6073|6071|38270
1622105700000|2021-05-27 08:55:00|6085|6083|6074|6073|6086|6085|6073|6072|17989
1622106000000|2021-05-27 09:00:00|6075|6074|6081|6080|6084|6083|6075|6074|10021
1622106300000|2021-05-27 09:05:00|6080|6079|6086|6084|6087|6086|6080|6078|10091
1622106600000|2021-05-27 09:10:00|6087|6085|6088|6086|6094|6092|6085|6084|16793
1622106900000|2021-05-27 09:15:00|6087|6087|6092|6091|6092|6091|6087|6086|5461
1622107200000|2021-05-27 09:20:00|6093|6092|6091|6089|6097|6095|6090|6089|7506
1622107500000|2021-05-27 09:25:00|6090|6090|6086|6084|6091|6090|6083|6082|6828
1622107800000|2021-05-27 09:30:00|6085|6083|6088|6086|6090|6089|6082|6081|5811
1622108100000|2021-05-27 09:35:00|6087|6085|6087|6085|6087|6086|6085|6084|6352
1622108400000|2021-05-27 09:40:00|6086|6086|6085|6083|6090|6089|6084|6082|10518
1622108700000|2021-05-27 09:45:00|6084|6082|6086|6085|6086|6085|6082|6081|10540
1622109000000|2021-05-27 09:50:00|6087|6086|6088|6087|6091|6090|6086|6085|7264
1622109300000|2021-05-27 09:55:00|6087|6086|6093|6092|6094|6093|6085|6084|17869
1622109600000|2021-05-27 10:00:00|6092|6091|6082|6080|6092|6091|6079|6078|13400
1622109900000|2021-05-27 10:05:00|6083|6081|6073|6072|6083|6081|6071|6070|18948
1622110200000|2021-05-27 10:10:00|6072|6071|6064|6062|6072|6071|6061|6059|5451
1622110500000|2021-05-27 10:15:00|6063|6061|6055|6054|6065|6063|6055|6054|16406
1622110800000|2021-05-27 10:20:00|6056|6055|6054|6051|6058|6057|6050|6048|8599
1622111100000|2021-05-27 10:25:00|6053|6050|6051|6049|6056|6055|6049|6048|7557
1622111400000|2021-05-27 10:30:00|6050|6050|6052|6049|6055|6054|6047|6045|6450
1622111700000|2021-05-27 10:35:00|6051|6050|6058|6056|6060|6058|6050|6050|13887
1622112000000|2021-05-27 10:40:00|6057|6055|6044|6042|6058|6055|6041|6039|13495
1622112300000|2021-05-27 10:45:00|6045|6043|6044|6043|6052|6050|6043|6041|10344
1622112600000|2021-05-27 10:50:00|6045|6044|6046|6045|6051|6049|6044|6043|10173
1622112900000|2021-05-27 10:55:00|6045|6044|6045|6044|6048|6047|6043|6041|8344
1622113200000|2021-05-27 11:00:00|6044|6043|6052|6051|6056|6055|6043|6041|13433
1622113500000|2021-05-27 11:05:00|6053|6052|6045|6043|6053|6052|6044|6042|6598
1622113800000|2021-05-27 11:10:00|6044|6042|6039|6038|6047|6046|6038|6036|10428
1622114100000|2021-05-27 11:15:00|6038|6037|6043|6042|6044|6042|6034|6032|11267
1622114400000|2021-05-27 11:20:00|6044|6043|6047|6045|6052|6050|6043|6042|9006
1622114700000|2021-05-27 11:25:00|6046|6044|6052|6050|6052|6051|6045|6043|6565
1622115000000|2021-05-27 11:30:00|6053|6052|6051|6050|6053|6052|6048|6046|4693
1622115300000|2021-05-27 11:35:00|6052|6051|6052|6050|6055|6053|6050|6049|6052
1622115600000|2021-05-27 11:40:00|6053|6051|6048|6047|6054|6053|6046|6044|6418
1622115900000|2021-05-27 11:45:00|6049|6048|6044|6043|6049|6048|6042|6040|3841
1622116200000|2021-05-27 11:50:00|6043|6041|6036|6034|6043|6042|6036|6034|3990
1622116500000|2021-05-27 11:55:00|6037|6035|6040|6039|6041|6040|6036|6035|8038
1622116800000|2021-05-27 12:00:00|6041|6040|6059|6057|6068|6066|6041|6040|38029
1622117100000|2021-05-27 12:05:00|6058|6056|6047|6044|6058|6056|6046|6044|4196
1622117400000|2021-05-27 12:10:00|6048|6045|6054|6053|6056|6054|6043|6042|13764
1622117700000|2021-05-27 12:15:00|6053|6052|6059|6057|6059|6057|6052|6051|8481
1622118000000|2021-05-27 12:20:00|6058|6058|6063|6061|6064|6063|6057|6056|8374
1622118300000|2021-05-27 12:25:00|6062|6062|6066|6065|6070|6069|6062|6061|11271
1622118600000|2021-05-27 12:30:00|6065|6064|6073|6072|6074|6073|6060|6059|16115
1622118900000|2021-05-27 12:35:00|6074|6071|6065|6063|6075|6074|6061|6059|5783
1622119200000|2021-05-27 12:40:00|6066|6064|6071|6069|6072|6069|6061|6058|9642
1622119500000|2021-05-27 12:45:00|6070|6068|6073|6071|6075|6074|6068|6067|9698
1622119800000|2021-05-27 12:50:00|6072|6072|6073|6071|6078|6076|6069|6068|15048
1622120100000|2021-05-27 12:55:00|6074|6072|6086|6084|6086|6085|6074|6071|21952
1622120400000|2021-05-27 13:00:00|6085|6085|6089|6087|6089|6087|6080|6078|16355
1622120700000|2021-05-27 13:05:00|6090|6088|6089|6087|6094|6092|6086|6084|9203
1622121000000|2021-05-27 13:10:00|6090|6088|6097|6096|6098|6096|6089|6087|11721
1622121300000|2021-05-27 13:15:00|6096|6095|6093|6092|6096|6095|6091|6089|8443
1622121600000|2021-05-27 13:20:00|6092|6091|6092|6091|6095|6093|6087|6086|11235
1622121900000|2021-05-27 13:25:00|6093|6092|6098|6096|6102|6100|6091|6090|49153
1622122200000|2021-05-27 13:30:00|6097|6095|6121|6119|6125|6121|6090|6088|81761
1622122500000|2021-05-27 13:35:00|6122|6120|6101|6099|6128|6125|6095|6094|60958
1622122800000|2021-05-27 13:40:00|6104|6100|6105|6103|6112|6111|6092|6091|23619
1622123100000|2021-05-27 13:45:00|6104|6104|6101|6099|6111|6109|6097|6095|31135
1622123400000|2021-05-27 13:50:00|6102|6100|6101|6100|6107|6106|6096|6094|77074
1622123700000|2021-05-27 13:55:00|6100|6099|6094|6091|6101|6100|6092|6091|24588
1622124000000|2021-05-27 14:00:00|6095|6092|6084|6083|6096|6094|6077|6075|45629
1622124300000|2021-05-27 14:05:00|6085|6082|6074|6072|6092|6090|6068|6066|34754
1622124600000|2021-05-27 14:10:00|6073|6073|6064|6063|6075|6074|6061|6058|23360
1622124900000|2021-05-27 14:15:00|6065|6064|6079|6076|6081|6080|6059|6058|27732
1622125200000|2021-05-27 14:20:00|6078|6075|6078|6076|6080|6079|6071|6069|40504
1622125500000|2021-05-27 14:25:00|6077|6077|6081|6079|6085|6083|6077|6076|27189
1622125800000|2021-05-27 14:30:00|6082|6080|6083|6082|6086|6085|6079|6077|19978
1622126100000|2021-05-27 14:35:00|6082|6081|6083|6081|6087|6086|6076|6075|25665
1622126400000|2021-05-27 14:40:00|6082|6080|6083|6082|6086|6085|6077|6075|20001
1622126700000|2021-05-27 14:45:00|6084|6083|6088|6087|6092|6090|6083|6082|23192
1622127000000|2021-05-27 14:50:00|6089|6088|6090|6088|6092|6090|6068|6067|28713
1622127300000|2021-05-27 14:55:00|6091|6089|6093|6092|6098|6096|6089|6086|38894
1622127600000|2021-05-27 15:00:00|6094|6093|6089|6087|6096|6095|6087|6086|29876
1622127900000|2021-05-27 15:05:00|6090|6088|6098|6097|6098|6097|6088|6086|40321
1622128200000|2021-05-27 15:10:00|6097|6096|6096|6095|6098|6097|6088|6087|32188
1622128500000|2021-05-27 15:15:00|6097|6096|6098|6097|6101|6100|6095|6094|28919
1622128800000|2021-05-27 15:20:00|6099|6098|6094|6093|6099|6098|6090|6088|28541
1622129100000|2021-05-27 15:25:00|6095|6094|6071|6069|6096|6095|6070|6069|52561
1622185200000|2021-05-28 07:00:00|6138|6113|6103|6099|6138|6128|6088|6086|31278
1622185500000|2021-05-28 07:05:00|6104|6100|6108|6106|6110|6107|6089|6086|16338
1622185800000|2021-05-28 07:10:00|6107|6105|6119|6117|6130|6129|6102|6101|17821
1622186100000|2021-05-28 07:15:00|6118|6118|6126|6124|6131|6129|6116|6115|8549
1622186400000|2021-05-28 07:20:00|6127|6125|6121|6120|6127|6126|6111|6110|7397
1622186700000|2021-05-28 07:25:00|6120|6119|6120|6117|6130|6129|6116|6114|6391
1622187000000|2021-05-28 07:30:00|6119|6116|6100|6099|6122|6119|6100|6099|10001
1622187300000|2021-05-28 07:35:00|6099|6098|6090|6089|6100|6098|6085|6083|10870
1622187600000|2021-05-28 07:40:00|6091|6088|6099|6098|6099|6098|6086|6084|7716
1622187900000|2021-05-28 07:45:00|6098|6097|6095|6094|6104|6101|6092|6091|9367
1622188200000|2021-05-28 07:50:00|6094|6093|6086|6085|6095|6093|6080|6077|6619
1622188500000|2021-05-28 07:55:00|6085|6084|6078|6076|6086|6085|6078|6076|3001
1622188800000|2021-05-28 08:00:00|6079|6077|6102|6099|6102|6099|6079|6077|5362
1622189100000|2021-05-28 08:05:00|6103|6100|6100|6099|6105|6103|6092|6091|16523
1622189400000|2021-05-28 08:10:00|6099|6098|6099|6097|6099|6098|6088|6086|7292
1622189700000|2021-05-28 08:15:00|6100|6098|6085|6083|6101|6100|6085|6082|8241
1622190000000|2021-05-28 08:20:00|6086|6084|6088|6086|6091|6090|6086|6083|6876
1622190300000|2021-05-28 08:25:00|6087|6085|6086|6084|6088|6086|6083|6081|13430
1622190600000|2021-05-28 08:30:00|6085|6083|6073|6072|6085|6083|6073|6071|4803
1622190900000|2021-05-28 08:35:00|6074|6073|6080|6079|6080|6079|6072|6071|7544
1622191200000|2021-05-28 08:40:00|6079|6078|6074|6072|6079|6078|6072|6070|5457
1622191500000|2021-05-28 08:45:00|6073|6071|6063|6061|6073|6071|6063|6061|7281
1622191800000|2021-05-28 08:50:00|6062|6060|6054|6052|6063|6060|6050|6049|12088
1622192100000|2021-05-28 08:55:00|6053|6051|6059|6057|6062|6061|6051|6050|6606
1622192400000|2021-05-28 09:00:00|6058|6056|6061|6060|6064|6062|6052|6050|6836
1622192700000|2021-05-28 09:05:00|6060|6059|6053|6051|6061|6060|6045|6043|9759
1622193000000|2021-05-28 09:10:00|6052|6050|6056|6054|6059|6056|6051|6049|6260
1622193300000|2021-05-28 09:15:00|6055|6055|6056|6055|6063|6061|6049|6048|11510
1622193600000|2021-05-28 09:20:00|6058|6056|6062|6060|6063|6060|6055|6054|6836
1622193900000|2021-05-28 09:25:00|6063|6061|6057|6056|6064|6062|6056|6054|9930
1622194200000|2021-05-28 09:30:00|6058|6057|6055|6052|6060|6058|6052|6051|27867
1622194500000|2021-05-28 09:35:00|6054|6053|6059|6057|6061|6060|6046|6044|30379
1622194800000|2021-05-28 09:40:00|6060|6058|6054|6052|6060|6059|6048|6046|8266
1622195100000|2021-05-28 09:45:00|6053|6051|6051|6049|6054|6052|6050|6048|6877
1622195400000|2021-05-28 09:50:00|6050|6048|6056|6053|6056|6055|6043|6041|16213
1622195700000|2021-05-28 09:55:00|6055|6052|6058|6057|6060|6058|6054|6052|8227
1622196000000|2021-05-28 10:00:00|6057|6056|6051|6050|6060|6059|6049|6047|20125
1622196300000|2021-05-28 10:05:00|6052|6049|6050|6048|6053|6051|6045|6044|4103
1622196600000|2021-05-28 10:10:00|6049|6047|6049|6048|6052|6051|6048|6046|4926
1622196900000|2021-05-28 10:15:00|6048|6047|6057|6055|6057|6056|6048|6046|7651
1622197200000|2021-05-28 10:20:00|6058|6056|6065|6063|6066|6064|6056|6055|309316
1622197500000|2021-05-28 10:25:00|6066|6064|6063|6061|6072|6070|6063|6061|8782
1622197800000|2021-05-28 10:30:00|6064|6062|6070|6067|6071|6069|6063|6061|16094
1622198100000|2021-05-28 10:35:00|6069|6066|6074|6073|6075|6074|6067|6066|15548
1622198400000|2021-05-28 10:40:00|6073|6072|6072|6069|6074|6073|6069|6068|9697
1622198700000|2021-05-28 10:45:00|6071|6070|6065|6064|6072|6071|6063|6062|11985
1622199000000|2021-05-28 10:50:00|6064|6063|6064|6062|6068|6066|6060|6059|11876
1622199300000|2021-05-28 10:55:00|6063|6061|6063|6060|6063|6062|6054|6053|12885
1622199600000|2021-05-28 11:00:00|6062|6059|6055|6053|6062|6059|6050|6048|11113
1622199900000|2021-05-28 11:05:00|6054|6052|6053|6052|6058|6056|6051|6049|10402
1622200200000|2021-05-28 11:10:00|6054|6053|6050|6049|6055|6054|6049|6048|7346
1622200500000|2021-05-28 11:15:00|6051|6050|6049|6047|6053|6051|6048|6047|4731
1622200800000|2021-05-28 11:20:00|6048|6048|6045|6043|6051|6049|6042|6040|7708
1622201100000|2021-05-28 11:25:00|6046|6044|6048|6047|6050|6049|6045|6043|10192
1622201400000|2021-05-28 11:30:00|6049|6048|6051|6050|6052|6050|6044|6042|8920
1622201700000|2021-05-28 11:35:00|6052|6051|6048|6047|6054|6052|6044|6041|4988
1622202000000|2021-05-28 11:40:00|6049|6048|6048|6047|6052|6050|6048|6046|2127
1622202300000|2021-05-28 11:45:00|6049|6046|6051|6050|6051|6050|6048|6046|3205
1622202600000|2021-05-28 11:50:00|6050|6049|6055|6052|6055|6054|6049|6047|45912
1622202900000|2021-05-28 11:55:00|6054|6053|6052|6051|6054|6054|6050|6048|6671
1622203200000|2021-05-28 12:00:00|6053|6052|6050|6048|6053|6052|6048|6047|7933
1622203500000|2021-05-28 12:05:00|6051|6049|6051|6049|6052|6050|6048|6047|16604
1622203800000|2021-05-28 12:10:00|6050|6050|6043|6040|6050|6050|6041|6039|9619
1622204100000|2021-05-28 12:15:00|6042|6039|6039|6037|6044|6042|6035|6034|6548
1622204400000|2021-05-28 12:20:00|6040|6038|6038|6037|6044|6043|6036|6034|7197
1622204700000|2021-05-28 12:25:00|6037|6036|6039|6038|6040|6038|6036|6035|3077
1622205000000|2021-05-28 12:30:00|6040|6039|6040|6039|6049|6048|6040|6039|6334
1622205300000|2021-05-28 12:35:00|6041|6040|6043|6042|6043|6042|6036|6034|3920
1622205600000|2021-05-28 12:40:00|6042|6041|6044|6042|6046|6044|6041|6040|5867
1622205900000|2021-05-28 12:45:00|6045|6043|6043|6041|6046|6045|6040|6039|10528
1622206200000|2021-05-28 12:50:00|6042|6040|6058|6056|6065|6063|6042|6040|12848
1622206500000|2021-05-28 12:55:00|6057|6057|6058|6055|6060|6059|6054|6051|5660
1622206800000|2021-05-28 13:00:00|6059|6056|6052|6050|6060|6058|6050|6048|8832
1622207100000|2021-05-28 13:05:00|6053|6051|6067|6065|6070|6068|6052|6051|14065
1622207400000|2021-05-28 13:10:00|6068|6066|6063|6062|6071|6069|6060|6059|29298
1622207700000|2021-05-28 13:15:00|6064|6063|6071|6070|6072|6071|6064|6062|11638
1622208000000|2021-05-28 13:20:00|6072|6071|6087|6085|6087|6085|6070|6069|15978
1622208300000|2021-05-28 13:25:00|6088|6086|6078|6076|6098|6096|6078|6076|32385
1622208600000|2021-05-28 13:30:00|6079|6077|6078|6075|6090|6086|6057|6055|61185
1622208900000|2021-05-28 13:35:00|6077|6076|6061|6059|6080|6077|6052|6050|35643
1622209200000|2021-05-28 13:40:00|6060|6058|6063|6062|6063|6062|6054|6052|20229
1622209500000|2021-05-28 13:45:00|6064|6063|6070|6068|6072|6071|6056|6054|36322
1622209800000|2021-05-28 13:50:00|6069|6067|6079|6076|6081|6080|6069|6066|26399
1622210100000|2021-05-28 13:55:00|6078|6077|6090|6087|6093|6092|6078|6076|25066
1622210400000|2021-05-28 14:00:00|6089|6088|6085|6084|6091|6090|6082|6080|31764
1622210700000|2021-05-28 14:05:00|6086|6085|6065|6064|6089|6087|6062|6061|25616
1622211000000|2021-05-28 14:10:00|6066|6065|6062|6060|6072|6071|6058|6056|31704
1622211300000|2021-05-28 14:15:00|6061|6061|6054|6053|6065|6063|6054|6053|8537
1622211600000|2021-05-28 14:20:00|6055|6054|6060|6057|6064|6063|6055|6053|17527
1622211900000|2021-05-28 14:25:00|6059|6058|6056|6055|6063|6062|6052|6050|19375
1622212200000|2021-05-28 14:30:00|6057|6056|6068|6067|6071|6069|6056|6055|15220
1622212500000|2021-05-28 14:35:00|6069|6068|6061|6059|6070|6069|6058|6057|41971
1622212800000|2021-05-28 14:40:00|6062|6060|6065|6064|6067|6065|6059|6058|15259
1622213100000|2021-05-28 14:45:00|6066|6065|6064|6063|6068|6067|6062|6061|16259
1622213400000|2021-05-28 14:50:00|6065|6062|6064|6062|6065|6064|6057|6055|16364
1622213700000|2021-05-28 14:55:00|6065|6063|6065|6063|6070|6069|6063|6061|16873
1622214000000|2021-05-28 15:00:00|6064|6062|6074|6072|6074|6073|6064|6062|14817
1622214300000|2021-05-28 15:05:00|6075|6073|6078|6077|6079|6077|6073|6072|18482
1622214600000|2021-05-28 15:10:00|6079|6078|6078|6077|6081|6080|6076|6075|15933
1622214900000|2021-05-28 15:15:00|6077|6076|6073|6072|6081|6080|6071|6070|16964
1622215200000|2021-05-28 15:20:00|6074|6073|6080|6079|6081|6080|6073|6072|23406
1622215500000|2021-05-28 15:25:00|6079|6078|6076|6075|6079|6079|6068|6067|30188
1622530800000|2021-06-01 07:00:00|6185|6155|6201|6196|6220|6213|6176|6155|76355
1622531100000|2021-06-01 07:05:00|6200|6195|6213|6210|6220|6219|6183|6181|55117
1622531400000|2021-06-01 07:10:00|6214|6211|6209|6207|6219|6218|6199|6197|28218
1622531700000|2021-06-01 07:15:00|6210|6208|6231|6229|6231|6229|6209|6208|28921
1622532000000|2021-06-01 07:20:00|6232|6230|6239|6238|6246|6245|6232|6230|36832
1622532300000|2021-06-01 07:25:00|6240|6239|6243|6241|6248|6245|6233|6230|31570
1622532600000|2021-06-01 07:30:00|6242|6240|6269|6266|6277|6273|6241|6239|38727
1622532900000|2021-06-01 07:35:00|6271|6267|6273|6272|6273|6272|6263|6262|24461
1622533200000|2021-06-01 07:40:00|6274|6273|6289|6287|6290|6289|6271|6269|19259
1622533500000|2021-06-01 07:45:00|6290|6288|6286|6285|6291|6289|6280|6279|19633
1622533800000|2021-06-01 07:50:00|6287|6284|6296|6294|6301|6298|6280|6279|18397
1622534100000|2021-06-01 07:55:00|6295|6295|6286|6285|6298|6296|6285|6284|32943
1622534400000|2021-06-01 08:00:00|6285|6284|6285|6284|6287|6286|6281|6279|20297
1622534700000|2021-06-01 08:05:00|6286|6285|6288|6286|6293|6291|6281|6279|19209
1622535000000|2021-06-01 08:10:00|6287|6285|6304|6302|6318|6316|6287|6285|31985
1622535300000|2021-06-01 08:15:00|6305|6303|6317|6315|6323|6321|6304|6302|25291
1622535600000|2021-06-01 08:20:00|6318|6316|6337|6335|6337|6335|6317|6316|19815
1622535900000|2021-06-01 08:25:00|6336|6336|6340|6339|6357|6355|6334|6333|61705
1622536200000|2021-06-01 08:30:00|6339|6338|6311|6310|6339|6338|6302|6301|18682
1622536500000|2021-06-01 08:35:00|6312|6311|6308|6305|6323|6320|6308|6305|15555
1622536800000|2021-06-01 08:40:00|6310|6306|6310|6309|6317|6314|6306|6305|18783
1622537100000|2021-06-01 08:45:00|6311|6310|6310|6308|6314|6312|6305|6303|10028
1622537400000|2021-06-01 08:50:00|6311|6309|6330|6329|6331|6330|6307|6306|14066
1622537700000|2021-06-01 08:55:00|6329|6328|6331|6329|6335|6334|6325|6323|23656
1622538000000|2021-06-01 09:00:00|6332|6330|6328|6326|6335|6333|6326|6324|20258
1622538300000|2021-06-01 09:05:00|6327|6327|6325|6323|6333|6331|6322|6321|21457
1622538600000|2021-06-01 09:10:00|6324|6322|6315|6314|6325|6324|6313|6310|15010
1622538900000|2021-06-01 09:15:00|6316|6313|6318|6317|6322|6320|6313|6311|10263
1622539200000|2021-06-01 09:20:00|6317|6316|6326|6324|6331|6330|6315|6314|17010
1622539500000|2021-06-01 09:25:00|6327|6325|6335|6333|6335|6334|6322|6321|9348
1622539800000|2021-06-01 09:30:00|6336|6334|6320|6319|6336|6335|6320|6318|13692
1622540100000|2021-06-01 09:35:00|6319|6318|6313|6311|6319|6318|6313|6311|14932
1622540400000|2021-06-01 09:40:00|6312|6312|6305|6304|6313|6312|6304|6302|53879
1622540700000|2021-06-01 09:45:00|6306|6305|6312|6310|6315|6313|6306|6304|11275
1622541000000|2021-06-01 09:50:00|6311|6309|6308|6307|6315|6314|6307|6305|9308
1622541300000|2021-06-01 09:55:00|6309|6308|6310|6308|6316|6315|6307|6305|17547
1622541600000|2021-06-01 10:00:00|6311|6309|6307|6306|6314|6313|6307|6306|7544
1622541900000|2021-06-01 10:05:00|6308|6307|6311|6310|6316|6314|6307|6307|18121
1622542200000|2021-06-01 10:10:00|6312|6311|6312|6311|6320|6317|6310|6309|11952
1622542500000|2021-06-01 10:15:00|6313|6312|6314|6312|6317|6316|6312|6311|13058
1622542800000|2021-06-01 10:20:00|6313|6313|6314|6313|6316|6315|6308|6306|8922
1622543100000|2021-06-01 10:25:00|6313|6312|6303|6302|6314|6313|6303|6302|12685
1622543400000|2021-06-01 10:30:00|6302|6301|6292|6290|6302|6301|6291|6289|19375
1622543700000|2021-06-01 10:35:00|6291|6291|6286|6284|6291|6291|6282|6280|5526
1622544000000|2021-06-01 10:40:00|6287|6285|6279|6277|6291|6289|6278|6277|7845
1622544300000|2021-06-01 10:45:00|6280|6278|6278|6276|6286|6284|6274|6272|5693
1622544600000|2021-06-01 10:50:00|6280|6277|6273|6272|6284|6281|6273|6272|6157
1622544900000|2021-06-01 10:55:00|6272|6271|6277|6275|6279|6278|6263|6262|52623
1622545200000|2021-06-01 11:00:00|6276|6276|6274|6271|6280|6278|6269|6267|7665
1622545500000|2021-06-01 11:05:00|6273|6272|6276|6273|6276|6274|6267|6265|5543
1622545800000|2021-06-01 11:10:00|6275|6272|6292|6289|6292|6289|6271|6268|8867
1622546100000|2021-06-01 11:15:00|6291|6290|6289|6287|6293|6292|6287|6285|8246
1622546400000|2021-06-01 11:20:00|6290|6288|6290|6288|6296|6294|6288|6286|9030
1622546700000|2021-06-01 11:25:00|6291|6289|6293|6292|6293|6292|6290|6288|3665
1622547000000|2021-06-01 11:30:00|6292|6291|6292|6290|6293|6292|6288|6287|5588
1622547300000|2021-06-01 11:35:00|6293|6291|6298|6297|6299|6298|6292|6290|10026
1622547600000|2021-06-01 11:40:00|6297|6296|6295|6293|6297|6296|6293|6291|4708
1622547900000|2021-06-01 11:45:00|6296|6294|6292|6290|6296|6295|6288|6287|8223
1622548200000|2021-06-01 11:50:00|6291|6288|6294|6292|6294|6293|6289|6287|3655
1622548500000|2021-06-01 11:55:00|6295|6293|6289|6288|6297|6294|6286|6284|5326
1622548800000|2021-06-01 12:00:00|6288|6287|6297|6295|6297|6295|6288|6287|2842
1622549100000|2021-06-01 12:05:00|6298|6296|6299|6297|6299|6298|6298|6296|905
1622549400000|2021-06-01 12:10:00|6298|6298|6289|6287|6298|6298|6289|6287|7439
1622549700000|2021-06-01 12:15:00|6290|6288|6296|6293|6300|6299|6290|6288|6967
1622550000000|2021-06-01 12:20:00|6297|6294|6292|6290|6297|6295|6288|6286|6163
1622550300000|2021-06-01 12:25:00|6293|6291|6295|6293|6297|6295|6293|6291|3603
1622550600000|2021-06-01 12:30:00|6296|6294|6282|6281|6296|6294|6282|6281|6992
1622550900000|2021-06-01 12:35:00|6281|6280|6279|6277|6282|6281|6277|6275|46215
1622551200000|2021-06-01 12:40:00|6278|6276|6272|6271|6279|6277|6270|6269|7592
1622551500000|2021-06-01 12:45:00|6273|6272|6273|6272|6276|6275|6272|6271|7445
1622551800000|2021-06-01 12:50:00|6274|6273|6283|6281|6286|6285|6274|6272|11996
1622552100000|2021-06-01 12:55:00|6284|6282|6291|6290|6293|6292|6284|6282|7437
1622552400000|2021-06-01 13:00:00|6290|6289|6292|6289|6299|6297|6290|6288|14668
1622552700000|2021-06-01 13:05:00|6291|6288|6286|6284|6294|6292|6277|6276|15918
1622553000000|2021-06-01 13:10:00|6285|6283|6288|6287|6290|6288|6282|6281|5090
1622553300000|2021-06-01 13:15:00|6289|6288|6294|6292|6295|6293|6289|6287|9144
1622553600000|2021-06-01 13:20:00|6295|6293|6286|6284|6295|6294|6286|6284|14102
1622553900000|2021-06-01 13:25:00|6287|6285|6291|6288|6293|6291|6286|6284|11622
1622554200000|2021-06-01 13:30:00|6290|6289|6304|6302|6315|6313|6289|6287|55627
1622554500000|2021-06-01 13:35:00|6303|6303|6268|6266|6304|6303|6266|6262|48777
1622554800000|2021-06-01 13:40:00|6267|6267|6282|6279|6288|6285|6263|6260|34441
1622555100000|2021-06-01 13:45:00|6281|6278|6283|6281|6287|6285|6274|6272|27758
1622555400000|2021-06-01 13:50:00|6284|6282|6283|6281|6291|6290|6268|6266|27298
1622555700000|2021-06-01 13:55:00|6284|6282|6281|6279|6286|6284|6276|6274|18642
1622556000000|2021-06-01 14:00:00|6280|6278|6290|6288|6303|6301|6277|6274|82805
1622556300000|2021-06-01 14:05:00|6291|6289|6295|6293|6301|6299|6287|6284|40320
1622556600000|2021-06-01 14:10:00|6294|6292|6312|6310|6317|6314|6294|6292|37311
1622556900000|2021-06-01 14:15:00|6311|6311|6315|6313|6315|6314|6303|6301|73210
1622557200000|2021-06-01 14:20:00|6316|6312|6324|6322|6326|6325|6310|6309|27020
1622557500000|2021-06-01 14:25:00|6325|6323|6336|6333|6339|6336|6323|6321|21968
1622557800000|2021-06-01 14:30:00|6335|6332|6333|6331|6337|6335|6327|6325|21233
1622558100000|2021-06-01 14:35:00|6332|6330|6310|6308|6332|6330|6310|6307|44919
1622558400000|2021-06-01 14:40:00|6309|6307|6308|6307|6313|6312|6304|6302|22376
1622558700000|2021-06-01 14:45:00|6309|6308|6295|6292|6311|6310|6292|6289|136530
1622559000000|2021-06-01 14:50:00|6294|6293|6309|6307|6309|6307|6288|6286|24953
1622559300000|2021-06-01 14:55:00|6310|6308|6311|6310|6314|6312|6303|6301|33127
1622559600000|2021-06-01 15:00:00|6312|6309|6308|6306|6313|6311|6298|6296|65986
1622559900000|2021-06-01 15:05:00|6309|6307|6330|6328|6331|6329|6301|6299|41054
1622560200000|2021-06-01 15:10:00|6329|6327|6336|6335|6339|6337|6326|6324|35588
1622560500000|2021-06-01 15:15:00|6335|6334|6321|6319|6336|6334|6320|6319|62147
1622560800000|2021-06-01 15:20:00|6322|6320|6323|6320|6331|6330|6319|6317|44646
1622561100000|2021-06-01 15:25:00|6322|6319|6320|6317|6325|6324|6315|6312|59767
1622617200000|2021-06-02 07:00:00|6317|6310|6323|6319|6323|6319|6290|6284|27684
1622617500000|2021-06-02 07:05:00|6324|6320|6326|6324|6337|6335|6323|6319|13758
1622617800000|2021-06-02 07:10:00|6325|6323|6318|6316|6329|6326|6315|6312|7736
1622618100000|2021-06-02 07:15:00|6319|6317|6288|6284|6319|6317|6288|6284|10510
1622618400000|2021-06-02 07:20:00|6287|6283|6282|6279|6288|6287|6278|6274|10622
1622618700000|2021-06-02 07:25:00|6281|6278|6273|6270|6287|6284|6264|6261|17625
1622619000000|2021-06-02 07:30:00|6272|6269|6277|6275|6278|6276|6263|6260|10367
1622619300000|2021-06-02 07:35:00|6276|6274|6281|6280|6281|6280|6272|6270|3720
1622619600000|2021-06-02 07:40:00|6283|6281|6283|6281|6289|6287|6279|6278|8617
1622619900000|2021-06-02 07:45:00|6282|6280|6280|6278|6282|6281|6273|6271|8026
1622620200000|2021-06-02 07:50:00|6281|6279|6269|6268|6282|6281|6267|6265|6738
1622620500000|2021-06-02 07:55:00|6270|6267|6282|6280|6283|6281|6270|6267|8378
1622620800000|2021-06-02 08:00:00|6281|6279|6285|6283|6287|6285|6278|6276|11408
1622621100000|2021-06-02 08:05:00|6287|6284|6283|6281|6287|6285|6278|6276|10374
1622621400000|2021-06-02 08:10:00|6285|6282|6281|6279|6285|6283|6278|6275|3389
1622621700000|2021-06-02 08:15:00|6282|6280|6285|6283|6290|6289|6282|6280|9169
1622622000000|2021-06-02 08:20:00|6284|6282|6291|6289|6294|6293|6281|6279|10110
1622622300000|2021-06-02 08:25:00|6292|6290|6282|6279|6292|6290|6282|6279|6325
1622622600000|2021-06-02 08:30:00|6281|6280|6285|6283|6285|6283|6275|6274|14144
1622622900000|2021-06-02 08:35:00|6284|6282|6282|6281|6285|6283|6275|6273|7096
1622623200000|2021-06-02 08:40:00|6283|6282|6280|6279|6285|6283|6277|6274|2805
1622623500000|2021-06-02 08:45:00|6279|6278|6281|6280|6283|6281|6277|6276|3894
1622623800000|2021-06-02 08:50:00|6280|6279|6281|6279|6287|6285|6277|6276|10038
1622624100000|2021-06-02 08:55:00|6280|6278|6274|6271|6281|6280|6268|6266|5433
1622624400000|2021-06-02 09:00:00|6275|6272|6279|6277|6279|6278|6274|6272|3492
1622624700000|2021-06-02 09:05:00|6280|6278|6279|6277|6284|6283|6278|6276|5581
1622625000000|2021-06-02 09:10:00|6280|6278|6278|6275|6281|6279|6275|6273|5758
1622625300000|2021-06-02 09:15:00|6277|6274|6283|6281|6285|6284|6274|6273|5835
1622625600000|2021-06-02 09:20:00|6282|6280|6286|6284|6290|6288|6281|6279|7234
1622625900000|2021-06-02 09:25:00|6285|6283|6290|6288|6290|6288|6284|6282|3933
1622626200000|2021-06-02 09:30:00|6289|6287|6287|6285|6290|6289|6281|6278|5825
1622626500000|2021-06-02 09:35:00|6286|6286|6285|6283|6289|6287|6281|6280|3795
1622626800000|2021-06-02 09:40:00|6286|6284|6283|6280|6288|6286|6282|6280|905
1622627100000|2021-06-02 09:45:00|6282|6279|6288|6286|6288|6286|6280|6277|4990
1622627400000|2021-06-02 09:50:00|6287|6287|6286|6284|6289|6287|6285|6283|5114
1622627700000|2021-06-02 09:55:00|6285|6283|6289|6287|6292|6290|6284|6283|4908
1622628000000|2021-06-02 10:00:00|6288|6286|6275|6274|6288|6286|6274|6271|5142
1622628300000|2021-06-02 10:05:00|6276|6273|6278|6276|6279|6278|6274|6272|4069
1622628600000|2021-06-02 10:10:00|6279|6277|6280|6278|6281|6280|6277|6276|2749
1622628900000|2021-06-02 10:15:00|6281|6279|6273|6270|6284|6283|6270|6268|9356
1622629200000|2021-06-02 10:20:00|6272|6271|6268|6267|6272|6271|6264|6263|9256
1622629500000|2021-06-02 10:25:00|6269|6266|6274|6272|6274|6272|6266|6264|11207
1622629800000|2021-06-02 10:30:00|6275|6273|6276|6275|6277|6276|6272|6270|4838
1622630100000|2021-06-02 10:35:00|6277|6276|6274|6272|6280|6277|6272|6270|5529
1622630400000|2021-06-02 10:40:00|6275|6273|6276|6275|6277|6275|6275|6273|1718
1622630700000|2021-06-02 10:45:00|6275|6274|6276|6274|6277|6275|6273|6271|3278
1622631000000|2021-06-02 10:50:00|6277|6275|6280|6278|6281|6279|6277|6275|2927
1622631300000|2021-06-02 10:55:00|6281|6279|6289|6288|6292|6290|6281|6279|6982
1622631600000|2021-06-02 11:00:00|6291|6289|6286|6285|6294|6291|6285|6284|4340
1622631900000|2021-06-02 11:05:00|6287|6284|6285|6283|6287|6285|6283|6281|2366
1622632200000|2021-06-02 11:10:00|6286|6285|6279|6277|6286|6285|6279|6277|4683
1622632500000|2021-06-02 11:15:00|6278|6278|6276|6274|6283|6281|6276|6274|11061
1622632800000|2021-06-02 11:20:00|6275|6273|6268|6267|6275|6274|6267|6265|7672
1622633100000|2021-06-02 11:25:00|6269|6268|6271|6269|6271|6270|6269|6268|3720
1622633400000|2021-06-02 11:30:00|6270|6268|6268|6267|6270|6269|6268|6266|2668
1622633700000|2021-06-02 11:35:00|6267|6266|6263|6261|6268|6267|6259|6258|3746
1622634000000|2021-06-02 11:40:00|6264|6262|6267|6265|6267|6266|6261|6259|4273
1622634300000|2021-06-02 11:45:00|6268|6266|6269|6267|6272|6271|6268|6266|2674
1622634600000|2021-06-02 11:50:00|6268|6268|6268|6266|6270|6268|6264|6262|2388
1622634900000|2021-06-02 11:55:00|6269|6267|6271|6268|6272|6270|6269|6267|1772
1622635200000|2021-06-02 12:00:00|6270|6269|6270|6268|6273|6272|6268|6266|2106
1622635500000|2021-06-02 12:05:00|6269|6267|6267|6266|6270|6268|6266|6264|4167
1622635800000|2021-06-02 12:10:00|6266|6265|6266|6264|6267|6265|6264|6262|1222
1622636100000|2021-06-02 12:15:00|6265|6262|6265|6263|6267|6265|6264|6262|1515
1622636400000|2021-06-02 12:20:00|6266|6264|6268|6267|6269|6267|6264|6262|2427
1622636700000|2021-06-02 12:25:00|6267|6266|6268|6265|6277|6275|6266|6264|5526
1622637000000|2021-06-02 12:30:00|6269|6266|6265|6264|6272|6270|6265|6264|8701
1622637300000|2021-06-02 12:35:00|6264|6263|6258|6257|6265|6264|6258|6256|4332
1622637600000|2021-06-02 12:40:00|6259|6256|6265|6264|6267|6266|6258|6256|7827
1622637900000|2021-06-02 12:45:00|6266|6265|6264|6263|6266|6265|6262|6261|3272
1622638200000|2021-06-02 12:50:00|6263|6262|6262|6261|6268|6266|6262|6259|7347
1622638500000|2021-06-02 12:55:00|6263|6262|6262|6261|6263|6262|6260|6258|3659
1622638800000|2021-06-02 13:00:00|6263|6262|6269|6267|6270|6269|6263|6262|5568
1622639100000|2021-06-02 13:05:00|6268|6266|6265|6263|6268|6267|6263|6261|13121
1622639400000|2021-06-02 13:10:00|6266|6264|6260|6258|6268|6267|6259|6257|8578
1622639700000|2021-06-02 13:15:00|6261|6259|6260|6259|6267|6265|6259|6257|50667
1622640000000|2021-06-02 13:20:00|6261|6260|6263|6262|6269|6268|6260|6259|14969
1622640300000|2021-06-02 13:25:00|6264|6263|6271|6269|6273|6271|6264|6262|27177
1622640600000|2021-06-02 13:30:00|6272|6270|6250|6249|6275|6273|6236|6235|75340
1622640900000|2021-06-02 13:35:00|6249|6248|6249|6248|6253|6251|6243|6241|31743
1622641200000|2021-06-02 13:40:00|6248|6247|6244|6243|6250|6248|6239|6237|32287
1622641500000|2021-06-02 13:45:00|6245|6244|6255|6254|6261|6259|6244|6243|21308
1622641800000|2021-06-02 13:50:00|6254|6253|6252|6251|6260|6259|6248|6246|29685
1622642100000|2021-06-02 13:55:00|6251|6250|6243|6241|6254|6253|6242|6241|20420
1622642400000|2021-06-02 14:00:00|6242|6240|6253|6251|6256|6254|6242|6240|30981
1622642700000|2021-06-02 14:05:00|6252|6252|6261|6260|6265|6263|6252|6252|24102
1622643000000|2021-06-02 14:10:00|6262|6261|6267|6265|6267|6266|6257|6254|19116
1622643300000|2021-06-02 14:15:00|6266|6264|6265|6264|6267|6265|6256|6255|16831
1622643600000|2021-06-02 14:20:00|6264|6263|6266|6265|6267|6266|6263|6261|14839
1622643900000|2021-06-02 14:25:00|6265|6264|6265|6263|6267|6266|6260|6259|27250
1622644200000|2021-06-02 14:30:00|6266|6264|6267|6266|6272|6271|6265|6264|13902
1622644500000|2021-06-02 14:35:00|6266|6265|6266|6265|6268|6266|6262|6261|11444
1622644800000|2021-06-02 14:40:00|6267|6264|6270|6269|6274|6273|6266|6264|15716
1622645100000|2021-06-02 14:45:00|6271|6270|6267|6266|6271|6270|6264|6263|17122
1622645400000|2021-06-02 14:50:00|6268|6267|6276|6275|6278|6277|6267|6266|32950
1622645700000|2021-06-02 14:55:00|6277|6276|6277|6276|6279|6278|6274|6272|15564
1622646000000|2021-06-02 15:00:00|6278|6277|6282|6281|6283|6281|6275|6273|22233
1622646300000|2021-06-02 15:05:00|6283|6282|6293|6292|6294|6292|6282|6281|13260
1622646600000|2021-06-02 15:10:00|6292|6291|6296|6294|6299|6298|6292|6291|36972
1622646900000|2021-06-02 15:15:00|6297|6295|6301|6300|6303|6301|6296|6294|26314
1622647200000|2021-06-02 15:20:00|6302|6301|6301|6300|6306|6305|6300|6299|36340
1622647500000|2021-06-02 15:25:00|6302|6299|6299|6298|6304|6303|6296|6294|52254
1622703600000|2021-06-03 07:00:00|6308|6302|6320|6317|6323|6320|6297|6293|36405
1622703900000|2021-06-03 07:05:00|6319|6316|6299|6296|6319|6316|6288|6286|15649
1622704200000|2021-06-03 07:10:00|6300|6297|6293|6291|6305|6302|6287|6285|11427
1622704500000|2021-06-03 07:15:00|6292|6290|6285|6283|6292|6290|6280|6278|9255
1622704800000|2021-06-03 07:20:00|6286|6284|6273|6272|6290|6287|6273|6271|5007
1622705100000|2021-06-03 07:25:00|6274|6273|6279|6278|6282|6279|6271|6268|4659
1622705400000|2021-06-03 07:30:00|6278|6277|6258|6256|6279|6277|6258|6255|17240
1622705700000|2021-06-03 07:35:00|6257|6255|6248|6246|6259|6258|6246|6245|10384
1622706000000|2021-06-03 07:40:00|6247|6245|6247|6245|6251|6250|6240|6239|16722
1622706300000|2021-06-03 07:45:00|6246|6244|6243|6242|6257|6255|6243|6242|16619
1622706600000|2021-06-03 07:50:00|6242|6241|6247|6245|6251|6249|6240|6239|9479
1622706900000|2021-06-03 07:55:00|6248|6246|6251|6249|6259|6257|6248|6246|11936
1622707200000|2021-06-03 08:00:00|6252|6250|6244|6242|6255|6252|6243|6241|10509
1622707500000|2021-06-03 08:05:00|6243|6243|6246|6244|6246|6245|6237|6236|7870
1622707800000|2021-06-03 08:10:00|6247|6245|6243|6241|6249|6248|6241|6239|8594
1622708100000|2021-06-03 08:15:00|6242|6240|6254|6252|6254|6253|6238|6236|6879
1622708400000|2021-06-03 08:20:00|6255|6253|6259|6257|6263|6261|6255|6253|7810
1622708700000|2021-06-03 08:25:00|6258|6256|6255|6253|6258|6256|6249|6247|4921
1622709000000|2021-06-03 08:30:00|6254|6252|6252|6251|6255|6254|6249|6246|4600
1622709300000|2021-06-03 08:35:00|6251|6250|6255|6253|6259|6257|6251|6249|5216
1622709600000|2021-06-03 08:40:00|6256|6254|6253|6252|6258|6256|6251|6250|13189
1622709900000|2021-06-03 08:45:00|6252|6251|6249|6247|6252|6251|6243|6242|6472
1622710200000|2021-06-03 08:50:00|6248|6248|6254|6252|6255|6253|6248|6248|5576
1622710500000|2021-06-03 08:55:00|6253|6251|6249|6247|6254|6252|6244|6243|3465
1622710800000|2021-06-03 09:00:00|6248|6246|6240|6239|6248|6248|6239|6237|1935
1622711100000|2021-06-03 09:05:00|6241|6238|6238|6237|6241|6240|6237|6235|2726
1622711400000|2021-06-03 09:10:00|6237|6236|6241|6239|6241|6239|6233|6230|4356
1622711700000|2021-06-03 09:15:00|6242|6240|6243|6241|6248|6246|6242|6240|5555
1622712000000|2021-06-03 09:20:00|6242|6240|6245|6243|6246|6245|6242|6240|3240
1622712300000|2021-06-03 09:25:00|6246|6244|6246|6245|6247|6245|6241|6240|8028
1622712600000|2021-06-03 09:30:00|6245|6243|6245|6243|6249|6248|6244|6243|6299
1622712900000|2021-06-03 09:35:00|6246|6244|6247|6245|6247|6246|6243|6241|2966
1622713200000|2021-06-03 09:40:00|6248|6246|6250|6248|6250|6249|6248|6246|1175
1622713500000|2021-06-03 09:45:00|6249|6247|6243|6241|6249|6247|6243|6241|2813
1622713800000|2021-06-03 09:50:00|6244|6242|6248|6247|6248|6247|6242|6241|6802
1622714100000|2021-06-03 09:55:00|6247|6246|6250|6249|6251|6250|6243|6241|8056
1622714400000|2021-06-03 10:00:00|6249|6248|6249|6247|6249|6248|6247|6245|3809
1622714700000|2021-06-03 10:05:00|6250|6248|6251|6250|6251|6250|6244|6242|26791
1622715000000|2021-06-03 10:10:00|6252|6249|6256|6255|6257|6255|6251|6249|1758
1622715300000|2021-06-03 10:15:00|6257|6254|6255|6253|6257|6255|6251|6249|8291
1622715600000|2021-06-03 10:20:00|6254|6254|6255|6253|6256|6255|6254|6253|2061
1622715900000|2021-06-03 10:25:00|6256|6254|6256|6254|6257|6256|6254|6253|8543
1622716200000|2021-06-03 10:30:00|6255|6255|6244|6242|6256|6255|6242|6240|23824
1622716500000|2021-06-03 10:35:00|6245|6243|6222|6221|6248|6246|6217|6216|15910
1622716800000|2021-06-03 10:40:00|6223|6222|6203|6200|6224|6222|6200|6196|18484
1622717100000|2021-06-03 10:45:00|6204|6201|6212|6210|6215|6212|6204|6200|4420
1622717400000|2021-06-03 10:50:00|6211|6209|6216|6215|6216|6215|6207|6204|5262
1622717700000|2021-06-03 10:55:00|6215|6213|6206|6204|6215|6213|6202|6200|2439
1622718000000|2021-06-03 11:00:00|6207|6205|6201|6200|6212|6210|6200|6199|7847
1622718300000|2021-06-03 11:05:00|6202|6201|6210|6209|6212|6209|6202|6201|4830
1622718600000|2021-06-03 11:10:00|6211|6210|6217|6214|6217|6216|6211|6208|2913
1622718900000|2021-06-03 11:15:00|6218|6215|6208|6206|6220|6219|6208|6206|3233
1622719200000|2021-06-03 11:20:00|6207|6205|6203|6201|6207|6205|6200|6198|4356
1622719500000|2021-06-03 11:25:00|6204|6202|6194|6193|6204|6203|6193|6190|10552
1622719800000|2021-06-03 11:30:00|6195|6192|6192|6190|6196|6193|6185|6182|17900
1622720100000|2021-06-03 11:35:00|6191|6189|6182|6181|6193|6191|6182|6181|28727
1622720400000|2021-06-03 11:40:00|6183|6182|6190|6188|6192|6191|6183|6181|9348
1622720700000|2021-06-03 11:45:00|6189|6187|6183|6181|6189|6188|6182|6180|3649
1622721000000|2021-06-03 11:50:00|6184|6182|6184|6183|6187|6185|6181|6179|8140
1622721300000|2021-06-03 11:55:00|6183|6182|6183|6181|6184|6183|6178|6176|14308
1622721600000|2021-06-03 12:00:00|6182|6180|6181|6178|6187|6185|6170|6169|13761
1622721900000|2021-06-03 12:05:00|6182|6179|6178|6176|6187|6184|6175|6173|11041
1622722200000|2021-06-03 12:10:00|6177|6175|6180|6179|6184|6182|6175|6174|3256
1622722500000|2021-06-03 12:15:00|6179|6178|6180|6178|6182|6180|6176|6174|9769
1622722800000|2021-06-03 12:20:00|6181|6179|6178|6176|6182|6180|6177|6175|7738
1622723100000|2021-06-03 12:25:00|6177|6175|6180|6178|6183|6180|6176|6174|11663
1622723400000|2021-06-03 12:30:00|6181|6179|6169|6168|6182|6180|6168|6166|9324
1622723700000|2021-06-03 12:35:00|6170|6169|6172|6170|6174|6172|6167|6164|5561
1622724000000|2021-06-03 12:40:00|6171|6169|6174|6172|6175|6173|6169|6167|3400
1622724300000|2021-06-03 12:45:00|6173|6173|6161|6159|6179|6177|6157|6156|38016
1622724600000|2021-06-03 12:50:00|6162|6160|6169|6168|6171|6169|6162|6160|12368
1622724900000|2021-06-03 12:55:00|6171|6169|6173|6171|6173|6171|6167|6166|3913
1622725200000|2021-06-03 13:00:00|6174|6172|6174|6172|6176|6175|6170|6169|9793
1622725500000|2021-06-03 13:05:00|6173|6173|6188|6187|6191|6189|6173|6172|40569
1622725800000|2021-06-03 13:10:00|6189|6186|6199|6197|6200|6197|6189|6186|22211
1622726100000|2021-06-03 13:15:00|6198|6196|6189|6188|6201|6199|6184|6183|17358
1622726400000|2021-06-03 13:20:00|6190|6189|6194|6192|6195|6194|6190|6188|8315
1622726700000|2021-06-03 13:25:00|6193|6191|6196|6193|6199|6197|6189|6188|24467
1622727000000|2021-06-03 13:30:00|6195|6194|6172|6171|6198|6196|6166|6165|45430
1622727300000|2021-06-03 13:35:00|6173|6172|6168|6165|6183|6181|6163|6161|36227
1622727600000|2021-06-03 13:40:00|6167|6166|6158|6157|6178|6176|6147|6146|51191
1622727900000|2021-06-03 13:45:00|6157|6156|6156|6154|6164|6163|6151|6149|27456
1622728200000|2021-06-03 13:50:00|6157|6155|6173|6171|6179|6178|6156|6154|68137
1622728500000|2021-06-03 13:55:00|6172|6170|6168|6165|6174|6172|6158|6157|46795
1622728800000|2021-06-03 14:00:00|6167|6166|6170|6167|6177|6175|6162|6159|47225
1622729100000|2021-06-03 14:05:00|6169|6169|6173|6171|6181|6180|6167|6165|23780
1622729400000|2021-06-03 14:10:00|6172|6172|6176|6174|6181|6178|6167|6166|26803
1622729700000|2021-06-03 14:15:00|6177|6175|6170|6167|6178|6176|6166|6164|23913
1622730000000|2021-06-03 14:20:00|6169|6166|6163|6162|6170|6167|6152|6151|48794
1622730300000|2021-06-03 14:25:00|6164|6161|6152|6150|6164|6163|6146|6145|26037
1622730600000|2021-06-03 14:30:00|6151|6149|6155|6154|6162|6160|6150|6149|18285
1622730900000|2021-06-03 14:35:00|6156|6155|6172|6170|6175|6174|6156|6154|881644
1622731200000|2021-06-03 14:40:00|6173|6171|6175|6174|6178|6176|6169|6167|14133
1622731500000|2021-06-03 14:45:00|6176|6175|6180|6179|6186|6184|6174|6172|46586
1622731800000|2021-06-03 14:50:00|6181|6180|6171|6169|6182|6181|6169|6168|26765
1622732100000|2021-06-03 14:55:00|6170|6168|6173|6172|6173|6172|6168|6166|12997
1622732400000|2021-06-03 15:00:00|6174|6171|6177|6176|6179|6178|6171|6170|16400
1622732700000|2021-06-03 15:05:00|6178|6177|6181|6179|6182|6181|6173|6171|18553
1622733000000|2021-06-03 15:10:00|6180|6178|6173|6172|6181|6180|6172|6170|23313
1622733300000|2021-06-03 15:15:00|6174|6173|6172|6171|6175|6174|6168|6166|15851
1622733600000|2021-06-03 15:20:00|6173|6172|6175|6174|6178|6177|6170|6168|26889
1622733900000|2021-06-03 15:25:00|6174|6173|6175|6172|6178|6176|6172|6171|25232
1622790000000|2021-06-04 07:00:00|6189|6180|6179|6176|6189|6184|6165|6161|24877
1622790300000|2021-06-04 07:05:00|6178|6175|6188|6184|6196|6192|6178|6175|11629
1622790600000|2021-06-04 07:10:00|6187|6183|6180|6178|6191|6188|6172|6170|10792
1622790900000|2021-06-04 07:15:00|6181|6179|6164|6162|6186|6182|6163|6161|4755
1622791200000|2021-06-04 07:20:00|6163|6161|6173|6169|6173|6170|6160|6158|5595
1622791500000|2021-06-04 07:25:00|6172|6167|6180|6177|6180|6178|6166|6164|2789
1622791800000|2021-06-04 07:30:00|6179|6178|6181|6179|6184|6183|6178|6176|3822
1622792100000|2021-06-04 07:35:00|6180|6180|6185|6184|6187|6185|6179|6178|7294
1622792400000|2021-06-04 07:40:00|6184|6183|6192|6190|6201|6198|6180|6179|9147
1622792700000|2021-06-04 07:45:00|6191|6189|6182|6180|6192|6189|6180|6179|8726
1622793000000|2021-06-04 07:50:00|6181|6179|6182|6181|6190|6188|6180|6178|6795
1622793300000|2021-06-04 07:55:00|6183|6182|6190|6188|6190|6188|6179|6178|7828
1622793600000|2021-06-04 08:00:00|6191|6187|6184|6183|6197|6194|6184|6183|4791
1622793900000|2021-06-04 08:05:00|6183|6182|6183|6182|6187|6185|6180|6178|20511
1622794200000|2021-06-04 08:10:00|6182|6181|6186|6184|6187|6184|6178|6177|6327
1622794500000|2021-06-04 08:15:00|6185|6183|6179|6178|6189|6187|6174|6173|9875
1622794800000|2021-06-04 08:20:00|6180|6179|6178|6176|6183|6180|6178|6176|2441
1622795100000|2021-06-04 08:25:00|6177|6177|6177|6175|6179|6178|6173|6172|6404
1622795400000|2021-06-04 08:30:00|6176|6174|6174|6172|6182|6179|6174|6172|10238
1622795700000|2021-06-04 08:35:00|6173|6173|6173|6171|6178|6176|6171|6169|7556
1622796000000|2021-06-04 08:40:00|6171|6170|6166|6165|6172|6171|6166|6165|4668
1622796300000|2021-06-04 08:45:00|6165|6164|6165|6164|6169|6168|6161|6159|6168
1622796600000|2021-06-04 08:50:00|6166|6165|6164|6163|6167|6166|6162|6161|5473
1622796900000|2021-06-04 08:55:00|6163|6162|6157|6156|6164|6163|6157|6156|6950
1622797200000|2021-06-04 09:00:00|6158|6157|6157|6156|6165|6163|6155|6154|7386
1622797500000|2021-06-04 09:05:00|6158|6157|6161|6160|6164|6162|6158|6157|5331
1622797800000|2021-06-04 09:10:00|6162|6161|6169|6168|6171|6169|6159|6157|6042
1622798100000|2021-06-04 09:15:00|6168|6167|6169|6168|6172|6171|6166|6164|5263
1622798400000|2021-06-04 09:20:00|6168|6167|6173|6172|6174|6172|6165|6164|7053
1622798700000|2021-06-04 09:25:00|6174|6173|6174|6172|6177|6176|6173|6172|6889
1622799000000|2021-06-04 09:30:00|6173|6173|6170|6169|6178|6176|6169|6167|8124
1622799300000|2021-06-04 09:35:00|6169|6168|6166|6165|6169|6168|6158|6156|8280
1622799600000|2021-06-04 09:40:00|6165|6164|6164|6162|6169|6167|6164|6161|2828
1622799900000|2021-06-04 09:45:00|6163|6163|6163|6161|6167|6166|6161|6160|6023
1622800200000|2021-06-04 09:50:00|6164|6162|6165|6164|6168|6167|6164|6161|5746
1622800500000|2021-06-04 09:55:00|6166|6163|6170|6168|6172|6170|6165|6163|5297
1622800800000|2021-06-04 10:00:00|6169|6167|6174|6173|6174|6173|6166|6165|2930
1622801100000|2021-06-04 10:05:00|6173|6172|6173|6171|6174|6172|6169|6168|10676
1622801400000|2021-06-04 10:10:00|6172|6172|6174|6173|6176|6175|6171|6170|4680
1622801700000|2021-06-04 10:15:00|6173|6172|6167|6166|6174|6172|6164|6163|7365
1622802000000|2021-06-04 10:20:00|6168|6167|6172|6170|6176|6174|6167|6166|4736
1622802300000|2021-06-04 10:25:00|6171|6169|6169|6167|6172|6171|6167|6166|2849
1622802600000|2021-06-04 10:30:00|6168|6166|6163|6160|6169|6167|6160|6158|2521
1622802900000|2021-06-04 10:35:00|6162|6161|6167|6165|6167|6166|6159|6158|4469
1622803200000|2021-06-04 10:40:00|6166|6166|6169|6167|6169|6167|6166|6165|2121
1622803500000|2021-06-04 10:45:00|6168|6168|6175|6174|6178|6176|6168|6167|5808
1622803800000|2021-06-04 10:50:00|6174|6173|6173|6171|6175|6174|6172|6170|5052
1622804100000|2021-06-04 10:55:00|6172|6170|6178|6176|6178|6176|6170|6168|2393
1622804400000|2021-06-04 11:00:00|6177|6177|6178|6177|6181|6180|6177|6176|5440
1622804700000|2021-06-04 11:05:00|6179|6176|6179|6177|6180|6178|6175|6174|3324
1622805000000|2021-06-04 11:10:00|6180|6178|6181|6180|6184|6182|6179|6176|5455
1622805300000|2021-06-04 11:15:00|6180|6179|6182|6181|6186|6184|6179|6177|8842
1622805600000|2021-06-04 11:20:00|6181|6180|6180|6179|6183|6181|6177|6176|6403
1622805900000|2021-06-04 11:25:00|6181|6180|6180|6178|6182|6180|6179|6177|4666
1622806200000|2021-06-04 11:30:00|6179|6177|6179|6178|6180|6179|6178|6177|1749
1622806500000|2021-06-04 11:35:00|6180|6179|6180|6178|6182|6181|6180|6178|4652
1622806800000|2021-06-04 11:40:00|6181|6179|6180|6179|6182|6181|6178|6176|1993
1622807100000|2021-06-04 11:45:00|6179|6178|6180|6179|6182|6181|6179|6178|3483
1622807400000|2021-06-04 11:50:00|6181|6180|6179|6178|6182|6181|6175|6173|2988
1622807700000|2021-06-04 11:55:00|6178|6177|6181|6180|6181|6180|6177|6175|5512
1622808000000|2021-06-04 12:00:00|6180|6179|6184|6183|6188|6186|6179|6178|36347
1622808300000|2021-06-04 12:05:00|6183|6182|6178|6177|6183|6182|6175|6174|4958
1622808600000|2021-06-04 12:10:00|6177|6176|6165|6164|6177|6176|6165|6164|1920
1622808900000|2021-06-04 12:15:00|6164|6163|6162|6160|6166|6164|6162|6159|4531
1622809200000|2021-06-04 12:20:00|6161|6159|6159|6158|6161|6159|6155|6153|2759
1622809500000|2021-06-04 12:25:00|6160|6159|6163|6162|6163|6162|6160|6159|3106
1622809800000|2021-06-04 12:30:00|6164|6161|6177|6176|6184|6182|6162|6160|19383
1622810100000|2021-06-04 12:35:00|6178|6177|6171|6170|6178|6177|6168|6167|5968
1622810400000|2021-06-04 12:40:00|6170|6169|6182|6180|6182|6181|6168|6167|11193
1622810700000|2021-06-04 12:45:00|6183|6181|6191|6189|6192|6189|6177|6175|4205
1622811000000|2021-06-04 12:50:00|6192|6190|6207|6204|6208|6207|6192|6190|10880
1622811300000|2021-06-04 12:55:00|6206|6203|6201|6199|6206|6204|6200|6199|31964
1622811600000|2021-06-04 13:00:00|6200|6198|6209|6207|6215|6214|6200|6198|53303
1622811900000|2021-06-04 13:05:00|6208|6208|6208|6206|6209|6208|6203|6201|5740
1622812200000|2021-06-04 13:10:00|6209|6207|6216|6215|6219|6217|6209|6206|9751
1622812500000|2021-06-04 13:15:00|6215|6214|6209|6207|6217|6215|6209|6207|5444
1622812800000|2021-06-04 13:20:00|6208|6208|6216|6214|6217|6215|6208|6208|8030
1622813100000|2021-06-04 13:25:00|6215|6215|6219|6216|6220|6218|6212|6211|17907
1622813400000|2021-06-04 13:30:00|6218|6215|6220|6218|6227|6225|6208|6207|43763
1622813700000|2021-06-04 13:35:00|6221|6219|6211|6210|6224|6223|6207|6206|57805
1622814000000|2021-06-04 13:40:00|6210|6209|6195|6194|6211|6210|6192|6190|33483
1622814300000|2021-06-04 13:45:00|6196|6195|6186|6185|6209|6207|6185|6183|36404
1622814600000|2021-06-04 13:50:00|6187|6186|6180|6179|6188|6186|6179|6178|32090
1622814900000|2021-06-04 13:55:00|6181|6180|6198|6197|6201|6199|6180|6178|23792
1622815200000|2021-06-04 14:00:00|6197|6196|6197|6196|6204|6201|6190|6189|33891
1622815500000|2021-06-04 14:05:00|6198|6197|6189|6188|6207|6205|6187|6186|29393
1622815800000|2021-06-04 14:10:00|6188|6187|6181|6178|6192|6191|6181|6178|24683
1622816100000|2021-06-04 14:15:00|6182|6179|6186|6185|6187|6186|6177|6175|10205
1622816400000|2021-06-04 14:20:00|6185|6184|6186|6184|6189|6187|6181|6180|17418
1622816700000|2021-06-04 14:25:00|6185|6183|6200|6199|6200|6199|6184|6183|9034
1622817000000|2021-06-04 14:30:00|6201|6200|6198|6197|6205|6204|6198|6197|10250
1622817300000|2021-06-04 14:35:00|6197|6196|6193|6192|6201|6200|6192|6191|12071
1622817600000|2021-06-04 14:40:00|6192|6191|6188|6186|6198|6196|6184|6183|14725
1622817900000|2021-06-04 14:45:00|6187|6187|6194|6193|6195|6193|6184|6183|14305
1622818200000|2021-06-04 14:50:00|6193|6192|6201|6200|6202|6200|6192|6191|10990
1622818500000|2021-06-04 14:55:00|6202|6201|6209|6207|6213|6211|6201|6200|15248
1622818800000|2021-06-04 15:00:00|6210|6208|6213|6211|6215|6214|6210|6208|16291
1622819100000|2021-06-04 15:05:00|6212|6212|6219|6217|6220|6219|6212|6212|14322
1622819400000|2021-06-04 15:10:00|6220|6218|6221|6219|6225|6224|6218|6217|23152
1622819700000|2021-06-04 15:15:00|6222|6220|6221|6220|6224|6223|6218|6217|10083
1622820000000|2021-06-04 15:20:00|6222|6221|6223|6221|6223|6221|6217|6215|23791
1622820300000|2021-06-04 15:25:00|6224|6222|6221|6219|6227|6226|6216|6214|38304
1623049200000|2021-06-07 07:00:00|6270|6248|6212|6210|6270|6256|6190|6184|27591
1623049500000|2021-06-07 07:05:00|6211|6207|6178|6176|6211|6207|6173|6171|26977
1623049800000|2021-06-07 07:10:00|6180|6177|6163|6161|6183|6180|6155|6152|55992
1623050100000|2021-06-07 07:15:00|6162|6160|6186|6184|6187|6185|6160|6156|12347
1623050400000|2021-06-07 07:20:00|6187|6185|6204|6200|6204|6201|6186|6184|8510
1623050700000|2021-06-07 07:25:00|6203|6198|6208|6206|6216|6212|6200|6197|12850
1623051000000|2021-06-07 07:30:00|6210|6207|6231|6228|6232|6228|6208|6206|7738
1623051300000|2021-06-07 07:35:00|6230|6227|6221|6220|6230|6228|6215|6214|21472
1623051600000|2021-06-07 07:40:00|6220|6219|6216|6213|6220|6219|6206|6203|10376
1623051900000|2021-06-07 07:45:00|6215|6212|6212|6210|6218|6215|6208|6205|12700
1623052200000|2021-06-07 07:50:00|6211|6209|6211|6210|6220|6217|6210|6208|28733
1623052500000|2021-06-07 07:55:00|6212|6209|6214|6213|6216|6214|6210|6209|18350
1623052800000|2021-06-07 08:00:00|6215|6214|6215|6213|6216|6215|6211|6209|10355
1623053100000|2021-06-07 08:05:00|6214|6212|6212|6210|6216|6215|6208|6206|32966
1623053400000|2021-06-07 08:10:00|6211|6211|6219|6217|6219|6217|6211|6211|6272
1623053700000|2021-06-07 08:15:00|6220|6218|6220|6218|6221|6220|6218|6216|5699
1623054000000|2021-06-07 08:20:00|6219|6217|6216|6215|6219|6217|6211|6210|3180
1623054300000|2021-06-07 08:25:00|6215|6214|6217|6215|6219|6217|6213|6211|4610
1623054600000|2021-06-07 08:30:00|6218|6216|6223|6222|6224|6222|6217|6215|11003
1623054900000|2021-06-07 08:35:00|6224|6223|6224|6222|6228|6226|6222|6221|6862
1623055200000|2021-06-07 08:40:00|6223|6221|6234|6232|6234|6233|6220|6219|8529
1623055500000|2021-06-07 08:45:00|6233|6231|6226|6225|6233|6231|6225|6224|14524
1623055800000|2021-06-07 08:50:00|6227|6226|6238|6236|6239|6237|6227|6226|22072
1623056100000|2021-06-07 08:55:00|6239|6237|6242|6240|6252|6251|6238|6237|30006
1623056400000|2021-06-07 09:00:00|6241|6239|6232|6231|6243|6242|6232|6230|10142
1623056700000|2021-06-07 09:05:00|6231|6230|6221|6219|6232|6230|6221|6219|5682
1623057000000|2021-06-07 09:10:00|6220|6220|6221|6220|6222|6221|6217|6216|5766
1623057300000|2021-06-07 09:15:00|6220|6219|6215|6214|6221|6220|6212|6210|4306
1623057600000|2021-06-07 09:20:00|6216|6215|6216|6215|6218|6216|6213|6212|10721
1623057900000|2021-06-07 09:25:00|6215|6214|6212|6210|6216|6214|6212|6210|2971
1623058200000|2021-06-07 09:30:00|6211|6209|6219|6218|6220|6218|6210|6208|8745
1623058500000|2021-06-07 09:35:00|6218|6217|6217|6216|6228|6226|6215|6214|19630
1623058800000|2021-06-07 09:40:00|6216|6215|6214|6213|6219|6217|6210|6208|15019
1623059100000|2021-06-07 09:45:00|6215|6214|6211|6208|6216|6214|6211|6208|5021
1623059400000|2021-06-07 09:50:00|6210|6209|6212|6211|6214|6213|6209|6208|9015
1623059700000|2021-06-07 09:55:00|6211|6210|6202|6201|6213|6211|6201|6200|17062
1623060000000|2021-06-07 10:00:00|6201|6200|6211|6209|6212|6210|6201|6200|4863
1623060300000|2021-06-07 10:05:00|6212|6210|6213|6211|6214|6212|6211|6209|5343
1623060600000|2021-06-07 10:10:00|6214|6212|6211|6209|6216|6215|6211|6209|2694
1623060900000|2021-06-07 10:15:00|6212|6210|6212|6210|6219|6218|6212|6209|7411
1623061200000|2021-06-07 10:20:00|6213|6211|6214|6213|6214|6213|6211|6210|2804
1623061500000|2021-06-07 10:25:00|6215|6214|6220|6217|6220|6217|6211|6209|3023
1623061800000|2021-06-07 10:30:00|6221|6218|6219|6217|6222|6221|6219|6217|2905
1623062100000|2021-06-07 10:35:00|6218|6216|6218|6217|6222|6221|6217|6215|5211
1623062400000|2021-06-07 10:40:00|6217|6216|6219|6218|6221|6220|6216|6213|11155
1623062700000|2021-06-07 10:45:00|6218|6217|6219|6218|6221|6220|6217|6215|5073
1623063000000|2021-06-07 10:50:00|6220|6219|6227|6225|6228|6225|6219|6218|15419
1623063300000|2021-06-07 10:55:00|6228|6226|6236|6234|6240|6239|6226|6223|16034
1623063600000|2021-06-07 11:00:00|6237|6235|6235|6233|6240|6238|6232|6230|7791
1623063900000|2021-06-07 11:05:00|6234|6232|6231|6229|6235|6233|6228|6227|5191
1623064200000|2021-06-07 11:10:00|6232|6230|6230|6229|6232|6231|6230|6229|1439
1623064500000|2021-06-07 11:15:00|6231|6230|6231|6230|6232|6231|6230|6229|4832
1623064800000|2021-06-07 11:20:00|6232|6231|6232|6230|6232|6231|6229|6228|5230
1623065100000|2021-06-07 11:25:00|6231|6231|6232|6231|6232|6231|6227|6224|7169
1623065400000|2021-06-07 11:30:00|6231|6230|6222|6220|6231|6230|6222|6220|3935
1623065700000|2021-06-07 11:35:00|6221|6219|6223|6222|6229|6227|6219|6217|16063
1623066000000|2021-06-07 11:40:00|6222|6221|6221|6219|6224|6223|6220|6219|6447
1623066300000|2021-06-07 11:45:00|6222|6220|6227|6225|6228|6227|6221|6220|5494
1623066600000|2021-06-07 11:50:00|6228|6226|6225|6223|6230|6229|6224|6222|7049
1623066900000|2021-06-07 11:55:00|6224|6222|6221|6220|6224|6222|6220|6218|9064
1623067200000|2021-06-07 12:00:00|6222|6221|6222|6221|6224|6223|6221|6220|6513
1623067500000|2021-06-07 12:05:00|6221|6220|6221|6219|6224|6222|6220|6219|10710
1623067800000|2021-06-07 12:10:00|6220|6220|6221|6219|6223|6222|6220|6218|5716
1623068100000|2021-06-07 12:15:00|6220|6218|6219|6217|6222|6221|6219|6217|7234
1623068400000|2021-06-07 12:20:00|6218|6216|6212|6210|6223|6221|6212|6210|13782
1623068700000|2021-06-07 12:25:00|6213|6211|6214|6212|6214|6213|6211|6210|5430
1623069000000|2021-06-07 12:30:00|6213|6211|6221|6219|6221|6220|6212|6211|4373
1623069300000|2021-06-07 12:35:00|6222|6220|6222|6220|6222|6221|6217|6215|7046
1623069600000|2021-06-07 12:40:00|6221|6219|6215|6214|6221|6220|6213|6211|4212
1623069900000|2021-06-07 12:45:00|6216|6215|6214|6213|6216|6215|6211|6209|4845
1623070200000|2021-06-07 12:50:00|6213|6212|6210|6208|6214|6213|6210|6208|2684
1623070500000|2021-06-07 12:55:00|6211|6209|6211|6210|6212|6210|6210|6208|2307
1623070800000|2021-06-07 13:00:00|6210|6209|6210|6207|6214|6212|6209|6207|7679
1623071100000|2021-06-07 13:05:00|6209|6208|6210|6208|6210|6209|6207|6206|3391
1623071400000|2021-06-07 13:10:00|6209|6207|6223|6221|6223|6222|6208|6207|8145
1623071700000|2021-06-07 13:15:00|6224|6222|6224|6222|6227|6226|6221|6220|11612
1623072000000|2021-06-07 13:20:00|6225|6223|6232|6231|6233|6232|6224|6222|10843
1623072300000|2021-06-07 13:25:00|6231|6230|6224|6222|6237|6236|6223|6221|29176
1623072600000|2021-06-07 13:30:00|6223|6223|6228|6225|6233|6231|6218|6216|52867
1623072900000|2021-06-07 13:35:00|6227|6226|6224|6223|6228|6227|6211|6209|32192
1623073200000|2021-06-07 13:40:00|6223|6222|6216|6215|6224|6223|6215|6212|14999
1623073500000|2021-06-07 13:45:00|6215|6214|6210|6209|6217|6215|6209|6208|25476
1623073800000|2021-06-07 13:50:00|6209|6208|6197|6196|6210|6209|6194|6192|19520
1623074100000|2021-06-07 13:55:00|6198|6198|6192|6191|6203|6202|6192|6190|17488
1623074400000|2021-06-07 14:00:00|6193|6190|6183|6181|6193|6190|6181|6179|17914
1623074700000|2021-06-07 14:05:00|6184|6182|6189|6187|6190|6189|6181|6180|9810
1623075000000|2021-06-07 14:10:00|6190|6188|6186|6185|6195|6194|6180|6178|41704
1623075300000|2021-06-07 14:15:00|6185|6184|6182|6181|6193|6192|6182|6180|21078
1623075600000|2021-06-07 14:20:00|6183|6182|6182|6179|6187|6186|6179|6178|15430
1623075900000|2021-06-07 14:25:00|6183|6180|6172|6169|6184|6183|6170|6168|26466
1623076200000|2021-06-07 14:30:00|6171|6168|6166|6165|6171|6169|6162|6161|25876
1623076500000|2021-06-07 14:35:00|6165|6164|6170|6168|6173|6172|6164|6162|24993
1623076800000|2021-06-07 14:40:00|6171|6169|6171|6170|6174|6173|6167|6165|21729
1623077100000|2021-06-07 14:45:00|6172|6171|6163|6161|6174|6172|6162|6160|22211
1623077400000|2021-06-07 14:50:00|6164|6162|6161|6160|6165|6164|6157|6156|6917
1623077700000|2021-06-07 14:55:00|6162|6161|6153|6151|6164|6162|6151|6150|26277
1623078000000|2021-06-07 15:00:00|6154|6152|6149|6146|6158|6157|6144|6141|30528
1623078300000|2021-06-07 15:05:00|6150|6147|6146|6145|6151|6149|6143|6142|16362
1623078600000|2021-06-07 15:10:00|6147|6146|6149|6147|6153|6151|6145|6144|9855
1623078900000|2021-06-07 15:15:00|6148|6148|6155|6153|6157|6156|6148|6146|16638
1623079200000|2021-06-07 15:20:00|6154|6152|6145|6144|6155|6153|6144|6143|14475
1623079500000|2021-06-07 15:25:00|6144|6143|6140|6138|6145|6144|6140|6137|23067
1623135600000|2021-06-08 07:00:00|6151|6126|6145|6144|6161|6155|6135|6126|20569
1623135900000|2021-06-08 07:05:00|6144|6142|6142|6140|6151|6149|6130|6127|18078
1623136200000|2021-06-08 07:10:00|6141|6138|6134|6131|6142|6139|6122|6120|9954
1623136500000|2021-06-08 07:15:00|6133|6130|6142|6140|6145|6142|6125|6121|20782
1623136800000|2021-06-08 07:20:00|6141|6139|6143|6141|6146|6143|6133|6131|8558
1623137100000|2021-06-08 07:25:00|6142|6140|6141|6138|6145|6143|6136|6134|9038
1623137400000|2021-06-08 07:30:00|6142|6139|6141|6139|6147|6146|6138|6136|6611
1623137700000|2021-06-08 07:35:00|6140|6138|6139|6137|6141|6140|6135|6133|4821
1623138000000|2021-06-08 07:40:00|6140|6138|6133|6131|6141|6139|6127|6125|10742
1623138300000|2021-06-08 07:45:00|6132|6130|6137|6135|6140|6137|6131|6128|3508
1623138600000|2021-06-08 07:50:00|6136|6134|6130|6128|6140|6138|6130|6128|3915
1623138900000|2021-06-08 07:55:00|6131|6129|6134|6133|6139|6137|6123|6122|7514
1623139200000|2021-06-08 08:00:00|6135|6134|6135|6133|6145|6143|6133|6130|12888
1623139500000|2021-06-08 08:05:00|6136|6134|6136|6134|6138|6137|6135|6132|4459
1623139800000|2021-06-08 08:10:00|6135|6133|6128|6126|6135|6134|6122|6120|10629
1623140100000|2021-06-08 08:15:00|6129|6127|6140|6139|6142|6139|6129|6127|6458
1623140400000|2021-06-08 08:20:00|6141|6140|6144|6143|6148|6147|6140|6140|5802
1623140700000|2021-06-08 08:25:00|6145|6144|6150|6148|6150|6148|6144|6141|7257
1623141000000|2021-06-08 08:30:00|6151|6149|6162|6161|6164|6163|6149|6147|7620
1623141300000|2021-06-08 08:35:00|6163|6162|6166|6163|6168|6166|6162|6160|5171
1623141600000|2021-06-08 08:40:00|6167|6164|6168|6167|6171|6168|6165|6164|3996
1623141900000|2021-06-08 08:45:00|6169|6168|6170|6169|6175|6174|6167|6166|12354
1623142200000|2021-06-08 08:50:00|6169|6168|6171|6169|6172|6171|6168|6165|5394
1623142500000|2021-06-08 08:55:00|6172|6170|6172|6171|6176|6174|6171|6170|6847
1623142800000|2021-06-08 09:00:00|6173|6172|6180|6179|6181|6180|6172|6171|10722
1623143100000|2021-06-08 09:05:00|6181|6178|6177|6175|6182|6180|6174|6172|7610
1623143400000|2021-06-08 09:10:00|6176|6174|6187|6185|6188|6186|6174|6172|10013
1623143700000|2021-06-08 09:15:00|6186|6186|6186|6184|6188|6186|6184|6183|2859
1623144000000|2021-06-08 09:20:00|6187|6185|6195|6194|6197|6195|6187|6185|8433
1623144300000|2021-06-08 09:25:00|6196|6195|6191|6189|6199|6198|6188|6186|11720
1623144600000|2021-06-08 09:30:00|6192|6190|6187|6185|6199|6197|6187|6185|8401
1623144900000|2021-06-08 09:35:00|6186|6184|6187|6185|6189|6187|6184|6182|7988
1623145200000|2021-06-08 09:40:00|6186|6184|6177|6176|6187|6184|6176|6174|8316
1623145500000|2021-06-08 09:45:00|6178|6177|6179|6178|6182|6180|6176|6174|12967
1623145800000|2021-06-08 09:50:00|6180|6179|6185|6183|6187|6185|6180|6179|8434
1623146100000|2021-06-08 09:55:00|6186|6184|6186|6184|6187|6185|6183|6182|4576
1623146400000|2021-06-08 10:00:00|6185|6183|6185|6184|6187|6185|6183|6182|9116
1623146700000|2021-06-08 10:05:00|6184|6183|6191|6190|6192|6190|6184|6183|10920
1623147000000|2021-06-08 10:10:00|6192|6191|6193|6191|6199|6197|6192|6191|5636
1623147300000|2021-06-08 10:15:00|6192|6189|6177|6176|6192|6190|6175|6172|7516
1623147600000|2021-06-08 10:20:00|6176|6175|6171|6169|6179|6177|6171|6169|5602
1623147900000|2021-06-08 10:25:00|6170|6168|6170|6168|6173|6171|6168|6166|5596
1623148200000|2021-06-08 10:30:00|6169|6167|6174|6172|6177|6175|6166|6164|5994
1623148500000|2021-06-08 10:35:00|6173|6171|6177|6176|6177|6176|6172|6169|7742
1623148800000|2021-06-08 10:40:00|6178|6177|6180|6178|6185|6183|6177|6177|3090
1623149100000|2021-06-08 10:45:00|6179|6179|6179|6178|6180|6179|6178|6176|3887
1623149400000|2021-06-08 10:50:00|6180|6180|6182|6180|6186|6184|6180|6180|1980
1623149700000|2021-06-08 10:55:00|6181|6179|6178|6177|6183|6181|6177|6176|5070
1623150000000|2021-06-08 11:00:00|6177|6176|6175|6174|6178|6177|6174|6172|3547
1623150300000|2021-06-08 11:05:00|6176|6175|6176|6174|6178|6176|6175|6173|4458
1623150600000|2021-06-08 11:10:00|6175|6173|6176|6174|6177|6176|6173|6172|3214
1623150900000|2021-06-08 11:15:00|6175|6175|6180|6179|6183|6181|6173|6172|3479
1623151200000|2021-06-08 11:20:00|6179|6178|6181|6180|6183|6181|6175|6173|7856
1623151500000|2021-06-08 11:25:00|6180|6179|6182|6181|6184|6182|6180|6177|3415
1623151800000|2021-06-08 11:30:00|6181|6180|6178|6176|6184|6182|6176|6175|3949
1623152100000|2021-06-08 11:35:00|6179|6177|6178|6177|6181|6180|6178|6177|5383
1623152400000|2021-06-08 11:40:00|6177|6176|6191|6189|6191|6189|6177|6176|5401
1623152700000|2021-06-08 11:45:00|6192|6190|6188|6186|6197|6195|6187|6185|3385
1623153000000|2021-06-08 11:50:00|6189|6187|6188|6186|6192|6190|6188|6186|3955
1623153300000|2021-06-08 11:55:00|6189|6187|6190|6189|6190|6189|6188|6186|1688
1623153600000|2021-06-08 12:00:00|6191|6190|6185|6183|6192|6190|6183|6181|4986
1623153900000|2021-06-08 12:05:00|6184|6184|6189|6187|6189|6188|6183|6182|6250
1623154200000|2021-06-08 12:10:00|6190|6188|6186|6184|6192|6190|6183|6181|4010
1623154500000|2021-06-08 12:15:00|6185|6183|6188|6185|6188|6185|6183|6182|3530
1623154800000|2021-06-08 12:20:00|6187|6184|6181|6178|6187|6184|6178|6177|7159
1623155100000|2021-06-08 12:25:00|6182|6179|6181|6179|6186|6185|6180|6179|3216
1623155400000|2021-06-08 12:30:00|6180|6180|6179|6177|6184|6182|6177|6176|5657
1623155700000|2021-06-08 12:35:00|6180|6178|6182|6179|6182|6181|6179|6177|7540
1623156000000|2021-06-08 12:40:00|6181|6180|6177|6175|6181|6180|6173|6172|7043
1623156300000|2021-06-08 12:45:00|6176|6174|6168|6167|6176|6175|6168|6167|8844
1623156600000|2021-06-08 12:50:00|6169|6166|6173|6170|6174|6172|6167|6166|17122
1623156900000|2021-06-08 12:55:00|6172|6171|6177|6175|6178|6177|6171|6170|14065
1623157200000|2021-06-08 13:00:00|6178|6176|6182|6181|6184|6183|6177|6175|7318
1623157500000|2021-06-08 13:05:00|6181|6180|6181|6180|6185|6184|6180|6178|6608
1623157800000|2021-06-08 13:10:00|6180|6179|6184|6183|6186|6184|6180|6178|4628
1623158100000|2021-06-08 13:15:00|6185|6184|6183|6182|6186|6185|6182|6180|9015
1623158400000|2021-06-08 13:20:00|6184|6181|6180|6179|6184|6181|6179|6177|3400
1623158700000|2021-06-08 13:25:00|6179|6178|6179|6177|6181|6180|6177|6176|7801
1623159000000|2021-06-08 13:30:00|6178|6176|6158|6156|6181|6179|6155|6154|41611
1623159300000|2021-06-08 13:35:00|6157|6155|6140|6138|6161|6160|6140|6138|16899
1623159600000|2021-06-08 13:40:00|6139|6137|6144|6143|6147|6145|6134|6132|17575
1623159900000|2021-06-08 13:45:00|6145|6144|6139|6138|6149|6147|6137|6135|23499
1623160200000|2021-06-08 13:50:00|6138|6137|6140|6138|6145|6143|6136|6135|27336
1623160500000|2021-06-08 13:55:00|6141|6139|6144|6142|6145|6142|6134|6133|15012
1623160800000|2021-06-08 14:00:00|6145|6143|6163|6161|6165|6162|6145|6143|24032
1623161100000|2021-06-08 14:05:00|6164|6162|6170|6168|6172|6170|6163|6160|14921
1623161400000|2021-06-08 14:10:00|6169|6167|6166|6164|6175|6174|6165|6163|15319
1623161700000|2021-06-08 14:15:00|6167|6165|6176|6174|6176|6174|6166|6163|23136
1623162000000|2021-06-08 14:20:00|6177|6175|6170|6167|6178|6175|6165|6163|19870
1623162300000|2021-06-08 14:25:00|6172|6168|6179|6178|6180|6178|6169|6167|13160
1623162600000|2021-06-08 14:30:00|6180|6179|6188|6186|6189|6187|6179|6178|30215
1623162900000|2021-06-08 14:35:00|6187|6185|6194|6192|6198|6196|6183|6182|16612
1623163200000|2021-06-08 14:40:00|6193|6191|6200|6198|6201|6199|6192|6191|19415
1623163500000|2021-06-08 14:45:00|6201|6199|6197|6196|6201|6200|6190|6189|19061
1623163800000|2021-06-08 14:50:00|6198|6197|6199|6198|6203|6202|6198|6196|17972
1623164100000|2021-06-08 14:55:00|6200|6199|6203|6202|6207|6205|6199|6197|21334
1623164400000|2021-06-08 15:00:00|6204|6203|6203|6201|6207|6205|6197|6195|15790
1623164700000|2021-06-08 15:05:00|6204|6202|6200|6199|6204|6202|6200|6199|10861
1623165000000|2021-06-08 15:10:00|6199|6198|6189|6187|6200|6199|6188|6187|14128
1623165300000|2021-06-08 15:15:00|6190|6188|6193|6191|6196|6194|6189|6188|11566
1623165600000|2021-06-08 15:20:00|6192|6190|6198|6196|6198|6196|6190|6188|16382
1623165900000|2021-06-08 15:25:00|6199|6197|6201|6199|6202|6200|6194|6193|24966
1623222000000|2021-06-09 07:00:00|6177|6162|6166|6162|6187|6181|6159|6155|19338
1623222300000|2021-06-09 07:05:00|6165|6161|6172|6170|6181|6178|6162|6160|29580
1623222600000|2021-06-09 07:10:00|6171|6169|6161|6159|6171|6169|6153|6151|28198
1623222900000|2021-06-09 07:15:00|6162|6160|6139|6137|6165|6164|6137|6134|27213
1623223200000|2021-06-09 07:20:00|6140|6138|6131|6129|6141|6140|6128|6126|23277
1623223500000|2021-06-09 07:25:00|6130|6128|6126|6125|6132|6131|6122|6121|23127
1623223800000|2021-06-09 07:30:00|6127|6124|6124|6121|6127|6126|6115|6113|31034
1623224100000|2021-06-09 07:35:00|6123|6120|6129|6127|6130|6128|6117|6116|6150
1623224400000|2021-06-09 07:40:00|6128|6128|6118|6116|6129|6128|6117|6114|19845
1623224700000|2021-06-09 07:45:00|6119|6117|6104|6102|6119|6117|6103|6102|12045
1623225000000|2021-06-09 07:50:00|6103|6103|6092|6091|6108|6106|6092|6090|19174
1623225300000|2021-06-09 07:55:00|6093|6092|6100|6098|6104|6103|6091|6090|13814
1623225600000|2021-06-09 08:00:00|6099|6097|6098|6095|6103|6102|6097|6095|13837
1623225900000|2021-06-09 08:05:00|6097|6094|6098|6095|6102|6100|6096|6094|8015
1623226200000|2021-06-09 08:10:00|6099|6096|6098|6096|6101|6100|6093|6091|14230
1623226500000|2021-06-09 08:15:00|6097|6097|6101|6099|6102|6100|6097|6095|13527
1623226800000|2021-06-09 08:20:00|6100|6098|6097|6096|6101|6100|6094|6093|24646
1623227100000|2021-06-09 08:25:00|6098|6097|6096|6095|6100|6099|6093|6092|13653
1623227400000|2021-06-09 08:30:00|6095|6094|6097|6095|6099|6097|6093|6091|8939
1623227700000|2021-06-09 08:35:00|6096|6096|6096|6094|6101|6099|6095|6093|12149
1623228000000|2021-06-09 08:40:00|6095|6093|6088|6087|6095|6094|6087|6085|30677
1623228300000|2021-06-09 08:45:00|6087|6086|6097|6096|6098|6096|6087|6086|7570
1623228600000|2021-06-09 08:50:00|6098|6097|6100|6098|6103|6102|6097|6096|8499
1623228900000|2021-06-09 08:55:00|6099|6099|6101|6099|6102|6100|6096|6095|7204
1623229200000|2021-06-09 09:00:00|6100|6098|6094|6093|6100|6098|6093|6091|4190
1623229500000|2021-06-09 09:05:00|6095|6094|6080|6077|6095|6094|6079|6077|12843
1623229800000|2021-06-09 09:10:00|6081|6078|6078|6075|6085|6083|6074|6073|29611
1623230100000|2021-06-09 09:15:00|6077|6074|6086|6085|6088|6087|6076|6074|16294
1623230400000|2021-06-09 09:20:00|6085|6084|6098|6097|6101|6100|6082|6081|24052
1623230700000|2021-06-09 09:25:00|6097|6096|6096|6094|6099|6098|6091|6090|10885
1623231000000|2021-06-09 09:30:00|6097|6095|6094|6092|6101|6099|6088|6086|11935
1623231300000|2021-06-09 09:35:00|6095|6093|6093|6090|6100|6098|6090|6088|8227
1623231600000|2021-06-09 09:40:00|6092|6091|6086|6084|6097|6096|6086|6084|12583
1623231900000|2021-06-09 09:45:00|6085|6085|6088|6087|6093|6090|6084|6082|13989
1623232200000|2021-06-09 09:50:00|6087|6086|6087|6086|6091|6089|6087|6085|7843
1623232500000|2021-06-09 09:55:00|6086|6085|6083|6081|6087|6086|6081|6079|14436
1623232800000|2021-06-09 10:00:00|6082|6080|6080|6077|6082|6081|6078|6076|10573
1623233100000|2021-06-09 10:05:00|6081|6078|6073|6072|6082|6081|6069|6068|17415
1623233400000|2021-06-09 10:10:00|6074|6073|6076|6075|6078|6076|6073|6071|23732
1623233700000|2021-06-09 10:15:00|6077|6074|6067|6066|6078|6076|6067|6065|13110
1623234000000|2021-06-09 10:20:00|6068|6067|6068|6066|6071|6070|6063|6062|13285
1623234300000|2021-06-09 10:25:00|6069|6067|6069|6067|6072|6071|6067|6065|7132
1623234600000|2021-06-09 10:30:00|6070|6068|6080|6078|6080|6079|6068|6066|13004
1623234900000|2021-06-09 10:35:00|6079|6079|6072|6070|6080|6079|6071|6070|15720
1623235200000|2021-06-09 10:40:00|6073|6071|6073|6071|6077|6076|6070|6069|16811
1623235500000|2021-06-09 10:45:00|6074|6072|6080|6079|6084|6082|6074|6072|6034
1623235800000|2021-06-09 10:50:00|6079|6078|6080|6078|6080|6079|6075|6073|8553
1623236100000|2021-06-09 10:55:00|6081|6079|6080|6078|6082|6080|6077|6076|7713
1623236400000|2021-06-09 11:00:00|6081|6079|6067|6065|6081|6080|6066|6065|11907
1623236700000|2021-06-09 11:05:00|6068|6066|6068|6066|6076|6073|6064|6063|13181
1623237000000|2021-06-09 11:10:00|6067|6067|6067|6065|6071|6069|6062|6061|28151
1623237300000|2021-06-09 11:15:00|6068|6066|6061|6059|6068|6067|6057|6056|10645
1623237600000|2021-06-09 11:20:00|6062|6060|6064|6063|6066|6065|6061|6060|4998
1623237900000|2021-06-09 11:25:00|6065|6064|6062|6061|6068|6065|6058|6057|8996
1623238200000|2021-06-09 11:30:00|6061|6060|6053|6052|6062|6061|6051|6050|24290
1623238500000|2021-06-09 11:35:00|6054|6053|6065|6064|6067|6065|6054|6053|9766
1623238800000|2021-06-09 11:40:00|6066|6065|6062|6060|6067|6065|6058|6057|7498
1623239100000|2021-06-09 11:45:00|6063|6061|6064|6062|6065|6064|6063|6061|3363
1623239400000|2021-06-09 11:50:00|6065|6063|6068|6067|6070|6069|6064|6062|22121
1623239700000|2021-06-09 11:55:00|6069|6066|6063|6061|6069|6067|6062|6060|10454
1623240000000|2021-06-09 12:00:00|6062|6062|6070|6069|6074|6073|6062|6061|15223
1623240300000|2021-06-09 12:05:00|6069|6068|6065|6064|6074|6073|6065|6064|16388
1623240600000|2021-06-09 12:10:00|6066|6065|6062|6061|6068|6067|6057|6056|14240
1623240900000|2021-06-09 12:15:00|6063|6062|6059|6058|6067|6065|6056|6055|14961
1623241200000|2021-06-09 12:20:00|6058|6057|6062|6060|6069|6067|6057|6056|23122
1623241500000|2021-06-09 12:25:00|6063|6061|6068|6066|6078|6076|6062|6061|27819
1623241800000|2021-06-09 12:30:00|6069|6067|6089|6087|6091|6090|6068|6067|17080
1623242100000|2021-06-09 12:35:00|6088|6086|6084|6082|6103|6101|6084|6082|44155
1623242400000|2021-06-09 12:40:00|6085|6083|6095|6094|6096|6094|6085|6082|11572
1623242700000|2021-06-09 12:45:00|6094|6093|6089|6088|6096|6095|6088|6087|3576
1623243000000|2021-06-09 12:50:00|6088|6087|6078|6076|6089|6088|6077|6075|13455
1623243300000|2021-06-09 12:55:00|6079|6077|6088|6087|6091|6090|6078|6076|23626
1623243600000|2021-06-09 13:00:00|6089|6086|6091|6089|6100|6098|6088|6086|15266
1623243900000|2021-06-09 13:05:00|6092|6090|6086|6084|6097|6095|6083|6081|165565
1623244200000|2021-06-09 13:10:00|6087|6085|6092|6091|6094|6092|6079|6078|12884
1623244500000|2021-06-09 13:15:00|6093|6092|6106|6104|6114|6113|6093|6092|72600
1623244800000|2021-06-09 13:20:00|6107|6105|6110|6109|6112|6110|6104|6103|17485
1623245100000|2021-06-09 13:25:00|6109|6108|6107|6105|6109|6108|6102|6100|18653
1623245400000|2021-06-09 13:30:00|6108|6106|6103|6101|6111|6109|6087|6086|52403
1623245700000|2021-06-09 13:35:00|6102|6102|6086|6085|6102|6102|6076|6075|28424
1623246000000|2021-06-09 13:40:00|6087|6086|6074|6071|6087|6086|6060|6058|88907
1623246300000|2021-06-09 13:45:00|6073|6072|6070|6069|6078|6076|6066|6064|34585
1623246600000|2021-06-09 13:50:00|6069|6068|6081|6079|6085|6082|6066|6064|21874
1623246900000|2021-06-09 13:55:00|6082|6080|6075|6073|6082|6080|6073|6071|15280
1623247200000|2021-06-09 14:00:00|6076|6075|6083|6082|6088|6087|6074|6073|16089
1623247500000|2021-06-09 14:05:00|6082|6081|6088|6086|6099|6098|6082|6081|20350
1623247800000|2021-06-09 14:10:00|6089|6087|6084|6083|6092|6090|6084|6082|14324
1623248100000|2021-06-09 14:15:00|6083|6082|6080|6078|6086|6085|6077|6076|22013
1623248400000|2021-06-09 14:20:00|6079|6077|6073|6072|6084|6083|6072|6071|21771
1623248700000|2021-06-09 14:25:00|6074|6071|6075|6073|6080|6078|6071|6070|29432
1623249000000|2021-06-09 14:30:00|6074|6072|6058|6056|6075|6073|6053|6052|35227
1623249300000|2021-06-09 14:35:00|6059|6057|6064|6062|6065|6062|6054|6052|50569
1623249600000|2021-06-09 14:40:00|6065|6063|6075|6074|6076|6075|6061|6060|29104
1623249900000|2021-06-09 14:45:00|6076|6075|6082|6080|6088|6087|6076|6075|23561
1623250200000|2021-06-09 14:50:00|6083|6081|6078|6076|6085|6084|6077|6076|27035
1623250500000|2021-06-09 14:55:00|6077|6075|6070|6069|6080|6078|6069|6068|15921
1623250800000|2021-06-09 15:00:00|6071|6070|6068|6067|6075|6074|6067|6066|24189
1623251100000|2021-06-09 15:05:00|6069|6066|6068|6066|6070|6068|6065|6063|15219
1623251400000|2021-06-09 15:10:00|6068|6065|6065|6063|6073|6070|6064|6062|2794
1623251700000|2021-06-09 15:15:00|6064|6062|6070|6068|6072|6069|6064|6061|1552
1623252000000|2021-06-09 15:20:00|6071|6069|6070|6067|6075|6072|6068|6066|1098
1623252300000|2021-06-09 15:25:00|6069|6066|6066|6063|6072|6070|6064|6061|2982
1623308400000|2021-06-10 07:00:00|6130|6123|6106|6104|6133|6130|6099|6096|42704
1623308700000|2021-06-10 07:05:00|6107|6105|6115|6113|6115|6114|6105|6102|14602
1623309000000|2021-06-10 07:10:00|6114|6112|6094|6092|6116|6114|6089|6087|18241
1623309300000|2021-06-10 07:15:00|6095|6093|6089|6088|6100|6096|6086|6085|13322
1623309600000|2021-06-10 07:20:00|6090|6089|6100|6099|6108|6106|6090|6089|9212
1623309900000|2021-06-10 07:25:00|6101|6101|6096|6093|6104|6103|6089|6087|17113
1623310200000|2021-06-10 07:30:00|6095|6094|6096|6094|6102|6101|6095|6093|15719
1623310500000|2021-06-10 07:35:00|6095|6093|6085|6084|6095|6094|6084|6082|10066
1623310800000|2021-06-10 07:40:00|6086|6085|6091|6090|6093|6091|6086|6085|18448
1623311100000|2021-06-10 07:45:00|6090|6089|6099|6098|6099|6098|6090|6088|13158
1623311400000|2021-06-10 07:50:00|6100|6097|6096|6094|6106|6105|6096|6094|17699
1623311700000|2021-06-10 07:55:00|6097|6095|6091|6089|6098|6097|6088|6087|7975
1623312000000|2021-06-10 08:00:00|6092|6090|6081|6079|6092|6091|6080|6078|8367
1623312300000|2021-06-10 08:05:00|6082|6080|6074|6072|6082|6080|6073|6072|3798
1623312600000|2021-06-10 08:10:00|6075|6073|6077|6074|6078|6075|6070|6067|12433
1623312900000|2021-06-10 08:15:00|6076|6075|6089|6087|6089|6088|6076|6075|11143
1623313200000|2021-06-10 08:20:00|6088|6086|6114|6112|6119|6117|6086|6085|54712
1623313500000|2021-06-10 08:25:00|6113|6111|6101|6100|6114|6111|6100|6098|26232
1623313800000|2021-06-10 08:30:00|6102|6101|6105|6103|6107|6105|6096|6094|21700
1623314100000|2021-06-10 08:35:00|6106|6104|6105|6103|6109|6107|6104|6102|14219
1623314400000|2021-06-10 08:40:00|6104|6104|6109|6106|6109|6107|6104|6103|7535
1623314700000|2021-06-10 08:45:00|6110|6108|6101|6100|6112|6111|6100|6098|6185
1623315000000|2021-06-10 08:50:00|6102|6101|6111|6110|6112|6111|6101|6101|5652
1623315300000|2021-06-10 08:55:00|6112|6111|6111|6110|6118|6115|6111|6110|6795
1623315600000|2021-06-10 09:00:00|6112|6109|6106|6105|6112|6111|6106|6105|5425
1623315900000|2021-06-10 09:05:00|6105|6104|6103|6102|6106|6105|6102|6101|12810
1623316200000|2021-06-10 09:10:00|6102|6101|6097|6096|6102|6101|6093|6092|15719
1623316500000|2021-06-10 09:15:00|6098|6097|6095|6094|6101|6099|6093|6092|8123
1623316800000|2021-06-10 09:20:00|6096|6095|6090|6088|6096|6095|6089|6087|6800
1623317100000|2021-06-10 09:25:00|6091|6089|6088|6086|6093|6091|6087|6085|6909
1623317400000|2021-06-10 09:30:00|6087|6085|6088|6087|6090|6089|6084|6083|8150
1623317700000|2021-06-10 09:35:00|6089|6086|6087|6085|6090|6087|6083|6081|19256
1623318000000|2021-06-10 09:40:00|6088|6086|6093|6092|6093|6092|6088|6086|10632
1623318300000|2021-06-10 09:45:00|6092|6091|6093|6091|6097|6095|6091|6090|9845
1623318600000|2021-06-10 09:50:00|6092|6092|6098|6096|6098|6097|6092|6092|7017
1623318900000|2021-06-10 09:55:00|6097|6097|6096|6095|6098|6097|6096|6095|6692
1623319200000|2021-06-10 10:00:00|6095|6094|6096|6094|6097|6096|6093|6091|31769
1623319500000|2021-06-10 10:05:00|6095|6095|6096|6094|6096|6095|6095|6094|19812
1623319800000|2021-06-10 10:10:00|6095|6095|6095|6094|6098|6096|6095|6094|21732
1623320100000|2021-06-10 10:15:00|6096|6095|6098|6096|6099|6098|6095|6094|10213
1623320400000|2021-06-10 10:20:00|6097|6095|6093|6092|6097|6096|6093|6092|6212
1623320700000|2021-06-10 10:25:00|6094|6093|6096|6094|6098|6096|6094|6093|7312
1623321000000|2021-06-10 10:30:00|6095|6095|6093|6092|6096|6095|6092|6090|8454
1623321300000|2021-06-10 10:35:00|6094|6093|6095|6093|6096|6095|6093|6093|4268
1623321600000|2021-06-10 10:40:00|6096|6094|6095|6093|6098|6096|6094|6093|14185
1623321900000|2021-06-10 10:45:00|6094|6092|6089|6087|6095|6093|6088|6087|7783
1623322200000|2021-06-10 10:50:00|6090|6088|6085|6084|6090|6088|6085|6084|6457
1623322500000|2021-06-10 10:55:00|6086|6083|6084|6083|6086|6084|6082|6080|4755
1623322800000|2021-06-10 11:00:00|6083|6082|6080|6079|6086|6085|6080|6078|7549
1623323100000|2021-06-10 11:05:00|6079|6078|6079|6077|6080|6078|6078|6076|2993
1623323400000|2021-06-10 11:10:00|6080|6078|6075|6073|6081|6079|6075|6073|5750
1623323700000|2021-06-10 11:15:00|6074|6074|6069|6068|6075|6074|6067|6065|6992
1623324000000|2021-06-10 11:20:00|6070|6069|6068|6066|6073|6072|6067|6066|11883
1623324300000|2021-06-10 11:25:00|6067|6065|6057|6055|6067|6065|6055|6053|10747
1623324600000|2021-06-10 11:30:00|6056|6056|6051|6049|6058|6056|6047|6046|33934
1623324900000|2021-06-10 11:35:00|6050|6048|6045|6043|6051|6050|6043|6042|30524
1623325200000|2021-06-10 11:40:00|6046|6044|6054|6052|6054|6053|6046|6043|22498
1623325500000|2021-06-10 11:45:00|6053|6051|6053|6052|6062|6060|6052|6050|27887
1623325800000|2021-06-10 11:50:00|6052|6051|6044|6042|6055|6054|6042|6041|18317
1623326100000|2021-06-10 11:55:00|6043|6043|6045|6044|6051|6050|6042|6041|19377
1623326400000|2021-06-10 12:00:00|6044|6043|6033|6031|6045|6044|6032|6031|20435
1623326700000|2021-06-10 12:05:00|6034|6032|6032|6031|6036|6035|6031|6030|16830
1623327000000|2021-06-10 12:10:00|6033|6032|6039|6037|6044|6043|6033|6031|11736
1623327300000|2021-06-10 12:15:00|6040|6038|6040|6039|6044|6043|6038|6037|16615
1623327600000|2021-06-10 12:20:00|6041|6040|6044|6042|6044|6043|6040|6039|16667
1623327900000|2021-06-10 12:25:00|6043|6041|6036|6034|6043|6042|6035|6034|12921
1623328200000|2021-06-10 12:30:00|6035|6033|6033|6032|6039|6037|6019|6017|90483
1623328500000|2021-06-10 12:35:00|6034|6033|6043|6041|6043|6042|6034|6033|83963
1623328800000|2021-06-10 12:40:00|6044|6042|6027|6025|6048|6047|6026|6025|85169
1623329100000|2021-06-10 12:45:00|6028|6026|6061|6058|6061|6059|6028|6025|32722
1623329400000|2021-06-10 12:50:00|6062|6059|6058|6057|6068|6065|6052|6051|25292
1623329700000|2021-06-10 12:55:00|6059|6058|6066|6064|6073|6072|6058|6057|14627
1623330000000|2021-06-10 13:00:00|6067|6065|6066|6064|6078|6075|6066|6064|11790
1623330300000|2021-06-10 13:05:00|6067|6065|6061|6059|6071|6069|6059|6058|29112
1623330600000|2021-06-10 13:10:00|6062|6060|6060|6058|6063|6061|6058|6057|27949
1623330900000|2021-06-10 13:15:00|6059|6059|6062|6060|6063|6061|6059|6058|8568
1623331200000|2021-06-10 13:20:00|6061|6061|6062|6061|6064|6063|6059|6057|21984
1623331500000|2021-06-10 13:25:00|6061|6060|6063|6062|6064|6062|6056|6054|26585
1623331800000|2021-06-10 13:30:00|6064|6061|6065|6063|6072|6071|6057|6056|94148
1623332100000|2021-06-10 13:35:00|6066|6064|6065|6064|6074|6073|6063|6062|86554
1623332400000|2021-06-10 13:40:00|6066|6065|6078|6076|6079|6077|6063|6062|64986
1623332700000|2021-06-10 13:45:00|6077|6075|6076|6074|6085|6083|6072|6070|66274
1623333000000|2021-06-10 13:50:00|6077|6075|6068|6066|6078|6077|6062|6061|47602
1623333300000|2021-06-10 13:55:00|6067|6065|6049|6047|6067|6066|6048|6046|42790
1623333600000|2021-06-10 14:00:00|6050|6048|6051|6049|6053|6052|6043|6041|38955
1623333900000|2021-06-10 14:05:00|6052|6050|6044|6042|6062|6059|6037|6035|88191
1623334200000|2021-06-10 14:10:00|6045|6043|6043|6041|6048|6046|6034|6032|50798
1623334500000|2021-06-10 14:15:00|6044|6042|6037|6036|6051|6049|6034|6033|46860
1623334800000|2021-06-10 14:20:00|6036|6035|6041|6040|6047|6046|6035|6034|40944
1623335100000|2021-06-10 14:25:00|6040|6039|6040|6038|6046|6045|6035|6034|30495
1623335400000|2021-06-10 14:30:00|6039|6039|6026|6024|6043|6041|6026|6024|46527
1623335700000|2021-06-10 14:35:00|6025|6025|6013|6011|6028|6026|6012|6011|48065
1623336000000|2021-06-10 14:40:00|6014|6012|6021|6019|6022|6020|6008|6006|49602
1623336300000|2021-06-10 14:45:00|6020|6020|6017|6015|6023|6022|6016|6015|39981
1623336600000|2021-06-10 14:50:00|6016|6014|6008|6006|6021|6019|6007|6006|33193
1623336900000|2021-06-10 14:55:00|6007|6005|6009|6007|6015|6014|6006|6005|30802
1623337200000|2021-06-10 15:00:00|6008|6008|6010|6009|6015|6014|6005|6004|37594
1623337500000|2021-06-10 15:05:00|6011|6010|6021|6020|6021|6020|6009|6007|35738
1623337800000|2021-06-10 15:10:00|6020|6019|6019|6017|6026|6024|6016|6014|37119
1623338100000|2021-06-10 15:15:00|6018|6016|6025|6023|6027|6026|6017|6015|34322
1623338400000|2021-06-10 15:20:00|6026|6024|6021|6019|6027|6025|6018|6016|46154
1623338700000|2021-06-10 15:25:00|6020|6020|6022|6020|6026|6025|6016|6015|235936
1623394800000|2021-06-11 07:00:00|6112|6102|6100|6096|6118|6116|6090|6079|47474
1623395100000|2021-06-11 07:05:00|6101|6097|6107|6103|6113|6110|6097|6093|18766
1623395400000|2021-06-11 07:10:00|6108|6104|6101|6099|6111|6108|6097|6095|13252
1623395700000|2021-06-11 07:15:00|6100|6098|6101|6099|6101|6100|6092|6090|11090
1623396000000|2021-06-11 07:20:00|6102|6100|6115|6114|6122|6121|6101|6099|19101
1623396300000|2021-06-11 07:25:00|6114|6113|6110|6109|6115|6114|6109|6108|6193
1623396600000|2021-06-11 07:30:00|6111|6108|6100|6098|6115|6113|6099|6098|4746
1623396900000|2021-06-11 07:35:00|6101|6099|6101|6099|6106|6105|6098|6096|26287
1623397200000|2021-06-11 07:40:00|6100|6098|6106|6104|6109|6106|6099|6097|6820
1623397500000|2021-06-11 07:45:00|6105|6103|6098|6095|6106|6104|6097|6094|4224
1623397800000|2021-06-11 07:50:00|6097|6094|6099|6097|6100|6099|6095|6093|4383
1623398100000|2021-06-11 07:55:00|6100|6098|6100|6097|6103|6102|6097|6096|4736
1623398400000|2021-06-11 08:00:00|6101|6098|6100|6097|6103|6102|6097|6095|4091
1623398700000|2021-06-11 08:05:00|6101|6098|6102|6101|6103|6101|6097|6095|7500
1623399000000|2021-06-11 08:10:00|6101|6100|6106|6105|6107|6105|6101|6099|2657
1623399300000|2021-06-11 08:15:00|6105|6104|6109|6108|6110|6108|6104|6102|6343
1623399600000|2021-06-11 08:20:00|6110|6109|6112|6110|6112|6110|6107|6106|2754
1623399900000|2021-06-11 08:25:00|6113|6111|6115|6113|6115|6114|6109|6108|8837
1623400200000|2021-06-11 08:30:00|6116|6114|6111|6110|6117|6116|6110|6108|9440
1623400500000|2021-06-11 08:35:00|6110|6109|6113|6111|6115|6113|6108|6107|5680
1623400800000|2021-06-11 08:40:00|6114|6112|6119|6116|6122|6120|6109|6108|55084
1623401100000|2021-06-11 08:45:00|6120|6117|6133|6131|6135|6133|6120|6117|5846
1623401400000|2021-06-11 08:50:00|6134|6132|6131|6129|6135|6133|6129|6128|15725
1623401700000|2021-06-11 08:55:00|6132|6130|6128|6126|6134|6133|6127|6126|2455
1623402000000|2021-06-11 09:00:00|6127|6125|6135|6133|6136|6134|6126|6125|6625
1623402300000|2021-06-11 09:05:00|6134|6132|6135|6134|6136|6134|6131|6129|3901
1623402600000|2021-06-11 09:10:00|6136|6133|6138|6137|6138|6137|6134|6133|12988
1623402900000|2021-06-11 09:15:00|6139|6138|6138|6137|6139|6138|6135|6134|6448
1623403200000|2021-06-11 09:20:00|6139|6135|6135|6133|6139|6136|6134|6132|6359
1623403500000|2021-06-11 09:25:00|6136|6134|6137|6135|6141|6138|6135|6134|3670
1623403800000|2021-06-11 09:30:00|6136|6134|6134|6132|6137|6134|6132|6131|4275
1623404100000|2021-06-11 09:35:00|6135|6133|6141|6139|6141|6139|6133|6132|3834
1623404400000|2021-06-11 09:40:00|6142|6140|6147|6145|6149|6148|6142|6139|7113
1623404700000|2021-06-11 09:45:00|6146|6146|6147|6145|6149|6147|6146|6145|4630
1623405000000|2021-06-11 09:50:00|6146|6146|6149|6147|6149|6147|6144|6143|4269
1623405300000|2021-06-11 09:55:00|6148|6146|6141|6139|6148|6146|6141|6139|7744
1623405600000|2021-06-11 10:00:00|6140|6138|6141|6139|6141|6140|6138|6136|6629
1623405900000|2021-06-11 10:05:00|6140|6140|6145|6143|6146|6144|6139|6137|31677
1623406200000|2021-06-11 10:10:00|6146|6144|6143|6141|6146|6144|6142|6141|4779
1623406500000|2021-06-11 10:15:00|6142|6140|6141|6139|6142|6140|6138|6136|2841
1623406800000|2021-06-11 10:20:00|6142|6140|6142|6141|6145|6143|6140|6138|5309
1623407100000|2021-06-11 10:25:00|6141|6140|6140|6138|6142|6140|6140|6138|3040
1623407400000|2021-06-11 10:30:00|6141|6139|6149|6147|6149|6147|6141|6139|21829
1623407700000|2021-06-11 10:35:00|6148|6146|6143|6142|6148|6146|6142|6140|4323
1623408000000|2021-06-11 10:40:00|6142|6141|6143|6141|6143|6141|6140|6138|7711
1623408300000|2021-06-11 10:45:00|6144|6142|6146|6144|6147|6145|6142|6141|4147
1623408600000|2021-06-11 10:50:00|6147|6145|6149|6147|6150|6148|6145|6143|8797
1623408900000|2021-06-11 10:55:00|6150|6148|6151|6149|6155|6153|6149|6147|18113
1623409200000|2021-06-11 11:00:00|6150|6148|6149|6148|6150|6149|6147|6145|2278
1623409500000|2021-06-11 11:05:00|6148|6147|6146|6145|6151|6150|6145|6144|4789
1623409800000|2021-06-11 11:10:00|6147|6144|6142|6140|6147|6145|6139|6138|4638
1623410100000|2021-06-11 11:15:00|6143|6141|6143|6141|6145|6143|6142|6140|4052
1623410400000|2021-06-11 11:20:00|6144|6142|6133|6132|6146|6144|6133|6132|5588
1623410700000|2021-06-11 11:25:00|6134|6131|6133|6130|6134|6132|6128|6127|3798
1623411000000|2021-06-11 11:30:00|6132|6131|6135|6134|6137|6135|6129|6127|4036
1623411300000|2021-06-11 11:35:00|6136|6135|6122|6120|6138|6136|6122|6120|11760
1623411600000|2021-06-11 11:40:00|6123|6119|6124|6122|6124|6122|6118|6116|7545
1623411900000|2021-06-11 11:45:00|6123|6121|6120|6118|6124|6121|6119|6117|1255
1623412200000|2021-06-11 11:50:00|6119|6117|6112|6110|6119|6118|6112|6110|129764
1623412500000|2021-06-11 11:55:00|6113|6111|6115|6113|6115|6113|6110|6109|5731
1623412800000|2021-06-11 12:00:00|6116|6114|6116|6114|6117|6116|6114|6112|4659
1623413100000|2021-06-11 12:05:00|6115|6113|6118|6116|6120|6118|6114|6113|6447
1623413400000|2021-06-11 12:10:00|6117|6115|6113|6111|6117|6116|6113|6111|2681
1623413700000|2021-06-11 12:15:00|6114|6112|6114|6112|6115|6114|6111|6110|4041
1623414000000|2021-06-11 12:20:00|6115|6113|6112|6111|6116|6115|6111|6110|4172
1623414300000|2021-06-11 12:25:00|6113|6112|6116|6115|6120|6118|6112|6111|4676
1623414600000|2021-06-11 12:30:00|6115|6114|6107|6105|6117|6115|6107|6105|13521
1623414900000|2021-06-11 12:35:00|6108|6106|6116|6115|6117|6115|6108|6106|10787
1623415200000|2021-06-11 12:40:00|6115|6114|6124|6122|6134|6130|6115|6111|30755
1623415500000|2021-06-11 12:45:00|6125|6123|6136|6134|6139|6136|6125|6123|4183
1623415800000|2021-06-11 12:50:00|6137|6135|6131|6129|6137|6136|6130|6127|7711
1623416100000|2021-06-11 12:55:00|6132|6130|6123|6121|6132|6131|6121|6118|11553
1623416400000|2021-06-11 13:00:00|6122|6120|6125|6123|6128|6127|6121|6119|10967
1623416700000|2021-06-11 13:05:00|6126|6124|6125|6123|6126|6124|6123|6121|3285
1623417000000|2021-06-11 13:10:00|6124|6122|6124|6121|6125|6124|6119|6117|13244
1623417300000|2021-06-11 13:15:00|6123|6122|6124|6122|6125|6122|6119|6117|13534
1623417600000|2021-06-11 13:20:00|6123|6121|6123|6121|6123|6122|6118|6117|10807
1623417900000|2021-06-11 13:25:00|6122|6120|6125|6123|6126|6123|6119|6117|11129
1623418200000|2021-06-11 13:30:00|6124|6122|6128|6126|6137|6135|6122|6120|29985
1623418500000|2021-06-11 13:35:00|6129|6127|6142|6140|6143|6141|6129|6127|17502
1623418800000|2021-06-11 13:40:00|6141|6141|6151|6150|6151|6150|6133|6132|74375
1623419100000|2021-06-11 13:45:00|6150|6149|6138|6135|6155|6153|6137|6135|53799
1623419400000|2021-06-11 13:50:00|6137|6134|6128|6125|6137|6135|6125|6124|22974
1623419700000|2021-06-11 13:55:00|6127|6124|6118|6117|6127|6124|6115|6113|13095
1623420000000|2021-06-11 14:00:00|6119|6116|6122|6120|6125|6123|6116|6114|22686
1623420300000|2021-06-11 14:05:00|6121|6119|6115|6113|6123|6121|6111|6109|36695
1623420600000|2021-06-11 14:10:00|6114|6112|6108|6106|6117|6115|6108|6106|25528
1623420900000|2021-06-11 14:15:00|6107|6105|6112|6110|6113|6111|6101|6100|15612
1623421200000|2021-06-11 14:20:00|6110|6109|6111|6109|6112|6110|6104|6101|11589
1623421500000|2021-06-11 14:25:00|6110|6108|6117|6115|6117|6115|6108|6106|15579
1623421800000|2021-06-11 14:30:00|6116|6116|6120|6119|6121|6120|6115|6113|24884
1623422100000|2021-06-11 14:35:00|6121|6120|6123|6121|6125|6124|6116|6115|18020
1623422400000|2021-06-11 14:40:00|6124|6122|6134|6132|6135|6133|6123|6122|17823
1623422700000|2021-06-11 14:45:00|6133|6133|6134|6133|6138|6135|6132|6130|13533
1623423000000|2021-06-11 14:50:00|6133|6132|6127|6125|6133|6132|6126|6125|9745
1623423300000|2021-06-11 14:55:00|6126|6126|6124|6122|6127|6126|6121|6120|7506
1623423600000|2021-06-11 15:00:00|6123|6121|6126|6125|6127|6126|6119|6118|16493
1623423900000|2021-06-11 15:05:00|6125|6124|6127|6125|6131|6129|6125|6124|14446
1623424200000|2021-06-11 15:10:00|6126|6124|6121|6119|6126|6125|6120|6119|15723
1623424500000|2021-06-11 15:15:00|6122|6120|6118|6117|6122|6121|6118|6117|14771
1623424800000|2021-06-11 15:20:00|6119|6118|6121|6119|6123|6121|6118|6117|21118
1623425100000|2021-06-11 15:25:00|6120|6118|6119|6118|6122|6120|6116|6115|33713
1623654000000|2021-06-14 07:00:00|6056|6046|6132|6126|6133|6126|6056|6046|20677
1623654300000|2021-06-14 07:05:00|6131|6125|6142|6138|6143|6138|6126|6121|10403
1623654600000|2021-06-14 07:10:00|6143|6139|6145|6141|6150|6146|6134|6130|10033
1623654900000|2021-06-14 07:15:00|6144|6140|6142|6139|6151|6148|6142|6139|10861
1623655200000|2021-06-14 07:20:00|6141|6138|6114|6112|6144|6141|6114|6112|11438
1623655500000|2021-06-14 07:25:00|6113|6111|6113|6111|6118|6115|6104|6103|8473
1623655800000|2021-06-14 07:30:00|6114|6110|6109|6106|6119|6117|6107|6105|9914
1623656100000|2021-06-14 07:35:00|6108|6105|6100|6097|6109|6106|6099|6096|5162
1623656400000|2021-06-14 07:40:00|6101|6098|6100|6097|6104|6101|6096|6094|4876
1623656700000|2021-06-14 07:45:00|6099|6098|6102|6099|6103|6101|6096|6092|3996
1623657000000|2021-06-14 07:50:00|6101|6098|6103|6101|6104|6103|6095|6093|4235
1623657300000|2021-06-14 07:55:00|6104|6102|6094|6092|6104|6103|6093|6092|2429
1623657600000|2021-06-14 08:00:00|6093|6091|6086|6083|6093|6091|6081|6079|5251
1623657900000|2021-06-14 08:05:00|6087|6084|6086|6085|6090|6088|6085|6083|2844
1623658200000|2021-06-14 08:10:00|6085|6084|6088|6085|6088|6085|6076|6074|4115
1623658500000|2021-06-14 08:15:00|6087|6084|6079|6077|6088|6085|6074|6072|2743
1623658800000|2021-06-14 08:20:00|6078|6076|6071|6069|6079|6076|6070|6068|3363
1623659100000|2021-06-14 08:25:00|6070|6068|6076|6074|6077|6074|6070|6068|2305
1623659400000|2021-06-14 08:30:00|6077|6075|6089|6088|6091|6089|6076|6074|21225
1623659700000|2021-06-14 08:35:00|6088|6087|6089|6086|6089|6088|6083|6081|9626
1623660000000|2021-06-14 08:40:00|6088|6087|6090|6088|6094|6093|6087|6085|7613
1623660300000|2021-06-14 08:45:00|6089|6087|6094|6092|6094|6093|6085|6084|6813
1623660600000|2021-06-14 08:50:00|6093|6091|6089|6088|6093|6091|6085|6083|7171
1623660900000|2021-06-14 08:55:00|6090|6089|6084|6082|6093|6092|6084|6082|8216
1623661200000|2021-06-14 09:00:00|6085|6083|6087|6085|6088|6086|6082|6080|2809
1623661500000|2021-06-14 09:05:00|6086|6086|6090|6088|6094|6092|6086|6085|9231
1623661800000|2021-06-14 09:10:00|6091|6087|6091|6090|6096|6094|6089|6087|6692
1623662100000|2021-06-14 09:15:00|6090|6089|6090|6088|6094|6092|6088|6086|2269
1623662400000|2021-06-14 09:20:00|6091|6089|6092|6090|6095|6094|6086|6084|6451
1623662700000|2021-06-14 09:25:00|6091|6089|6108|6106|6108|6106|6091|6089|1457
1623663000000|2021-06-14 09:30:00|6107|6104|6102|6101|6107|6106|6101|6099|5619
1623663300000|2021-06-14 09:35:00|6101|6100|6102|6100|6103|6101|6100|6098|2875
1623663600000|2021-06-14 09:40:00|6101|6099|6109|6108|6112|6109|6101|6099|8129
1623663900000|2021-06-14 09:45:00|6108|6107|6115|6113|6117|6115|6108|6106|7539
1623664200000|2021-06-14 09:50:00|6116|6114|6118|6116|6118|6116|6114|6113|6012
1623664500000|2021-06-14 09:55:00|6117|6115|6121|6118|6124|6122|6115|6114|3114
1623664800000|2021-06-14 10:00:00|6120|6119|6121|6119|6124|6122|6120|6118|1972
1623665100000|2021-06-14 10:05:00|6120|6118|6128|6126|6129|6126|6120|6118|4373
1623665400000|2021-06-14 10:10:00|6127|6125|6134|6132|6135|6133|6125|6124|4722
1623665700000|2021-06-14 10:15:00|6135|6133|6136|6134|6137|6136|6134|6133|4364
1623666000000|2021-06-14 10:20:00|6137|6135|6133|6131|6137|6135|6129|6127|5881
1623666300000|2021-06-14 10:25:00|6132|6130|6131|6130|6133|6131|6130|6129|3836
1623666600000|2021-06-14 10:30:00|6130|6129|6132|6130|6133|6132|6129|6127|1797
1623666900000|2021-06-14 10:35:00|6131|6129|6127|6125|6132|6131|6127|6125|2056
1623667200000|2021-06-14 10:40:00|6126|6124|6126|6124|6126|6125|6122|6120|1330
1623667500000|2021-06-14 10:45:00|6125|6125|6120|6118|6126|6125|6120|6118|2701
1623667800000|2021-06-14 10:50:00|6119|6117|6119|6117|6121|6119|6116|6115|3611
1623668100000|2021-06-14 10:55:00|6120|6118|6110|6108|6120|6119|6109|6108|2338
1623668400000|2021-06-14 11:00:00|6111|6109|6116|6114|6117|6115|6110|6108|3740
1623668700000|2021-06-14 11:05:00|6115|6113|6114|6113|6115|6113|6114|6112|514
1623669000000|2021-06-14 11:10:00|6115|6112|6114|6112|6116|6115|6111|6109|4013
1623669300000|2021-06-14 11:15:00|6113|6113|6112|6110|6113|6113|6112|6110|1144
1623669600000|2021-06-14 11:20:00|6111|6109|6108|6106|6111|6109|6107|6105|2855
1623669900000|2021-06-14 11:25:00|6107|6105|6100|6098|6110|6109|6099|6097|4802
1623670200000|2021-06-14 11:30:00|6101|6099|6110|6108|6110|6108|6100|6098|2714
1623670500000|2021-06-14 11:35:00|6109|6107|6105|6104|6110|6107|6104|6103|3231
1623670800000|2021-06-14 11:40:00|6104|6103|6103|6101|6109|6107|6103|6101|3061
1623671100000|2021-06-14 11:45:00|6104|6102|6098|6096|6105|6103|6098|6096|4906
1623671400000|2021-06-14 11:50:00|6099|6097|6100|6098|6100|6099|6099|6097|998
1623671700000|2021-06-14 11:55:00|6099|6099|6102|6101|6103|6102|6099|6098|2131
1623672000000|2021-06-14 12:00:00|6101|6100|6102|6100|6103|6102|6101|6100|1974
1623672300000|2021-06-14 12:05:00|6101|6101|6107|6105|6107|6106|6101|6101|4577
1623672600000|2021-06-14 12:10:00|6106|6106|6104|6102|6107|6106|6103|6102|2870
1623672900000|2021-06-14 12:15:00|6105|6103|6107|6106|6111|6109|6102|6101|14154
1623673200000|2021-06-14 12:20:00|6108|6107|6111|6110|6112|6110|6108|6106|2000
1623673500000|2021-06-14 12:25:00|6110|6109|6110|6109|6110|6110|6106|6104|3294
1623673800000|2021-06-14 12:30:00|6111|6110|6110|6108|6119|6118|6110|6108|12638
1623674100000|2021-06-14 12:35:00|6109|6107|6095|6093|6109|6107|6094|6092|13278
1623674400000|2021-06-14 12:40:00|6096|6094|6099|6098|6101|6098|6092|6090|6092
1623674700000|2021-06-14 12:45:00|6098|6097|6087|6085|6098|6097|6086|6085|7574
1623675000000|2021-06-14 12:50:00|6088|6086|6087|6085|6092|6091|6086|6084|6587
1623675300000|2021-06-14 12:55:00|6086|6086|6094|6092|6094|6093|6084|6082|3746
1623675600000|2021-06-14 13:00:00|6095|6093|6093|6092|6095|6094|6092|6090|6356
1623675900000|2021-06-14 13:05:00|6094|6091|6100|6098|6101|6099|6094|6091|8218
1623676200000|2021-06-14 13:10:00|6101|6099|6102|6100|6102|6101|6096|6095|7016
1623676500000|2021-06-14 13:15:00|6101|6099|6097|6096|6102|6099|6095|6093|8654
1623676800000|2021-06-14 13:20:00|6098|6097|6100|6098|6100|6099|6097|6097|4122
1623677100000|2021-06-14 13:25:00|6099|6097|6099|6097|6105|6103|6099|6097|10101
1623677400000|2021-06-14 13:30:00|6098|6096|6107|6104|6109|6107|6087|6085|31882
1623677700000|2021-06-14 13:35:00|6108|6105|6096|6094|6109|6108|6092|6091|164495
1623678000000|2021-06-14 13:40:00|6097|6095|6096|6094|6099|6097|6091|6090|30508
1623678300000|2021-06-14 13:45:00|6097|6095|6102|6100|6107|6105|6096|6095|16743
1623678600000|2021-06-14 13:50:00|6101|6101|6107|6105|6112|6109|6099|6098|18124
1623678900000|2021-06-14 13:55:00|6106|6106|6109|6108|6111|6109|6105|6103|12997
1623679200000|2021-06-14 14:00:00|6110|6109|6107|6104|6111|6110|6094|6092|33412
1623679500000|2021-06-14 14:05:00|6106|6105|6102|6100|6109|6108|6100|6098|50764
1623679800000|2021-06-14 14:10:00|6101|6099|6093|6091|6101|6099|6087|6086|16639
1623680100000|2021-06-14 14:15:00|6094|6092|6102|6100|6102|6100|6090|6089|17968
1623680400000|2021-06-14 14:20:00|6103|6101|6112|6109|6115|6113|6102|6101|18012
1623680700000|2021-06-14 14:25:00|6111|6108|6109|6107|6112|6110|6106|6104|17545
1623681000000|2021-06-14 14:30:00|6108|6106|6107|6105|6111|6110|6104|6103|10586
1623681300000|2021-06-14 14:35:00|6106|6106|6115|6113|6116|6114|6104|6103|134559
1623681600000|2021-06-14 14:40:00|6114|6114|6114|6113|6118|6117|6113|6112|8046
1623681900000|2021-06-14 14:45:00|6115|6112|6110|6109|6117|6116|6107|6106|14134
1623682200000|2021-06-14 14:50:00|6111|6110|6117|6115|6119|6118|6111|6110|54771
1623682500000|2021-06-14 14:55:00|6116|6116|6120|6119|6121|6120|6115|6114|11118
1623682800000|2021-06-14 15:00:00|6121|6120|6120|6119|6124|6122|6118|6117|15649
1623683100000|2021-06-14 15:05:00|6121|6120|6113|6112|6121|6120|6111|6110|7598
1623683400000|2021-06-14 15:10:00|6112|6111|6109|6108|6113|6112|6109|6108|14109
1623683700000|2021-06-14 15:15:00|6108|6107|6102|6101|6110|6109|6100|6099|16403
1623684000000|2021-06-14 15:20:00|6103|6100|6093|6092|6103|6100|6091|6090|18669
1623684300000|2021-06-14 15:25:00|6094|6093|6096|6094|6096|6094|6090|6089|28136
1623740400000|2021-06-15 07:00:00|6100|6081|6086|6084|6107|6102|6079|6076|30887
1623740700000|2021-06-15 07:05:00|6087|6085|6089|6087|6100|6097|6081|6078|18661
1623741000000|2021-06-15 07:10:00|6090|6086|6097|6094|6100|6096|6086|6084|19881
1623741300000|2021-06-15 07:15:00|6098|6095|6112|6110|6112|6111|6096|6094|34246
1623741600000|2021-06-15 07:20:00|6111|6109|6112|6109|6115|6114|6104|6103|35398
1623741900000|2021-06-15 07:25:00|6113|6110|6117|6115|6123|6121|6113|6110|48426
1623742200000|2021-06-15 07:30:00|6118|6116|6116|6115|6121|6119|6111|6108|12306
1623742500000|2021-06-15 07:35:00|6115|6114|6113|6112|6118|6115|6110|6109|7532
1623742800000|2021-06-15 07:40:00|6114|6113|6119|6117|6121|6120|6113|6113|10277
1623743100000|2021-06-15 07:45:00|6118|6118|6118|6116|6120|6119|6117|6115|6452
1623743400000|2021-06-15 07:50:00|6117|6117|6108|6106|6119|6118|6105|6103|7858
1623743700000|2021-06-15 07:55:00|6109|6107|6099|6097|6113|6111|6099|6096|8838
1623744000000|2021-06-15 08:00:00|6098|6096|6083|6081|6100|6098|6082|6080|12253
1623744300000|2021-06-15 08:05:00|6082|6080|6068|6066|6083|6082|6067|6065|17944
1623744600000|2021-06-15 08:10:00|6066|6065|6068|6066|6068|6066|6056|6054|15248
1623744900000|2021-06-15 08:15:00|6069|6067|6064|6063|6069|6067|6062|6060|6503
1623745200000|2021-06-15 08:20:00|6065|6062|6063|6061|6066|6062|6055|6054|11916
1623745500000|2021-06-15 08:25:00|6064|6062|6070|6069|6071|6070|6062|6061|16965
1623745800000|2021-06-15 08:30:00|6069|6068|6070|6069|6074|6072|6067|6065|7549
1623746100000|2021-06-15 08:35:00|6069|6068|6056|6054|6069|6068|6053|6051|12182
1623746400000|2021-06-15 08:40:00|6055|6055|6050|6049|6055|6055|6050|6046|5539
1623746700000|2021-06-15 08:45:00|6049|6048|6048|6047|6051|6050|6046|6043|10224
1623747000000|2021-06-15 08:50:00|6050|6048|6050|6048|6054|6052|6042|6041|8934
1623747300000|2021-06-15 08:55:00|6049|6047|6046|6045|6055|6053|6045|6044|8144
1623747600000|2021-06-15 09:00:00|6047|6046|6052|6051|6052|6051|6044|6041|18460
1623747900000|2021-06-15 09:05:00|6051|6050|6051|6049|6054|6051|6048|6046|12586
1623748200000|2021-06-15 09:10:00|6050|6050|6046|6045|6055|6053|6046|6043|13605
1623748500000|2021-06-15 09:15:00|6045|6044|6050|6049|6051|6050|6044|6042|8287
1623748800000|2021-06-15 09:20:00|6051|6050|6055|6053|6055|6054|6050|6048|8542
1623749100000|2021-06-15 09:25:00|6054|6054|6075|6072|6076|6074|6053|6052|21997
1623749400000|2021-06-15 09:30:00|6076|6073|6073|6071|6080|6077|6071|6069|9743
1623749700000|2021-06-15 09:35:00|6072|6070|6070|6068|6073|6071|6066|6065|8521
1623750000000|2021-06-15 09:40:00|6071|6069|6069|6067|6073|6071|6069|6067|5244
1623750300000|2021-06-15 09:45:00|6068|6066|6064|6063|6072|6070|6064|6063|4193
1623750600000|2021-06-15 09:50:00|6063|6062|6065|6063|6068|6066|6063|6062|175035
1623750900000|2021-06-15 09:55:00|6064|6064|6065|6063|6071|6068|6063|6062|12555
1623751200000|2021-06-15 10:00:00|6064|6064|6056|6054|6065|6064|6056|6054|7163
1623751500000|2021-06-15 10:05:00|6055|6053|6050|6048|6059|6057|6049|6048|8478
1623751800000|2021-06-15 10:10:00|6051|6049|6050|6048|6056|6055|6050|6048|8630
1623752100000|2021-06-15 10:15:00|6049|6047|6056|6055|6058|6057|6048|6046|5195
1623752400000|2021-06-15 10:20:00|6055|6054|6062|6060|6062|6060|6052|6051|7259
1623752700000|2021-06-15 10:25:00|6061|6061|6064|6063|6064|6063|6059|6057|6354
1623753000000|2021-06-15 10:30:00|6063|6062|6056|6054|6063|6062|6056|6053|4891
1623753300000|2021-06-15 10:35:00|6057|6055|6065|6064|6065|6064|6057|6055|5715
1623753600000|2021-06-15 10:40:00|6064|6063|6066|6065|6068|6067|6062|6061|8965
1623753900000|2021-06-15 10:45:00|6065|6064|6065|6064|6066|6065|6062|6061|4663
1623754200000|2021-06-15 10:50:00|6066|6065|6068|6067|6072|6071|6066|6065|9705
1623754500000|2021-06-15 10:55:00|6069|6068|6081|6079|6082|6080|6069|6068|132417
1623754800000|2021-06-15 11:00:00|6082|6080|6073|6072|6083|6082|6072|6071|83475
1623755100000|2021-06-15 11:05:00|6074|6073|6072|6071|6074|6073|6068|6067|8039
1623755400000|2021-06-15 11:10:00|6071|6070|6063|6060|6073|6072|6063|6060|6500
1623755700000|2021-06-15 11:15:00|6062|6061|6060|6059|6062|6061|6058|6057|8714
1623756000000|2021-06-15 11:20:00|6061|6060|6066|6065|6070|6069|6060|6059|10003
1623756300000|2021-06-15 11:25:00|6065|6064|6062|6060|6067|6066|6060|6059|18869
1623756600000|2021-06-15 11:30:00|6063|6061|6065|6063|6065|6063|6060|6059|9081
1623756900000|2021-06-15 11:35:00|6064|6062|6065|6063|6069|6067|6062|6061|26875
1623757200000|2021-06-15 11:40:00|6066|6064|6066|6065|6067|6066|6063|6061|4975
1623757500000|2021-06-15 11:45:00|6065|6064|6062|6061|6066|6065|6059|6058|145552
1623757800000|2021-06-15 11:50:00|6061|6060|6061|6060|6062|6061|6057|6056|10466
1623758100000|2021-06-15 11:55:00|6062|6061|6062|6061|6062|6061|6059|6057|4003
1623758400000|2021-06-15 12:00:00|6063|6062|6064|6062|6072|6071|6062|6061|20374
1623758700000|2021-06-15 12:05:00|6063|6061|6078|6076|6078|6076|6060|6058|19224
1623759000000|2021-06-15 12:10:00|6077|6075|6064|6062|6077|6075|6062|6060|10411
1623759300000|2021-06-15 12:15:00|6063|6061|6061|6060|6065|6063|6061|6060|8779
1623759600000|2021-06-15 12:20:00|6060|6059|6062|6061|6062|6061|6059|6058|6599
1623759900000|2021-06-15 12:25:00|6061|6060|6056|6055|6061|6060|6054|6053|5312
1623760200000|2021-06-15 12:30:00|6058|6054|6061|6059|6065|6063|6052|6050|32740
1623760500000|2021-06-15 12:35:00|6062|6060|6067|6066|6069|6068|6062|6059|11832
1623760800000|2021-06-15 12:40:00|6068|6065|6069|6068|6070|6069|6066|6065|16389
1623761100000|2021-06-15 12:45:00|6068|6067|6057|6055|6069|6067|6055|6053|9792
1623761400000|2021-06-15 12:50:00|6056|6054|6053|6051|6058|6056|6050|6049|17546
1623761700000|2021-06-15 12:55:00|6052|6052|6047|6045|6053|6052|6046|6044|12137
1623762000000|2021-06-15 13:00:00|6048|6046|6054|6052|6054|6053|6045|6044|11512
1623762300000|2021-06-15 13:05:00|6055|6053|6052|6051|6057|6055|6052|6050|15759
1623762600000|2021-06-15 13:10:00|6053|6052|6048|6047|6054|6052|6047|6045|4494
1623762900000|2021-06-15 13:15:00|6049|6048|6049|6048|6051|6050|6043|6041|29726
1623763200000|2021-06-15 13:20:00|6050|6049|6046|6044|6052|6050|6044|6043|17948
1623763500000|2021-06-15 13:25:00|6047|6045|6053|6051|6058|6056|6046|6044|321270
1623763800000|2021-06-15 13:30:00|6054|6052|6054|6052|6062|6059|6046|6044|50037
1623764100000|2021-06-15 13:35:00|6053|6051|6026|6025|6059|6056|6023|6020|70265
1623764400000|2021-06-15 13:40:00|6025|6024|6022|6020|6031|6030|6021|6020|35881
1623764700000|2021-06-15 13:45:00|6021|6019|6028|6026|6031|6029|6016|6014|34569
1623765000000|2021-06-15 13:50:00|6029|6027|6020|6018|6033|6032|6015|6014|18882
1623765300000|2021-06-15 13:55:00|6019|6017|6022|6021|6022|6021|6011|6009|29769
1623765600000|2021-06-15 14:00:00|6023|6022|6021|6020|6032|6030|6017|6016|26944
1623765900000|2021-06-15 14:05:00|6022|6021|6019|6017|6025|6024|6014|6013|22361
1623766200000|2021-06-15 14:10:00|6020|6018|6018|6017|6023|6022|6013|6011|25677
1623766500000|2021-06-15 14:15:00|6019|6018|6016|6015|6022|6020|6015|6014|33991
1623766800000|2021-06-15 14:20:00|6017|6016|6019|6017|6020|6019|6014|6013|22816
1623767100000|2021-06-15 14:25:00|6018|6016|6007|6006|6019|6016|6004|6003|27749
1623767400000|2021-06-15 14:30:00|6006|6005|5997|5996|6008|6007|5997|5996|51120
1623767700000|2021-06-15 14:35:00|5996|5995|6003|6002|6004|6003|5992|5991|36482
1623768000000|2021-06-15 14:40:00|6002|6001|6002|6001|6005|6004|6000|5999|23067
1623768300000|2021-06-15 14:45:00|6001|6000|6001|6000|6005|6004|5998|5997|24871
1623768600000|2021-06-15 14:50:00|6002|6001|5997|5996|6003|6002|5997|5995|23716
1623768900000|2021-06-15 14:55:00|5998|5997|6008|6007|6009|6008|5996|5995|28705
1623769200000|2021-06-15 15:00:00|6007|6006|6007|6005|6010|6009|6005|6004|27668
1623769500000|2021-06-15 15:05:00|6008|6006|6007|6006|6011|6010|6006|6005|18706
1623769800000|2021-06-15 15:10:00|6006|6005|5998|5996|6007|6006|5995|5994|30667
1623770100000|2021-06-15 15:15:00|5999|5997|6006|6005|6006|6005|5999|5997|39789
1623770400000|2021-06-15 15:20:00|6005|6004|6007|6006|6010|6009|6004|6003|56146
1623770700000|2021-06-15 15:25:00|6006|6005|6010|6008|6011|6010|6005|6004|56923
1623826800000|2021-06-16 07:00:00|6033|6019|6059|6056|6062|6057|6024|6019|86978
1623827100000|2021-06-16 07:05:00|6058|6055|6045|6043|6060|6058|6044|6041|21688
1623827400000|2021-06-16 07:10:00|6046|6044|6047|6045|6060|6058|6044|6042|16138
1623827700000|2021-06-16 07:15:00|6046|6046|6018|6016|6050|6048|6017|6015|23746
1623828000000|2021-06-16 07:20:00|6019|6017|6004|6002|6021|6019|6001|6000|27220
1623828300000|2021-06-16 07:25:00|6003|6001|5986|5984|6003|6002|5982|5981|43231
1623828600000|2021-06-16 07:30:00|5987|5985|5974|5972|5987|5985|5959|5958|42549
1623828900000|2021-06-16 07:35:00|5973|5971|5992|5990|5992|5990|5961|5958|32041
1623829200000|2021-06-16 07:40:00|5993|5991|5998|5997|6002|6001|5993|5991|27598
1623829500000|2021-06-16 07:45:00|5997|5996|5986|5984|5999|5997|5982|5981|29121
1623829800000|2021-06-16 07:50:00|5987|5983|5989|5987|5991|5990|5987|5983|14554
1623830100000|2021-06-16 07:55:00|5988|5988|5987|5985|5996|5993|5980|5979|43138
1623830400000|2021-06-16 08:00:00|5986|5984|5987|5986|5993|5992|5982|5981|15610
1623830700000|2021-06-16 08:05:00|5988|5987|5982|5981|5990|5988|5982|5981|11498
1623831000000|2021-06-16 08:10:00|5983|5982|5979|5976|5987|5986|5979|5976|15501
1623831300000|2021-06-16 08:15:00|5978|5975|5963|5961|5985|5983|5961|5958|25450
1623831600000|2021-06-16 08:20:00|5964|5962|5979|5978|5979|5978|5961|5960|11006
1623831900000|2021-06-16 08:25:00|5980|5979|5976|5974|5990|5988|5976|5974|14938
1623832200000|2021-06-16 08:30:00|5975|5975|5967|5965|5975|5975|5965|5963|15105
1623832500000|2021-06-16 08:35:00|5968|5966|5958|5957|5968|5967|5958|5955|19705
1623832800000|2021-06-16 08:40:00|5959|5956|5959|5958|5962|5961|5956|5953|21371
1623833100000|2021-06-16 08:45:00|5960|5959|5974|5972|5974|5972|5957|5956|12570
1623833400000|2021-06-16 08:50:00|5975|5973|5978|5977|5989|5986|5974|5973|105178
1623833700000|2021-06-16 08:55:00|5979|5978|5991|5989|5994|5992|5978|5977|17818
1623834000000|2021-06-16 09:00:00|5990|5990|5981|5979|5990|5990|5980|5979|10062
1623834300000|2021-06-16 09:05:00|5980|5980|5977|5976|5982|5981|5976|5974|49287
1623834600000|2021-06-16 09:10:00|5978|5977|5966|5965|5978|5977|5963|5961|6394
1623834900000|2021-06-16 09:15:00|5965|5964|5966|5965|5970|5969|5963|5961|15679
1623835200000|2021-06-16 09:20:00|5965|5964|5972|5970|5975|5973|5965|5963|13204
1623835500000|2021-06-16 09:25:00|5971|5969|5971|5969|5975|5974|5967|5966|12840
1623835800000|2021-06-16 09:30:00|5970|5970|5982|5981|5983|5981|5970|5969|5053
1623836100000|2021-06-16 09:35:00|5981|5980|5991|5990|5993|5990|5980|5978|8387
1623836400000|2021-06-16 09:40:00|5990|5989|5987|5986|5991|5990|5985|5983|24494
1623836700000|2021-06-16 09:45:00|5986|5985|5981|5980|5989|5988|5981|5980|52338
1623837000000|2021-06-16 09:50:00|5980|5979|5976|5974|5982|5981|5976|5973|14408
1623837300000|2021-06-16 09:55:00|5977|5975|5971|5969|5977|5976|5968|5966|9228
1623837600000|2021-06-16 10:00:00|5972|5970|5978|5976|5980|5979|5972|5969|10000
1623837900000|2021-06-16 10:05:00|5977|5975|5974|5973|5978|5977|5972|5971|8319
1623838200000|2021-06-16 10:10:00|5975|5974|5974|5972|5978|5977|5974|5972|5491
1623838500000|2021-06-16 10:15:00|5973|5973|5976|5975|5982|5979|5973|5973|7150
1623838800000|2021-06-16 10:20:00|5977|5976|5967|5965|5979|5977|5965|5964|13827
1623839100000|2021-06-16 10:25:00|5968|5966|5967|5965|5972|5970|5966|5964|11166
1623839400000|2021-06-16 10:30:00|5966|5966|5970|5969|5977|5975|5966|5965|7584
1623839700000|2021-06-16 10:35:00|5971|5970|5967|5966|5975|5973|5965|5964|5769
1623840000000|2021-06-16 10:40:00|5966|5965|5964|5962|5969|5967|5959|5958|9709
1623840300000|2021-06-16 10:45:00|5963|5963|5965|5964|5971|5969|5961|5959|10423
1623840600000|2021-06-16 10:50:00|5964|5963|5963|5962|5967|5964|5962|5960|11856
1623840900000|2021-06-16 10:55:00|5964|5961|5962|5960|5965|5963|5956|5955|12700
1623841200000|2021-06-16 11:00:00|5961|5961|5958|5957|5964|5962|5958|5957|5765
1623841500000|2021-06-16 11:05:00|5957|5956|5961|5959|5963|5961|5956|5955|10430
1623841800000|2021-06-16 11:10:00|5960|5958|5960|5959|5962|5961|5958|5957|4894
1623842100000|2021-06-16 11:15:00|5959|5958|5959|5957|5964|5963|5959|5957|8241
1623842400000|2021-06-16 11:20:00|5958|5958|5957|5955|5960|5958|5956|5954|3511
1623842700000|2021-06-16 11:25:00|5958|5956|5957|5956|5960|5959|5956|5955|7397
1623843000000|2021-06-16 11:30:00|5958|5957|5960|5958|5960|5959|5956|5955|5280
1623843300000|2021-06-16 11:35:00|5959|5959|5963|5962|5963|5962|5957|5956|5937
1623843600000|2021-06-16 11:40:00|5962|5961|5967|5966|5968|5967|5961|5960|10034
1623843900000|2021-06-16 11:45:00|5968|5967|5967|5966|5972|5971|5967|5966|6469
1623844200000|2021-06-16 11:50:00|5966|5965|5972|5971|5973|5972|5966|5964|16901
1623844500000|2021-06-16 11:55:00|5971|5970|5970|5968|5972|5971|5968|5966|9654
1623844800000|2021-06-16 12:00:00|5969|5967|5972|5971|5972|5971|5963|5962|17184
1623845100000|2021-06-16 12:05:00|5973|5970|5973|5972|5978|5976|5971|5970|5472
1623845400000|2021-06-16 12:10:00|5972|5971|5973|5971|5976|5974|5969|5967|10561
1623845700000|2021-06-16 12:15:00|5974|5972|5972|5970|5976|5974|5970|5968|11964
1623846000000|2021-06-16 12:20:00|5973|5971|5974|5972|5974|5972|5970|5968|4404
1623846300000|2021-06-16 12:25:00|5973|5971|5970|5968|5975|5974|5969|5967|10511
1623846600000|2021-06-16 12:30:00|5969|5967|5970|5968|5971|5968|5962|5960|11945
1623846900000|2021-06-16 12:35:00|5971|5969|5971|5970|5976|5974|5971|5969|12293
1623847200000|2021-06-16 12:40:00|5972|5971|5970|5968|5973|5972|5967|5966|8351
1623847500000|2021-06-16 12:45:00|5969|5967|5965|5963|5970|5969|5965|5963|7636
1623847800000|2021-06-16 12:50:00|5966|5964|5973|5971|5974|5972|5965|5963|6619
1623848100000|2021-06-16 12:55:00|5974|5972|5970|5969|5975|5973|5970|5969|10697
1623848400000|2021-06-16 13:00:00|5969|5968|5975|5973|5978|5976|5968|5967|28093
1623848700000|2021-06-16 13:05:00|5974|5972|5975|5973|5979|5977|5972|5971|32326
1623849000000|2021-06-16 13:10:00|5974|5972|5963|5961|5974|5972|5963|5961|16277
1623849300000|2021-06-16 13:15:00|5962|5962|5975|5973|5976|5974|5962|5962|12377
1623849600000|2021-06-16 13:20:00|5976|5974|5969|5967|5976|5974|5968|5967|23584
1623849900000|2021-06-16 13:25:00|5968|5968|5972|5970|5972|5971|5963|5962|31476
1623850200000|2021-06-16 13:30:00|5973|5971|5958|5957|5979|5978|5955|5952|61401
1623850500000|2021-06-16 13:35:00|5959|5958|5946|5945|5960|5959|5942|5940|59309
1623850800000|2021-06-16 13:40:00|5945|5944|5947|5946|5951|5949|5943|5941|25855
1623851100000|2021-06-16 13:45:00|5946|5945|5934|5932|5947|5946|5925|5924|110672
1623851400000|2021-06-16 13:50:00|5935|5933|5963|5962|5966|5964|5933|5931|59693
1623851700000|2021-06-16 13:55:00|5964|5963|5967|5966|5973|5972|5964|5963|39774
1623852000000|2021-06-16 14:00:00|5969|5967|5986|5985|5988|5986|5967|5966|44591
1623852300000|2021-06-16 14:05:00|5987|5986|5979|5978|5991|5989|5976|5974|25373
1623852600000|2021-06-16 14:10:00|5980|5977|5973|5971|5983|5981|5973|5971|20947
1623852900000|2021-06-16 14:15:00|5974|5972|5976|5974|5982|5980|5972|5970|26558
1623853200000|2021-06-16 14:20:00|5977|5975|5975|5974|5989|5987|5975|5974|24862
1623853500000|2021-06-16 14:25:00|5976|5973|5972|5971|5979|5978|5972|5971|20087
1623853800000|2021-06-16 14:30:00|5973|5972|5987|5986|5988|5987|5972|5972|59830
1623854100000|2021-06-16 14:35:00|5986|5985|6007|6005|6009|6007|5985|5984|70584
1623854400000|2021-06-16 14:40:00|6006|6006|6007|6006|6012|6011|6002|6001|30480
1623854700000|2021-06-16 14:45:00|6008|6007|6006|6005|6013|6012|6005|6003|930739
1623855000000|2021-06-16 14:50:00|6007|6006|6006|6005|6009|6008|6000|5999|17840
1623855300000|2021-06-16 14:55:00|6005|6004|6011|6009|6011|6010|6003|6002|19663
1623855600000|2021-06-16 15:00:00|6010|6008|6017|6015|6019|6017|6007|6006|43648
1623855900000|2021-06-16 15:05:00|6018|6016|6021|6020|6024|6022|6014|6013|31746
1623856200000|2021-06-16 15:10:00|6020|6019|6023|6022|6025|6023|6017|6014|44359
1623856500000|2021-06-16 15:15:00|6022|6021|6023|6021|6023|6022|6019|6018|24164
1623856800000|2021-06-16 15:20:00|6024|6022|6026|6024|6026|6025|6020|6019|276416
1623857100000|2021-06-16 15:25:00|6025|6023|6029|6026|6030|6028|6021|6020|38921
1623913200000|2021-06-17 07:00:00|5936|5925|5942|5940|5972|5965|5910|5906|70035
1623913500000|2021-06-17 07:05:00|5941|5939|5934|5930|5942|5940|5916|5914|45733
1623913800000|2021-06-17 07:10:00|5933|5931|5946|5943|5955|5952|5932|5929|34697
1623914100000|2021-06-17 07:15:00|5947|5944|5964|5962|5966|5963|5945|5943|45119
1623914400000|2021-06-17 07:20:00|5963|5961|5976|5975|5976|5975|5959|5956|14049
1623914700000|2021-06-17 07:25:00|5975|5974|5958|5956|5976|5974|5958|5955|86641
1623915000000|2021-06-17 07:30:00|5957|5955|5970|5967|5971|5970|5955|5952|9191
1623915300000|2021-06-17 07:35:00|5969|5966|5970|5967|5978|5977|5964|5961|14218
1623915600000|2021-06-17 07:40:00|5969|5966|5966|5964|5974|5971|5964|5962|9469
1623915900000|2021-06-17 07:45:00|5965|5965|5974|5972|5976|5973|5962|5959|10247
1623916200000|2021-06-17 07:50:00|5975|5973|5986|5985|5988|5986|5974|5972|10598
1623916500000|2021-06-17 07:55:00|5987|5984|5986|5983|5992|5990|5986|5983|7630
1623916800000|2021-06-17 08:00:00|5987|5984|5985|5983|5989|5987|5980|5978|31932
1623917100000|2021-06-17 08:05:00|5984|5982|5977|5974|5988|5985|5977|5974|8729
1623917400000|2021-06-17 08:10:00|5975|5973|5969|5966|5977|5975|5969|5966|28852
1623917700000|2021-06-17 08:15:00|5968|5967|5958|5957|5971|5969|5958|5957|10816
1623918000000|2021-06-17 08:20:00|5957|5956|5967|5965|5967|5965|5951|5950|20067
1623918300000|2021-06-17 08:25:00|5966|5966|5955|5953|5968|5967|5954|5952|14560
1623918600000|2021-06-17 08:30:00|5954|5952|5947|5946|5956|5955|5944|5941|29945
1623918900000|2021-06-17 08:35:00|5948|5947|5942|5940|5948|5947|5938|5937|55599
1623919200000|2021-06-17 08:40:00|5941|5939|5932|5931|5941|5939|5932|5929|10478
1623919500000|2021-06-17 08:45:00|5931|5929|5924|5922|5932|5931|5923|5921|16320
1623919800000|2021-06-17 08:50:00|5925|5923|5925|5924|5929|5928|5920|5918|15637
1623920100000|2021-06-17 08:55:00|5926|5923|5927|5925|5930|5928|5924|5923|13087
1623920400000|2021-06-17 09:00:00|5926|5924|5915|5914|5927|5926|5915|5914|17956
1623920700000|2021-06-17 09:05:00|5914|5913|5925|5924|5926|5925|5913|5912|15244
1623921000000|2021-06-17 09:10:00|5924|5923|5922|5920|5925|5924|5920|5918|10066
1623921300000|2021-06-17 09:15:00|5921|5921|5922|5920|5923|5922|5919|5918|42704
1623921600000|2021-06-17 09:20:00|5921|5919|5917|5915|5921|5919|5914|5913|21248
1623921900000|2021-06-17 09:25:00|5918|5916|5922|5920|5925|5924|5918|5915|27720
1623922200000|2021-06-17 09:30:00|5921|5921|5908|5906|5923|5922|5907|5906|16689
1623922500000|2021-06-17 09:35:00|5909|5907|5913|5911|5921|5920|5908|5907|17825
1623922800000|2021-06-17 09:40:00|5912|5910|5911|5909|5913|5912|5907|5905|13752
1623923100000|2021-06-17 09:45:00|5910|5908|5905|5904|5910|5908|5901|5900|15759
1623923400000|2021-06-17 09:50:00|5904|5903|5905|5903|5907|5905|5903|5902|71084
1623923700000|2021-06-17 09:55:00|5906|5904|5901|5900|5909|5908|5899|5897|19643
1623924000000|2021-06-17 10:00:00|5902|5901|5911|5910|5911|5910|5901|5901|12642
1623924300000|2021-06-17 10:05:00|5912|5911|5914|5913|5917|5915|5908|5907|6860
1623924600000|2021-06-17 10:10:00|5915|5914|5922|5920|5925|5924|5915|5914|10455
1623924900000|2021-06-17 10:15:00|5923|5921|5916|5914|5928|5926|5916|5914|11482
1623925200000|2021-06-17 10:20:00|5917|5915|5917|5915|5920|5919|5915|5913|10789
1623925500000|2021-06-17 10:25:00|5916|5916|5920|5918|5923|5921|5916|5915|10468
1623925800000|2021-06-17 10:30:00|5919|5917|5916|5914|5919|5918|5913|5912|9441
1623926100000|2021-06-17 10:35:00|5915|5913|5917|5916|5918|5916|5913|5911|10897
1623926400000|2021-06-17 10:40:00|5918|5917|5916|5915|5918|5917|5916|5915|5761
1623926700000|2021-06-17 10:45:00|5915|5914|5918|5916|5921|5919|5914|5912|21760
1623927000000|2021-06-17 10:50:00|5919|5917|5918|5917|5922|5920|5917|5916|13932
1623927300000|2021-06-17 10:55:00|5919|5916|5920|5919|5922|5921|5918|5916|11031
1623927600000|2021-06-17 11:00:00|5921|5920|5925|5924|5928|5927|5918|5916|13142
1623927900000|2021-06-17 11:05:00|5924|5923|5934|5932|5934|5932|5924|5923|6869
1623928200000|2021-06-17 11:10:00|5935|5933|5933|5932|5938|5936|5930|5928|13584
1623928500000|2021-06-17 11:15:00|5932|5931|5939|5937|5942|5941|5932|5930|25789
1623928800000|2021-06-17 11:20:00|5940|5938|5937|5936|5940|5939|5937|5934|6662
1623929100000|2021-06-17 11:25:00|5938|5937|5930|5929|5942|5941|5927|5925|13622
1623929400000|2021-06-17 11:30:00|5929|5928|5927|5925|5931|5930|5925|5923|10403
1623929700000|2021-06-17 11:35:00|5926|5924|5924|5922|5929|5928|5923|5921|9561
1623930000000|2021-06-17 11:40:00|5925|5923|5923|5922|5927|5926|5922|5921|14143
1623930300000|2021-06-17 11:45:00|5922|5921|5921|5919|5922|5921|5916|5915|12676
1623930600000|2021-06-17 11:50:00|5920|5920|5920|5919|5922|5921|5918|5917|5893
1623930900000|2021-06-17 11:55:00|5921|5920|5908|5906|5922|5921|5908|5906|22918
1623931200000|2021-06-17 12:00:00|5909|5907|5913|5912|5915|5914|5906|5904|15552
1623931500000|2021-06-17 12:05:00|5914|5913|5917|5915|5920|5919|5913|5913|6741
1623931800000|2021-06-17 12:10:00|5918|5916|5915|5914|5919|5918|5914|5913|7091
1623932100000|2021-06-17 12:15:00|5916|5915|5912|5910|5918|5916|5911|5910|6144
1623932400000|2021-06-17 12:20:00|5911|5908|5904|5903|5911|5909|5903|5901|10524
1623932700000|2021-06-17 12:25:00|5905|5904|5900|5899|5906|5905|5900|5899|8884
1623933000000|2021-06-17 12:30:00|5899|5898|5907|5906|5909|5908|5899|5897|10776
1623933300000|2021-06-17 12:35:00|5908|5907|5900|5898|5911|5910|5893|5892|26131
1623933600000|2021-06-17 12:40:00|5901|5899|5905|5904|5905|5904|5895|5893|20654
1623933900000|2021-06-17 12:45:00|5904|5903|5909|5908|5910|5908|5899|5898|9405
1623934200000|2021-06-17 12:50:00|5908|5907|5912|5910|5913|5912|5906|5905|7260
1623934500000|2021-06-17 12:55:00|5911|5911|5912|5911|5915|5914|5911|5909|14434
1623934800000|2021-06-17 13:00:00|5911|5910|5924|5922|5924|5922|5907|5906|13446
1623935100000|2021-06-17 13:05:00|5926|5923|5915|5913|5926|5924|5913|5911|14124
1623935400000|2021-06-17 13:10:00|5914|5914|5914|5912|5919|5917|5914|5911|13000
1623935700000|2021-06-17 13:15:00|5915|5913|5913|5912|5921|5920|5913|5912|20475
1623936000000|2021-06-17 13:20:00|5912|5911|5914|5912|5916|5915|5912|5911|22135
1623936300000|2021-06-17 13:25:00|5915|5913|5919|5918|5922|5921|5914|5912|26955
1623936600000|2021-06-17 13:30:00|5920|5919|5939|5937|5940|5937|5909|5906|123969
1623936900000|2021-06-17 13:35:00|5938|5938|5931|5930|5952|5951|5929|5927|40104
1623937200000|2021-06-17 13:40:00|5930|5929|5900|5898|5931|5930|5898|5897|62209
1623937500000|2021-06-17 13:45:00|5899|5897|5875|5873|5900|5897|5872|5870|46868
1623937800000|2021-06-17 13:50:00|5874|5874|5879|5878|5883|5881|5864|5862|75744
1623938100000|2021-06-17 13:55:00|5880|5879|5873|5872|5882|5879|5864|5862|63208
1623938400000|2021-06-17 14:00:00|5872|5871|5856|5854|5874|5873|5852|5851|57753
1623938700000|2021-06-17 14:05:00|5857|5855|5859|5857|5868|5865|5853|5852|74607
1623939000000|2021-06-17 14:10:00|5860|5858|5861|5860|5864|5862|5854|5852|45686
1623939300000|2021-06-17 14:15:00|5862|5861|5876|5874|5876|5874|5861|5860|20922
1623939600000|2021-06-17 14:20:00|5877|5873|5873|5871|5877|5873|5854|5852|38103
1623939900000|2021-06-17 14:25:00|5872|5870|5868|5866|5874|5873|5865|5863|29629
1623940200000|2021-06-17 14:30:00|5869|5867|5865|5863|5876|5874|5860|5857|45308
1623940500000|2021-06-17 14:35:00|5866|5864|5877|5875|5879|5877|5862|5860|30827
1623940800000|2021-06-17 14:40:00|5878|5876|5891|5890|5894|5892|5877|5875|55164
1623941100000|2021-06-17 14:45:00|5890|5889|5893|5891|5895|5893|5886|5885|77147
1623941400000|2021-06-17 14:50:00|5892|5890|5902|5900|5903|5901|5889|5888|83130
1623941700000|2021-06-17 14:55:00|5901|5901|5899|5898|5906|5904|5896|5895|111656
1623942000000|2021-06-17 15:00:00|5900|5899|5898|5897|5903|5901|5896|5894|184166
1623942300000|2021-06-17 15:05:00|5897|5896|5895|5893|5899|5898|5892|5890|122800
1623942600000|2021-06-17 15:10:00|5896|5894|5882|5881|5898|5896|5881|5879|67410
1623942900000|2021-06-17 15:15:00|5883|5882|5880|5879|5886|5884|5877|5876|35618
1623943200000|2021-06-17 15:20:00|5879|5878|5890|5888|5890|5889|5879|5878|56523
1623943500000|2021-06-17 15:25:00|5889|5887|5889|5887|5894|5893|5881|5880|79677
1623999600000|2021-06-18 07:00:00|5880|5835|5883|5879|5889|5887|5845|5831|55304
1623999900000|2021-06-18 07:05:00|5882|5880|5902|5900|5919|5916|5879|5875|26152
1624000200000|2021-06-18 07:10:00|5901|5898|5915|5914|5924|5921|5898|5896|18943
1624000500000|2021-06-18 07:15:00|5914|5913|5915|5912|5920|5918|5898|5895|20663
1624000800000|2021-06-18 07:20:00|5914|5913|5919|5917|5925|5923|5914|5911|20268
1624001100000|2021-06-18 07:25:00|5918|5916|5919|5917|5926|5924|5918|5916|18335
1624001400000|2021-06-18 07:30:00|5918|5916|5921|5919|5926|5925|5916|5915|22879
1624001700000|2021-06-18 07:35:00|5920|5920|5922|5920|5928|5926|5920|5919|44493
1624002000000|2021-06-18 07:40:00|5921|5919|5925|5923|5927|5926|5920|5918|51870
1624002300000|2021-06-18 07:45:00|5924|5922|5934|5933|5936|5935|5923|5921|16064
1624002600000|2021-06-18 07:50:00|5935|5934|5922|5920|5937|5936|5919|5917|29785
1624002900000|2021-06-18 07:55:00|5923|5921|5921|5920|5926|5925|5920|5918|27813
1624003200000|2021-06-18 08:00:00|5920|5919|5922|5919|5923|5922|5918|5916|13094
1624003500000|2021-06-18 08:05:00|5921|5920|5921|5919|5924|5923|5920|5919|18828
1624003800000|2021-06-18 08:10:00|5920|5920|5922|5920|5926|5924|5920|5919|14581
1624004100000|2021-06-18 08:15:00|5921|5919|5927|5925|5927|5925|5918|5916|12431
1624004400000|2021-06-18 08:20:00|5926|5924|5928|5927|5929|5927|5925|5923|9335
1624004700000|2021-06-18 08:25:00|5927|5926|5944|5943|5946|5945|5927|5926|12412
1624005000000|2021-06-18 08:30:00|5943|5942|5949|5948|5950|5949|5939|5937|11051
1624005300000|2021-06-18 08:35:00|5948|5947|5943|5941|5950|5948|5943|5940|29047
1624005600000|2021-06-18 08:40:00|5942|5940|5941|5940|5951|5949|5939|5938|13705
1624005900000|2021-06-18 08:45:00|5942|5941|5940|5938|5944|5942|5937|5936|9978
1624006200000|2021-06-18 08:50:00|5939|5937|5921|5920|5939|5937|5920|5919|15390
1624006500000|2021-06-18 08:55:00|5922|5921|5924|5922|5925|5924|5918|5917|19351
1624006800000|2021-06-18 09:00:00|5925|5923|5919|5918|5932|5929|5919|5918|24919
1624007100000|2021-06-18 09:05:00|5920|5919|5922|5919|5924|5923|5919|5917|21564
1624007700000|2021-06-18 09:15:00|5925|5913|5917|5915|5925|5919|5905|5904|41597
1624008000000|2021-06-18 09:20:00|5918|5916|5920|5919|5922|5920|5918|5915|37006
1624008300000|2021-06-18 09:25:00|5921|5920|5923|5921|5926|5925|5920|5919|24617
1624008600000|2021-06-18 09:30:00|5922|5920|5923|5921|5928|5927|5921|5918|54542
1624008900000|2021-06-18 09:35:00|5922|5920|5923|5921|5923|5922|5917|5915|11609
1624009200000|2021-06-18 09:40:00|5924|5922|5924|5922|5930|5929|5921|5919|189800
1624009500000|2021-06-18 09:45:00|5925|5923|5924|5923|5927|5925|5920|5917|13790
1624009800000|2021-06-18 09:50:00|5925|5922|5917|5915|5927|5924|5909|5908|125171
1624010100000|2021-06-18 09:55:00|5916|5916|5909|5907|5917|5916|5899|5898|69079
1624010400000|2021-06-18 10:00:00|5910|5908|5902|5900|5911|5908|5894|5893|17715
1624010700000|2021-06-18 10:05:00|5901|5898|5897|5895|5901|5898|5893|5890|11077
1624011000000|2021-06-18 10:10:00|5898|5896|5897|5895|5902|5901|5894|5893|26262
1624011300000|2021-06-18 10:15:00|5898|5896|5900|5899|5900|5899|5895|5893|61197
1624011600000|2021-06-18 10:20:00|5901|5900|5898|5896|5903|5901|5896|5895|11711
1624011900000|2021-06-18 10:25:00|5897|5895|5901|5899|5905|5903|5896|5895|11412
1624012200000|2021-06-18 10:30:00|5900|5898|5899|5897|5905|5903|5898|5897|8475
1624012500000|2021-06-18 10:35:00|5901|5898|5911|5910|5911|5910|5898|5897|7022
1624012800000|2021-06-18 10:40:00|5912|5909|5916|5914|5916|5914|5909|5907|5003
1624013100000|2021-06-18 10:45:00|5917|5915|5916|5914|5921|5920|5915|5913|10879
1624013400000|2021-06-18 10:50:00|5917|5915|5903|5901|5917|5916|5903|5900|4719
1624013700000|2021-06-18 10:55:00|5904|5902|5899|5897|5907|5906|5899|5897|6760
1624014000000|2021-06-18 11:00:00|5900|5898|5899|5897|5904|5903|5896|5894|8689
1624014300000|2021-06-18 11:05:00|5898|5898|5898|5896|5904|5902|5895|5893|12628
1624014600000|2021-06-18 11:10:00|5897|5895|5905|5903|5905|5903|5896|5895|6631
1624014900000|2021-06-18 11:15:00|5904|5902|5907|5905|5907|5905|5900|5898|4140
1624015200000|2021-06-18 11:20:00|5906|5906|5916|5914|5916|5915|5906|5904|18795
1624015500000|2021-06-18 11:25:00|5915|5913|5915|5913|5918|5915|5912|5911|5867
1624015800000|2021-06-18 11:30:00|5914|5912|5916|5914|5919|5918|5911|5909|5919
1624016100000|2021-06-18 11:35:00|5915|5913|5918|5915|5919|5917|5908|5907|7217
1624016400000|2021-06-18 11:40:00|5917|5916|5917|5915|5917|5916|5915|5914|2466
1624016700000|2021-06-18 11:45:00|5918|5916|5917|5915|5919|5918|5915|5914|80225
1624017000000|2021-06-18 11:50:00|5916|5914|5912|5911|5917|5915|5911|5909|7928
1624017300000|2021-06-18 11:55:00|5913|5912|5915|5913|5916|5915|5911|5909|11667
1624017600000|2021-06-18 12:00:00|5914|5912|5916|5914|5919|5917|5910|5908|35575
1624017900000|2021-06-18 12:05:00|5917|5915|5914|5913|5918|5916|5912|5911|48376
1624018200000|2021-06-18 12:10:00|5913|5912|5917|5915|5918|5917|5910|5908|25694
1624018500000|2021-06-18 12:15:00|5918|5916|5904|5902|5918|5917|5898|5897|28661
1624018800000|2021-06-18 12:20:00|5905|5901|5887|5884|5905|5904|5882|5879|18865
1624019100000|2021-06-18 12:25:00|5886|5883|5879|5877|5889|5887|5876|5874|22414
1624019400000|2021-06-18 12:30:00|5878|5876|5881|5879|5885|5883|5871|5867|22401
1624019700000|2021-06-18 12:35:00|5880|5878|5862|5861|5883|5882|5861|5859|25565
1624020000000|2021-06-18 12:40:00|5861|5860|5859|5857|5864|5862|5854|5851|15603
1624020300000|2021-06-18 12:45:00|5858|5858|5867|5865|5867|5865|5857|5855|30378
1624020600000|2021-06-18 12:50:00|5868|5866|5875|5872|5875|5873|5865|5862|13038
1624020900000|2021-06-18 12:55:00|5876|5873|5872|5870|5876|5874|5867|5865|15519
1624021200000|2021-06-18 13:00:00|5873|5871|5867|5865|5877|5875|5860|5856|37604
1624021500000|2021-06-18 13:05:00|5866|5864|5864|5861|5866|5864|5856|5854|14423
1624021800000|2021-06-18 13:10:00|5865|5862|5861|5859|5868|5867|5860|5858|21900
1624022100000|2021-06-18 13:15:00|5862|5860|5885|5883|5885|5883|5860|5857|19913
1624022400000|2021-06-18 13:20:00|5884|5882|5887|5886|5893|5891|5878|5876|22146
1624022700000|2021-06-18 13:25:00|5888|5887|5895|5892|5895|5894|5887|5885|38792
1624023000000|2021-06-18 13:30:00|5896|5893|5884|5882|5922|5919|5881|5879|102216
1624023300000|2021-06-18 13:35:00|5885|5881|5889|5886|5898|5895|5876|5874|35213
1624023600000|2021-06-18 13:40:00|5888|5887|5885|5882|5902|5900|5879|5876|40548
1624023900000|2021-06-18 13:45:00|5884|5881|5884|5882|5891|5887|5877|5875|77700
1624024200000|2021-06-18 13:50:00|5885|5883|5890|5888|5892|5891|5872|5870|83971
1624024500000|2021-06-18 13:55:00|5889|5889|5888|5886|5893|5892|5881|5878|52379
1624024800000|2021-06-18 14:00:00|5887|5885|5878|5876|5899|5898|5876|5873|42867
1624025100000|2021-06-18 14:05:00|5879|5877|5890|5888|5892|5891|5878|5877|43215
1624025400000|2021-06-18 14:10:00|5889|5887|5875|5874|5891|5889|5874|5873|52330
1624025700000|2021-06-18 14:15:00|5874|5873|5870|5868|5882|5880|5868|5867|84169
1624026000000|2021-06-18 14:20:00|5869|5867|5867|5865|5881|5879|5862|5860|80469
1624026300000|2021-06-18 14:25:00|5866|5866|5854|5853|5906|5901|5833|5828|274756
1624026600000|2021-06-18 14:30:00|5855|5852|5869|5865|5873|5871|5850|5846|48582
1624026900000|2021-06-18 14:35:00|5868|5866|5876|5874|5880|5877|5866|5864|30766
1624027200000|2021-06-18 14:40:00|5875|5873|5870|5869|5879|5877|5869|5866|53976
1624027500000|2021-06-18 14:45:00|5869|5868|5876|5874|5877|5875|5868|5866|50714
1624027800000|2021-06-18 14:50:00|5875|5873|5866|5864|5880|5879|5865|5863|53187
1624028100000|2021-06-18 14:55:00|5865|5865|5871|5870|5874|5872|5861|5860|69820
1624028400000|2021-06-18 15:00:00|5870|5869|5859|5858|5871|5869|5856|5854|60715
1624028700000|2021-06-18 15:05:00|5860|5857|5863|5861|5864|5863|5853|5851|43555
1624029000000|2021-06-18 15:10:00|5862|5862|5852|5851|5869|5868|5852|5850|60472
1624029300000|2021-06-18 15:15:00|5851|5850|5852|5850|5860|5859|5849|5848|61808
1624029600000|2021-06-18 15:20:00|5853|5851|5840|5838|5853|5852|5835|5833|96104
1624029900000|2021-06-18 15:25:00|5839|5837|5836|5833|5840|5838|5823|5821|94783
1624258800000|2021-06-21 07:00:00|5648|5631|5637|5634|5692|5689|5627|5623|81951
1624259100000|2021-06-21 07:05:00|5636|5633|5648|5645|5675|5672|5635|5629|73308
1624259400000|2021-06-21 07:10:00|5647|5646|5630|5627|5650|5647|5617|5616|57534
1624259700000|2021-06-21 07:15:00|5631|5628|5647|5646|5649|5646|5627|5625|76160
1624260000000|2021-06-21 07:20:00|5649|5647|5650|5648|5666|5664|5643|5641|44542
1624260300000|2021-06-21 07:25:00|5649|5647|5629|5627|5653|5650|5628|5625|29414
1624260600000|2021-06-21 07:30:00|5630|5628|5634|5630|5640|5637|5629|5627|57252
1624260900000|2021-06-21 07:35:00|5632|5631|5649|5648|5650|5649|5629|5627|60902
1624261200000|2021-06-21 07:40:00|5650|5649|5682|5680|5684|5682|5647|5645|66011
1624261500000|2021-06-21 07:45:00|5683|5681|5696|5695|5699|5696|5682|5680|44769
1624261800000|2021-06-21 07:50:00|5697|5696|5687|5685|5700|5698|5686|5685|48262
1624262100000|2021-06-21 07:55:00|5686|5684|5684|5682|5687|5686|5676|5674|16413
1624262400000|2021-06-21 08:00:00|5685|5683|5667|5666|5685|5684|5667|5666|18283
1624262700000|2021-06-21 08:05:00|5666|5665|5650|5648|5669|5667|5646|5645|19988
1624263000000|2021-06-21 08:10:00|5651|5649|5663|5661|5664|5661|5647|5646|20562
1624263300000|2021-06-21 08:15:00|5664|5662|5655|5653|5665|5663|5654|5653|19313
1624263600000|2021-06-21 08:20:00|5654|5652|5666|5664|5677|5675|5652|5651|54229
1624263900000|2021-06-21 08:25:00|5665|5663|5664|5662|5670|5669|5656|5654|25695
1624264200000|2021-06-21 08:30:00|5665|5663|5675|5673|5681|5679|5664|5662|20361
1624264500000|2021-06-21 08:35:00|5676|5674|5681|5680|5683|5681|5671|5670|16054
1624264800000|2021-06-21 08:40:00|5680|5679|5670|5669|5682|5680|5668|5667|20983
1624265100000|2021-06-21 08:45:00|5669|5668|5672|5670|5675|5673|5661|5660|22640
1624265400000|2021-06-21 08:50:00|5673|5671|5680|5678|5683|5680|5671|5669|12815
1624265700000|2021-06-21 08:55:00|5682|5679|5698|5697|5698|5697|5677|5676|31391
1624266000000|2021-06-21 09:00:00|5697|5696|5698|5696|5702|5701|5692|5691|19343
1624266300000|2021-06-21 09:05:00|5699|5698|5697|5695|5699|5698|5691|5689|8610
1624266600000|2021-06-21 09:10:00|5698|5696|5703|5701|5705|5703|5695|5694|20743
1624266900000|2021-06-21 09:15:00|5702|5702|5709|5707|5714|5713|5702|5701|26694
1624267200000|2021-06-21 09:20:00|5711|5708|5726|5724|5727|5725|5710|5708|18570
1624267500000|2021-06-21 09:25:00|5725|5723|5728|5726|5734|5732|5724|5722|13827
1624267800000|2021-06-21 09:30:00|5727|5725|5718|5716|5735|5734|5718|5716|15779
1624268100000|2021-06-21 09:35:00|5717|5715|5727|5726|5731|5729|5716|5714|19575
1624268400000|2021-06-21 09:40:00|5726|5725|5748|5746|5751|5749|5726|5725|24007
1624268700000|2021-06-21 09:45:00|5749|5747|5742|5740|5749|5747|5734|5732|12637
1624269000000|2021-06-21 09:50:00|5743|5741|5755|5753|5755|5753|5742|5740|36361
1624269300000|2021-06-21 09:55:00|5754|5754|5767|5765|5768|5767|5752|5750|21241
1624269600000|2021-06-21 10:00:00|5768|5766|5767|5765|5774|5773|5760|5759|11942
1624269900000|2021-06-21 10:05:00|5768|5766|5757|5755|5770|5768|5757|5755|15381
1624270200000|2021-06-21 10:10:00|5756|5756|5747|5745|5760|5758|5744|5742|27657
1624270500000|2021-06-21 10:15:00|5748|5746|5748|5746|5761|5758|5747|5743|14934
1624270800000|2021-06-21 10:20:00|5747|5745|5741|5740|5747|5746|5739|5738|8878
1624271100000|2021-06-21 10:25:00|5740|5739|5739|5738|5742|5741|5735|5732|6722
1624271400000|2021-06-21 10:30:00|5740|5737|5752|5750|5754|5752|5739|5737|5059
1624271700000|2021-06-21 10:35:00|5753|5751|5750|5748|5755|5754|5746|5744|8048
1624272000000|2021-06-21 10:40:00|5749|5747|5748|5745|5749|5748|5744|5743|7056
1624272300000|2021-06-21 10:45:00|5747|5746|5741|5738|5748|5746|5739|5736|13105
1624272600000|2021-06-21 10:50:00|5742|5739|5748|5747|5751|5749|5741|5739|9711
1624272900000|2021-06-21 10:55:00|5747|5746|5748|5746|5754|5753|5747|5746|6307
1624273200000|2021-06-21 11:00:00|5747|5745|5739|5738|5752|5750|5738|5737|14685
1624273500000|2021-06-21 11:05:00|5740|5739|5737|5735|5747|5745|5732|5730|9549
1624273800000|2021-06-21 11:10:00|5736|5734|5729|5728|5736|5734|5728|5726|12061
1624274100000|2021-06-21 11:15:00|5730|5729|5725|5724|5730|5729|5725|5724|7095
1624274400000|2021-06-21 11:20:00|5724|5723|5726|5724|5728|5727|5721|5719|36484
1624274700000|2021-06-21 11:25:00|5725|5723|5723|5721|5726|5724|5722|5721|6478
1624275000000|2021-06-21 11:30:00|5724|5722|5722|5720|5726|5724|5721|5719|15490
1624275300000|2021-06-21 11:35:00|5723|5721|5733|5731|5734|5733|5723|5721|11337
1624275600000|2021-06-21 11:40:00|5732|5730|5732|5731|5734|5733|5730|5728|5174
1624275900000|2021-06-21 11:45:00|5733|5732|5738|5736|5744|5742|5733|5731|6564
1624276200000|2021-06-21 11:50:00|5737|5735|5742|5740|5746|5745|5736|5734|9402
1624276500000|2021-06-21 11:55:00|5743|5741|5742|5740|5752|5751|5741|5740|9505
1624276800000|2021-06-21 12:00:00|5743|5741|5744|5743|5746|5744|5740|5738|7951
1624277100000|2021-06-21 12:05:00|5743|5742|5732|5730|5745|5743|5731|5729|9106
1624277400000|2021-06-21 12:10:00|5733|5731|5740|5737|5740|5738|5732|5730|4355
1624277700000|2021-06-21 12:15:00|5739|5736|5736|5734|5739|5737|5734|5732|3770
1624278000000|2021-06-21 12:20:00|5735|5733|5734|5732|5738|5736|5728|5726|6372
1624278300000|2021-06-21 12:25:00|5733|5731|5731|5730|5737|5735|5731|5729|7270
1624278600000|2021-06-21 12:30:00|5732|5729|5729|5727|5735|5733|5725|5722|12823
1624278900000|2021-06-21 12:35:00|5730|5728|5737|5736|5740|5737|5730|5727|5101
1624279200000|2021-06-21 12:40:00|5736|5735|5734|5732|5738|5736|5731|5729|6052
1624279500000|2021-06-21 12:45:00|5733|5731|5736|5734|5738|5736|5733|5731|3089
1624279800000|2021-06-21 12:50:00|5735|5735|5734|5733|5740|5738|5734|5733|11087
1624280100000|2021-06-21 12:55:00|5735|5732|5737|5736|5739|5738|5734|5732|4030
1624280400000|2021-06-21 13:00:00|5736|5735|5743|5741|5743|5741|5735|5734|6316
1624280700000|2021-06-21 13:05:00|5742|5740|5741|5739|5743|5741|5738|5737|4500
1624281000000|2021-06-21 13:10:00|5740|5740|5745|5742|5747|5745|5740|5739|17344
1624281300000|2021-06-21 13:15:00|5744|5743|5746|5744|5747|5745|5740|5739|31083
1624281600000|2021-06-21 13:20:00|5745|5743|5742|5741|5747|5745|5740|5739|23632
1624281900000|2021-06-21 13:25:00|5743|5742|5740|5738|5745|5744|5739|5737|32210
1624282200000|2021-06-21 13:30:00|5741|5739|5774|5772|5774|5772|5726|5725|75816
1624282500000|2021-06-21 13:35:00|5775|5773|5789|5787|5793|5792|5772|5771|58145
1624282800000|2021-06-21 13:40:00|5788|5788|5787|5785|5794|5793|5776|5775|98481
1624283100000|2021-06-21 13:45:00|5788|5786|5791|5790|5794|5793|5777|5774|46548
1624283400000|2021-06-21 13:50:00|5790|5789|5770|5768|5791|5789|5768|5767|39652
1624283700000|2021-06-21 13:55:00|5772|5769|5764|5761|5776|5774|5755|5754|92010
1624284000000|2021-06-21 14:00:00|5766|5762|5773|5771|5780|5779|5763|5761|43464
1624284300000|2021-06-21 14:05:00|5774|5772|5795|5794|5795|5794|5773|5770|23304
1624284600000|2021-06-21 14:10:00|5794|5793|5801|5798|5803|5802|5791|5789|41830
1624284900000|2021-06-21 14:15:00|5802|5799|5787|5786|5802|5801|5784|5783|33101
1624285200000|2021-06-21 14:20:00|5786|5785|5788|5786|5792|5790|5777|5776|33652
1624285500000|2021-06-21 14:25:00|5787|5787|5785|5783|5793|5792|5785|5783|21110
1624285800000|2021-06-21 14:30:00|5786|5784|5791|5790|5796|5795|5785|5784|15687
1624286100000|2021-06-21 14:35:00|5792|5791|5803|5802|5803|5802|5791|5790|16978
1624286400000|2021-06-21 14:40:00|5804|5803|5805|5803|5816|5814|5804|5802|22288
1624286700000|2021-06-21 14:45:00|5804|5804|5800|5799|5808|5807|5800|5798|43596
1624287000000|2021-06-21 14:50:00|5801|5800|5797|5796|5806|5804|5792|5790|21836
1624287300000|2021-06-21 14:55:00|5798|5797|5799|5797|5801|5799|5796|5795|54616
1624287600000|2021-06-21 15:00:00|5798|5798|5783|5782|5799|5798|5783|5782|30773
1624287900000|2021-06-21 15:05:00|5784|5783|5786|5785|5788|5786|5782|5781|802006
1624288200000|2021-06-21 15:10:00|5785|5784|5786|5784|5788|5786|5778|5776|19276
1624288500000|2021-06-21 15:15:00|5787|5785|5790|5789|5791|5790|5785|5784|26039
1624288800000|2021-06-21 15:20:00|5791|5790|5797|5795|5802|5799|5789|5788|51835
1624289100000|2021-06-21 15:25:00|5798|5796|5798|5795|5801|5800|5796|5795|39729
1624345200000|2021-06-22 07:00:00|5844|5827|5860|5858|5867|5864|5815|5809|41671
1624345500000|2021-06-22 07:05:00|5861|5859|5853|5852|5869|5868|5847|5844|30800
1624345800000|2021-06-22 07:10:00|5854|5851|5807|5805|5856|5854|5807|5804|31723
1624346100000|2021-06-22 07:15:00|5808|5806|5804|5803|5815|5813|5797|5795|28742
1624346400000|2021-06-22 07:20:00|5805|5804|5823|5821|5825|5821|5800|5799|18647
1624346700000|2021-06-22 07:25:00|5824|5822|5816|5814|5832|5830|5813|5812|17317
1624347000000|2021-06-22 07:30:00|5817|5815|5832|5830|5835|5833|5814|5812|12995
1624347300000|2021-06-22 07:35:00|5831|5831|5816|5814|5833|5831|5813|5812|7990
1624347600000|2021-06-22 07:40:00|5815|5813|5814|5812|5816|5813|5795|5794|17276
1624347900000|2021-06-22 07:45:00|5813|5811|5804|5803|5818|5817|5803|5801|16047
1624348200000|2021-06-22 07:50:00|5803|5802|5797|5795|5805|5803|5795|5792|19950
1624348500000|2021-06-22 07:55:00|5798|5796|5789|5787|5804|5802|5784|5781|17628
1624348800000|2021-06-22 08:00:00|5790|5788|5807|5805|5808|5806|5787|5785|16123
1624349100000|2021-06-22 08:05:00|5808|5804|5806|5804|5814|5812|5802|5800|13902
1624349400000|2021-06-22 08:10:00|5805|5803|5813|5811|5816|5815|5804|5802|9652
1624349700000|2021-06-22 08:15:00|5812|5810|5818|5816|5819|5817|5803|5802|10111
1624350000000|2021-06-22 08:20:00|5817|5817|5824|5822|5824|5822|5813|5810|5737
1624350300000|2021-06-22 08:25:00|5823|5821|5823|5821|5824|5823|5819|5817|7191
1624350600000|2021-06-22 08:30:00|5822|5820|5836|5834|5838|5836|5821|5818|8658
1624350900000|2021-06-22 08:35:00|5835|5833|5821|5819|5836|5835|5821|5819|19370
1624351200000|2021-06-22 08:40:00|5822|5820|5828|5826|5828|5826|5819|5817|6554
1624351500000|2021-06-22 08:45:00|5829|5827|5841|5839|5841|5840|5824|5821|15753
1624351800000|2021-06-22 08:50:00|5840|5840|5847|5845|5847|5845|5834|5833|9418
1624352100000|2021-06-22 08:55:00|5846|5846|5847|5844|5847|5846|5836|5833|7417
1624352400000|2021-06-22 09:00:00|5848|5845|5857|5855|5857|5856|5848|5845|9245
1624352700000|2021-06-22 09:05:00|5856|5854|5857|5855|5859|5857|5853|5851|9399
1624353000000|2021-06-22 09:10:00|5856|5854|5860|5858|5861|5858|5851|5850|6147
1624353300000|2021-06-22 09:15:00|5861|5859|5853|5851|5863|5862|5853|5851|8541
1624353600000|2021-06-22 09:20:00|5854|5852|5849|5847|5854|5853|5849|5847|3340
1624353900000|2021-06-22 09:25:00|5850|5848|5847|5845|5854|5851|5845|5844|4713
1624354200000|2021-06-22 09:30:00|5846|5844|5845|5844|5846|5844|5838|5836|6963
1624354500000|2021-06-22 09:35:00|5844|5843|5833|5832|5845|5843|5833|5832|7708
1624354800000|2021-06-22 09:40:00|5834|5833|5839|5838|5840|5839|5833|5831|8438
1624355100000|2021-06-22 09:45:00|5838|5837|5845|5842|5848|5846|5838|5837|14719
1624355400000|2021-06-22 09:50:00|5844|5841|5844|5843|5849|5848|5839|5837|17254
1624355700000|2021-06-22 09:55:00|5845|5844|5844|5842|5846|5844|5840|5838|5223
1624356000000|2021-06-22 10:00:00|5843|5841|5850|5849|5851|5850|5842|5840|6209
1624356300000|2021-06-22 10:05:00|5849|5848|5854|5853|5859|5858|5849|5848|7543
1624356600000|2021-06-22 10:10:00|5855|5854|5855|5853|5857|5855|5852|5850|9997
1624356900000|2021-06-22 10:15:00|5854|5852|5843|5842|5855|5853|5843|5841|7500
1624357200000|2021-06-22 10:20:00|5844|5843|5839|5837|5846|5844|5839|5837|4057
1624357500000|2021-06-22 10:25:00|5838|5838|5834|5832|5838|5838|5833|5832|5102
1624357800000|2021-06-22 10:30:00|5835|5833|5830|5828|5840|5839|5830|5828|6168
1624358100000|2021-06-22 10:35:00|5831|5829|5822|5821|5833|5832|5822|5821|8235
1624358400000|2021-06-22 10:40:00|5823|5822|5822|5819|5823|5822|5818|5816|3517
1624358700000|2021-06-22 10:45:00|5821|5820|5823|5821|5829|5827|5820|5820|5631
1624359000000|2021-06-22 10:50:00|5822|5820|5818|5817|5823|5820|5816|5815|3815
1624359300000|2021-06-22 10:55:00|5819|5818|5822|5820|5824|5822|5818|5816|6224
1624359600000|2021-06-22 11:00:00|5823|5821|5823|5821|5826|5825|5817|5816|9165
1624359900000|2021-06-22 11:05:00|5824|5822|5841|5840|5845|5844|5824|5822|9374
1624360200000|2021-06-22 11:10:00|5840|5839|5835|5833|5843|5841|5829|5827|19896
1624360500000|2021-06-22 11:15:00|5836|5834|5848|5845|5849|5847|5834|5831|20352
1624360800000|2021-06-22 11:20:00|5847|5846|5847|5846|5851|5849|5844|5842|6105
1624361100000|2021-06-22 11:25:00|5846|5845|5850|5848|5852|5850|5843|5842|7141
1624361400000|2021-06-22 11:30:00|5849|5847|5843|5841|5853|5851|5843|5841|7824
1624361700000|2021-06-22 11:35:00|5842|5840|5847|5844|5848|5846|5841|5839|8816
1624362000000|2021-06-22 11:40:00|5846|5843|5843|5841|5847|5845|5842|5840|6036
1624362300000|2021-06-22 11:45:00|5842|5840|5837|5836|5845|5843|5836|5835|6764
1624362600000|2021-06-22 11:50:00|5836|5835|5846|5845|5846|5845|5834|5833|7334
1624362900000|2021-06-22 11:55:00|5847|5846|5841|5840|5850|5848|5840|5838|12846
1624363200000|2021-06-22 12:00:00|5840|5839|5831|5829|5841|5839|5831|5829|24026
1624363500000|2021-06-22 12:05:00|5830|5828|5835|5834|5843|5841|5830|5828|10509
1624363800000|2021-06-22 12:10:00|5834|5833|5841|5840|5841|5840|5831|5829|14325
1624364100000|2021-06-22 12:15:00|5842|5839|5836|5835|5842|5841|5833|5832|12666
1624364400000|2021-06-22 12:20:00|5837|5836|5844|5843|5847|5845|5837|5836|16695
1624364700000|2021-06-22 12:25:00|5843|5842|5841|5839|5851|5848|5839|5837|51778
1624365000000|2021-06-22 12:30:00|5842|5840|5837|5836|5843|5842|5837|5836|5288
1624365300000|2021-06-22 12:35:00|5838|5837|5835|5834|5838|5837|5834|5832|6512
1624365600000|2021-06-22 12:40:00|5836|5835|5839|5838|5840|5838|5835|5834|4042
1624365900000|2021-06-22 12:45:00|5840|5837|5835|5834|5840|5837|5835|5834|4997
1624366200000|2021-06-22 12:50:00|5834|5833|5832|5831|5835|5834|5828|5826|6921
1624366500000|2021-06-22 12:55:00|5833|5832|5840|5838|5840|5839|5831|5829|14664
1624366800000|2021-06-22 13:00:00|5839|5839|5851|5850|5852|5850|5838|5836|9821
1624367100000|2021-06-22 13:05:00|5852|5851|5860|5858|5862|5860|5846|5845|52607
1624367400000|2021-06-22 13:10:00|5859|5857|5860|5858|5862|5861|5856|5855|45391
1624367700000|2021-06-22 13:15:00|5861|5859|5863|5862|5865|5864|5861|5859|21740
1624368000000|2021-06-22 13:20:00|5862|5861|5865|5864|5866|5865|5861|5860|13341
1624368300000|2021-06-22 13:25:00|5866|5863|5857|5856|5866|5865|5850|5849|18324
1624368600000|2021-06-22 13:30:00|5858|5857|5835|5834|5865|5864|5833|5831|48264
1624368900000|2021-06-22 13:35:00|5834|5833|5835|5833|5835|5833|5824|5821|29082
1624369200000|2021-06-22 13:40:00|5836|5834|5838|5836|5849|5846|5833|5832|27474
1624369500000|2021-06-22 13:45:00|5837|5835|5848|5846|5856|5855|5835|5833|25320
1624369800000|2021-06-22 13:50:00|5846|5845|5842|5840|5853|5852|5840|5838|34815
1624370100000|2021-06-22 13:55:00|5843|5841|5842|5841|5845|5844|5836|5834|14762
1624370400000|2021-06-22 14:00:00|5841|5840|5847|5845|5848|5847|5835|5834|20698
1624370700000|2021-06-22 14:05:00|5846|5846|5851|5849|5855|5854|5841|5839|24811
1624371000000|2021-06-22 14:10:00|5852|5850|5854|5852|5856|5854|5845|5843|14083
1624371300000|2021-06-22 14:15:00|5855|5853|5855|5852|5859|5858|5853|5852|26487
1624371600000|2021-06-22 14:20:00|5854|5853|5861|5860|5861|5860|5851|5850|13503
1624371900000|2021-06-22 14:25:00|5860|5859|5867|5865|5869|5867|5860|5858|23670
1624372200000|2021-06-22 14:30:00|5868|5866|5870|5868|5872|5871|5862|5861|60880
1624372500000|2021-06-22 14:35:00|5869|5867|5868|5866|5870|5867|5863|5861|7126
1624372800000|2021-06-22 14:40:00|5869|5867|5871|5869|5872|5871|5867|5866|11162
1624373100000|2021-06-22 14:45:00|5870|5868|5868|5867|5871|5869|5864|5863|8524
1624373400000|2021-06-22 14:50:00|5869|5868|5874|5872|5876|5874|5866|5865|8990
1624373700000|2021-06-22 14:55:00|5875|5873|5881|5880|5882|5880|5872|5870|13002
1624374000000|2021-06-22 15:00:00|5882|5881|5889|5888|5890|5889|5878|5877|21799
1624374300000|2021-06-22 15:05:00|5888|5887|5896|5895|5902|5901|5886|5885|75367
1624374600000|2021-06-22 15:10:00|5897|5896|5894|5893|5901|5900|5893|5892|35600
1624374900000|2021-06-22 15:15:00|5895|5894|5890|5889|5896|5895|5887|5886|16331
1624375200000|2021-06-22 15:20:00|5891|5890|5893|5892|5896|5894|5885|5883|31866
1624375500000|2021-06-22 15:25:00|5892|5891|5894|5892|5895|5893|5885|5884|52493
1624431600000|2021-06-23 07:00:00|5919|5908|5960|5957|5961|5957|5906|5903|650744
1624431900000|2021-06-23 07:05:00|5959|5956|5928|5926|5960|5958|5928|5925|37924
1624432200000|2021-06-23 07:10:00|5927|5925|5924|5923|5930|5929|5922|5920|42737
1624432500000|2021-06-23 07:15:00|5923|5922|5932|5931|5938|5936|5914|5912|21746
1624432800000|2021-06-23 07:20:00|5930|5930|5938|5936|5938|5936|5923|5921|19543
1624433100000|2021-06-23 07:25:00|5937|5935|5930|5928|5941|5940|5921|5919|35403
1624433400000|2021-06-23 07:30:00|5931|5929|5943|5941|5944|5942|5929|5927|30790
1624433700000|2021-06-23 07:35:00|5944|5942|5914|5913|5944|5943|5914|5912|18886
1624434000000|2021-06-23 07:40:00|5913|5912|5917|5915|5920|5918|5910|5907|14919
1624434300000|2021-06-23 07:45:00|5918|5916|5921|5918|5930|5928|5917|5915|14558
1624434600000|2021-06-23 07:50:00|5920|5919|5907|5905|5920|5920|5903|5902|29020
1624434900000|2021-06-23 07:55:00|5906|5904|5909|5907|5915|5913|5905|5903|9809
1624435200000|2021-06-23 08:00:00|5910|5908|5916|5915|5918|5916|5909|5906|5235
1624435500000|2021-06-23 08:05:00|5915|5914|5912|5910|5923|5920|5905|5903|12502
1624435800000|2021-06-23 08:10:00|5913|5911|5917|5915|5918|5916|5909|5908|7191
1624436100000|2021-06-23 08:15:00|5916|5914|5923|5921|5923|5922|5914|5912|9692
1624436400000|2021-06-23 08:20:00|5922|5922|5922|5920|5925|5923|5916|5915|9130
1624436700000|2021-06-23 08:25:00|5921|5921|5926|5924|5927|5925|5921|5920|7507
1624437000000|2021-06-23 08:30:00|5925|5925|5931|5929|5932|5930|5922|5921|8369
1624437300000|2021-06-23 08:35:00|5932|5930|5934|5932|5936|5933|5930|5929|6234
1624437600000|2021-06-23 08:40:00|5935|5933|5935|5933|5938|5937|5933|5931|7889
1624437900000|2021-06-23 08:45:00|5934|5934|5938|5937|5942|5940|5934|5932|19838
1624438200000|2021-06-23 08:50:00|5937|5936|5927|5926|5938|5937|5927|5926|9251
1624438500000|2021-06-23 08:55:00|5928|5927|5926|5925|5930|5928|5921|5919|8327
1624438800000|2021-06-23 09:00:00|5927|5926|5921|5919|5931|5930|5920|5919|9207
1624439100000|2021-06-23 09:05:00|5922|5920|5927|5925|5927|5925|5919|5917|74883
1624439400000|2021-06-23 09:10:00|5926|5926|5933|5932|5933|5932|5926|5925|15522
1624439700000|2021-06-23 09:15:00|5934|5931|5920|5918|5934|5932|5920|5918|11900
1624440000000|2021-06-23 09:20:00|5919|5919|5923|5921|5924|5923|5917|5916|7752
1624440300000|2021-06-23 09:25:00|5922|5920|5927|5926|5927|5926|5921|5919|9721
1624440600000|2021-06-23 09:30:00|5928|5927|5933|5931|5934|5932|5923|5921|11309
1624440900000|2021-06-23 09:35:00|5934|5932|5932|5931|5936|5935|5931|5930|5394
1624441200000|2021-06-23 09:40:00|5933|5932|5934|5933|5938|5937|5932|5931|10317
1624441500000|2021-06-23 09:45:00|5933|5932|5935|5934|5936|5934|5932|5930|3959
1624441800000|2021-06-23 09:50:00|5936|5935|5934|5933|5936|5935|5933|5932|14404
1624442100000|2021-06-23 09:55:00|5935|5934|5932|5930|5935|5934|5931|5930|7602
1624442400000|2021-06-23 10:00:00|5933|5931|5933|5931|5935|5934|5932|5930|7492
1624442700000|2021-06-23 10:05:00|5932|5930|5938|5936|5939|5937|5931|5930|8195
1624443000000|2021-06-23 10:10:00|5937|5935|5939|5937|5945|5944|5934|5933|17351
1624443300000|2021-06-23 10:15:00|5938|5936|5940|5939|5946|5944|5937|5935|14058
1624443600000|2021-06-23 10:20:00|5939|5938|5941|5939|5941|5940|5935|5933|7099
1624443900000|2021-06-23 10:25:00|5940|5940|5942|5940|5942|5941|5937|5935|9551
1624444200000|2021-06-23 10:30:00|5941|5941|5940|5939|5943|5941|5940|5938|4234
1624444500000|2021-06-23 10:35:00|5939|5938|5938|5936|5939|5938|5934|5933|16835
1624444800000|2021-06-23 10:40:00|5937|5937|5939|5938|5939|5938|5937|5936|6488
1624445100000|2021-06-23 10:45:00|5940|5939|5935|5934|5942|5941|5933|5931|13204
1624445400000|2021-06-23 10:50:00|5936|5935|5936|5935|5938|5936|5933|5932|9402
1624445700000|2021-06-23 10:55:00|5935|5934|5929|5928|5938|5936|5923|5921|19291
1624446000000|2021-06-23 11:00:00|5930|5929|5925|5923|5932|5930|5922|5921|7419
1624446300000|2021-06-23 11:05:00|5924|5922|5928|5926|5929|5927|5923|5921|2701
1624446600000|2021-06-23 11:10:00|5927|5925|5925|5923|5928|5925|5924|5922|3050
1624446900000|2021-06-23 11:15:00|5924|5922|5926|5924|5927|5925|5921|5920|4873
1624447200000|2021-06-23 11:20:00|5925|5925|5914|5912|5926|5925|5913|5911|13820
1624447500000|2021-06-23 11:25:00|5915|5913|5913|5911|5917|5915|5909|5907|5786
1624447800000|2021-06-23 11:30:00|5914|5912|5920|5917|5920|5917|5912|5911|7830
1624448100000|2021-06-23 11:35:00|5919|5918|5920|5918|5921|5920|5913|5911|4290
1624448400000|2021-06-23 11:40:00|5919|5919|5924|5922|5924|5923|5919|5919|7372
1624448700000|2021-06-23 11:45:00|5923|5923|5922|5919|5927|5924|5920|5918|7483
1624449000000|2021-06-23 11:50:00|5921|5918|5917|5916|5925|5924|5917|5915|4845
1624449300000|2021-06-23 11:55:00|5918|5917|5920|5919|5923|5921|5918|5917|4180
1624449600000|2021-06-23 12:00:00|5921|5920|5920|5918|5922|5920|5919|5918|3595
1624449900000|2021-06-23 12:05:00|5919|5917|5926|5923|5926|5923|5916|5915|9945
1624450200000|2021-06-23 12:10:00|5928|5924|5936|5934|5940|5936|5928|5923|24870
1624450500000|2021-06-23 12:15:00|5937|5935|5937|5936|5939|5936|5933|5931|8885
1624450800000|2021-06-23 12:20:00|5936|5935|5938|5936|5938|5937|5935|5933|5386
1624451100000|2021-06-23 12:25:00|5939|5937|5942|5940|5943|5940|5935|5933|6922
1624451400000|2021-06-23 12:30:00|5943|5941|5936|5935|5945|5943|5936|5935|5971
1624451700000|2021-06-23 12:35:00|5935|5934|5937|5936|5940|5937|5934|5932|6247
1624452000000|2021-06-23 12:40:00|5938|5937|5939|5937|5939|5938|5935|5934|5131
1624452300000|2021-06-23 12:45:00|5940|5938|5940|5939|5942|5941|5938|5937|3455
1624452600000|2021-06-23 12:50:00|5939|5938|5940|5938|5941|5940|5938|5937|3771
1624452900000|2021-06-23 12:55:00|5941|5939|5939|5937|5943|5941|5936|5934|13698
1624453200000|2021-06-23 13:00:00|5940|5938|5946|5945|5947|5946|5940|5937|9741
1624453500000|2021-06-23 13:05:00|5945|5944|5945|5944|5949|5947|5944|5943|9880
1624453800000|2021-06-23 13:10:00|5946|5945|5944|5943|5947|5945|5944|5943|6033
1624454100000|2021-06-23 13:15:00|5945|5944|5950|5948|5953|5952|5944|5943|13273
1624454400000|2021-06-23 13:20:00|5951|5949|5957|5955|5958|5957|5950|5949|12876
1624454700000|2021-06-23 13:25:00|5958|5956|5954|5952|5965|5964|5954|5952|16489
1624455000000|2021-06-23 13:30:00|5955|5953|5952|5950|5969|5968|5949|5947|47886
1624455300000|2021-06-23 13:35:00|5953|5951|5962|5960|5969|5968|5952|5950|158316
1624455600000|2021-06-23 13:40:00|5961|5959|5963|5960|5969|5967|5958|5956|18980
1624455900000|2021-06-23 13:45:00|5962|5959|5963|5961|5969|5967|5961|5959|19767
1624456200000|2021-06-23 13:50:00|5962|5960|5949|5947|5963|5961|5949|5947|30715
1624456500000|2021-06-23 13:55:00|5948|5946|5950|5948|5957|5956|5946|5944|22406
1624456800000|2021-06-23 14:00:00|5949|5947|5944|5943|5952|5951|5939|5937|16172
1624457100000|2021-06-23 14:05:00|5945|5942|5945|5944|5952|5949|5937|5935|17238
1624457400000|2021-06-23 14:10:00|5944|5943|5945|5944|5947|5946|5941|5940|13436
1624457700000|2021-06-23 14:15:00|5944|5943|5955|5954|5955|5954|5943|5941|12975
1624458000000|2021-06-23 14:20:00|5954|5953|5959|5957|5960|5959|5952|5951|13805
1624458300000|2021-06-23 14:25:00|5958|5956|5950|5949|5959|5958|5945|5943|37592
1624458600000|2021-06-23 14:30:00|5949|5948|5943|5940|5957|5955|5938|5937|25909
1624458900000|2021-06-23 14:35:00|5944|5941|5934|5931|5944|5941|5930|5928|20248
1624459200000|2021-06-23 14:40:00|5935|5932|5946|5945|5947|5946|5932|5929|14472
1624459500000|2021-06-23 14:45:00|5947|5944|5936|5934|5948|5946|5935|5934|49494
1624459800000|2021-06-23 14:50:00|5935|5933|5944|5942|5945|5944|5931|5930|30552
1624460100000|2021-06-23 14:55:00|5945|5943|5937|5936|5948|5947|5937|5936|27754
1624460400000|2021-06-23 15:00:00|5938|5937|5940|5939|5944|5943|5938|5936|39122
1624460700000|2021-06-23 15:05:00|5941|5938|5938|5936|5942|5941|5936|5935|29745
1624461000000|2021-06-23 15:10:00|5937|5935|5947|5946|5948|5947|5936|5935|37271
1624461300000|2021-06-23 15:15:00|5948|5947|5943|5942|5949|5948|5943|5942|13183
1624461600000|2021-06-23 15:20:00|5944|5941|5941|5940|5946|5944|5937|5935|68475
1624461900000|2021-06-23 15:25:00|5940|5939|5932|5930|5940|5939|5928|5926|147996
1624518000000|2021-06-24 07:00:00|5933|5906|5936|5933|5936|5933|5898|5894|40595
1624518300000|2021-06-24 07:05:00|5935|5932|5947|5945|5947|5945|5930|5928|15198
1624518600000|2021-06-24 07:10:00|5948|5946|5947|5945|5953|5951|5944|5943|14927
1624518900000|2021-06-24 07:15:00|5948|5946|5952|5950|5954|5952|5947|5945|21715
1624519200000|2021-06-24 07:20:00|5953|5951|5946|5945|5958|5955|5945|5943|27007
1624519500000|2021-06-24 07:25:00|5947|5946|5952|5950|5953|5951|5947|5946|17275
1624519800000|2021-06-24 07:30:00|5951|5949|5945|5944|5951|5949|5940|5939|26198
1624520100000|2021-06-24 07:35:00|5944|5943|5961|5960|5961|5960|5943|5941|8053
1624520400000|2021-06-24 07:40:00|5962|5961|5957|5956|5965|5964|5952|5950|7502
1624520700000|2021-06-24 07:45:00|5958|5957|5956|5955|5960|5958|5951|5950|8508
1624521000000|2021-06-24 07:50:00|5955|5954|5952|5951|5955|5954|5951|5949|7279
1624521300000|2021-06-24 07:55:00|5951|5950|5952|5951|5956|5955|5950|5949|8475
1624521600000|2021-06-24 08:00:00|5951|5950|5954|5952|5959|5957|5949|5948|9868
1624521900000|2021-06-24 08:05:00|5955|5953|5972|5970|5972|5970|5955|5953|9262
1624522200000|2021-06-24 08:10:00|5973|5971|5970|5969|5973|5972|5969|5968|12789
1624522500000|2021-06-24 08:15:00|5969|5968|5975|5974|5975|5974|5965|5964|6565
1624522800000|2021-06-24 08:20:00|5974|5973|5972|5970|5979|5977|5972|5970|72695
1624523100000|2021-06-24 08:25:00|5973|5971|5973|5971|5975|5973|5969|5968|6741
1624523400000|2021-06-24 08:30:00|5972|5972|5973|5972|5977|5976|5970|5968|9788
1624523700000|2021-06-24 08:35:00|5972|5971|5972|5970|5974|5973|5969|5968|7962
1624524000000|2021-06-24 08:40:00|5971|5969|5976|5975|5976|5975|5970|5969|15686
1624524300000|2021-06-24 08:45:00|5977|5974|5979|5977|5980|5978|5976|5974|15208
1624524600000|2021-06-24 08:50:00|5978|5976|5980|5979|5983|5981|5977|5976|15509
1624524900000|2021-06-24 08:55:00|5981|5980|5979|5978|5981|5980|5974|5973|13043
1624525200000|2021-06-24 09:00:00|5978|5977|5981|5980|5981|5980|5978|5977|5509
1624525500000|2021-06-24 09:05:00|5982|5979|5983|5981|5983|5982|5979|5978|10819
1624525800000|2021-06-24 09:10:00|5982|5980|5981|5979|5987|5985|5979|5977|74018
1624526100000|2021-06-24 09:15:00|5980|5980|5983|5981|5985|5983|5980|5978|12427
1624526400000|2021-06-24 09:20:00|5982|5982|5981|5979|5983|5982|5978|5977|23747
1624526700000|2021-06-24 09:25:00|5980|5980|5975|5973|5981|5980|5970|5968|26991
1624527000000|2021-06-24 09:30:00|5974|5974|5978|5977|5979|5978|5973|5972|18361
1624527300000|2021-06-24 09:35:00|5979|5978|5978|5977|5982|5981|5975|5973|11943
1624527600000|2021-06-24 09:40:00|5979|5978|5978|5976|5980|5978|5976|5974|15880
1624527900000|2021-06-24 09:45:00|5979|5977|5982|5981|5984|5982|5977|5976|10556
1624528200000|2021-06-24 09:50:00|5983|5982|5983|5981|5989|5988|5979|5977|11716
1624528500000|2021-06-24 09:55:00|5984|5982|5985|5984|5990|5989|5984|5981|2136
1624528800000|2021-06-24 10:00:00|5984|5983|5980|5979|5985|5983|5979|5978|8409
1624529100000|2021-06-24 10:05:00|5981|5980|5981|5980|5983|5982|5979|5978|2769
1624529400000|2021-06-24 10:10:00|5980|5979|5978|5976|5983|5982|5977|5976|16635
1624529700000|2021-06-24 10:15:00|5979|5977|5980|5979|5982|5980|5977|5976|6239
1624530000000|2021-06-24 10:20:00|5981|5980|5983|5981|5991|5989|5981|5980|4351
1624530300000|2021-06-24 10:25:00|5982|5982|5982|5980|5982|5982|5979|5978|6128
1624530600000|2021-06-24 10:30:00|5981|5979|5985|5983|5986|5984|5979|5977|6036
1624530900000|2021-06-24 10:35:00|5986|5984|5991|5990|5993|5992|5986|5984|10214
1624531200000|2021-06-24 10:40:00|5990|5989|5997|5995|5997|5995|5990|5988|4815
1624531500000|2021-06-24 10:45:00|5996|5994|5990|5989|5998|5997|5990|5988|9008
1624531800000|2021-06-24 10:50:00|5991|5990|5989|5988|5992|5990|5989|5988|2551
1624532100000|2021-06-24 10:55:00|5990|5989|5992|5990|5993|5991|5989|5987|3804
1624532400000|2021-06-24 11:00:00|5991|5989|6001|6000|6002|6000|5990|5989|43957
1624532700000|2021-06-24 11:05:00|6002|6001|5999|5998|6004|6002|5998|5997|5806
1624533000000|2021-06-24 11:10:00|6000|5999|6000|5998|6005|6003|5997|5996|8768
1624533300000|2021-06-24 11:15:00|6001|5999|6002|6000|6004|6002|6000|5999|7433
1624533600000|2021-06-24 11:20:00|6001|6001|6008|6005|6009|6007|6000|5999|4732
1624533900000|2021-06-24 11:25:00|6007|6004|6011|6009|6012|6011|6005|6003|42444
1624534200000|2021-06-24 11:30:00|6010|6010|6007|6006|6011|6010|6007|6006|7946
1624534500000|2021-06-24 11:35:00|6008|6007|6010|6009|6013|6011|6008|6006|94988
1624534800000|2021-06-24 11:40:00|6009|6008|6007|6005|6010|6009|6007|6004|12610
1624535100000|2021-06-24 11:45:00|6006|6004|6013|6012|6016|6015|6003|6002|10882
1624535400000|2021-06-24 11:50:00|6014|6013|6003|6001|6014|6013|6002|6001|4979
1624535700000|2021-06-24 11:55:00|6004|6002|6006|6004|6007|6005|6001|6000|4734
1624536000000|2021-06-24 12:00:00|6007|6005|6011|6010|6014|6012|6006|6005|5451
1624536300000|2021-06-24 12:05:00|6010|6009|6016|6015|6019|6018|6010|6009|7022
1624536600000|2021-06-24 12:10:00|6015|6014|6014|6012|6015|6014|6010|6008|5612
1624536900000|2021-06-24 12:15:00|6013|6011|6010|6008|6015|6014|6010|6008|22281
1624537200000|2021-06-24 12:20:00|6009|6007|6005|6003|6009|6008|6005|6003|27763
1624537500000|2021-06-24 12:25:00|6004|6004|6000|5998|6005|6004|5998|5996|4375
1624537800000|2021-06-24 12:30:00|5999|5999|5991|5990|6001|5999|5989|5987|14890
1624538100000|2021-06-24 12:35:00|5990|5989|5990|5988|5993|5992|5989|5986|10340
1624538400000|2021-06-24 12:40:00|5991|5989|5976|5974|5992|5991|5976|5974|10454
1624538700000|2021-06-24 12:45:00|5975|5975|5968|5966|5978|5977|5963|5961|13824
1624539000000|2021-06-24 12:50:00|5969|5967|5959|5957|5971|5969|5956|5954|16576
1624539300000|2021-06-24 12:55:00|5958|5958|5986|5983|5986|5984|5958|5957|11930
1624539600000|2021-06-24 13:00:00|5987|5984|5979|5978|5988|5985|5978|5977|9365
1624539900000|2021-06-24 13:05:00|5980|5979|5980|5978|5983|5982|5979|5977|18748
1624540200000|2021-06-24 13:10:00|5981|5979|5987|5985|5988|5987|5980|5979|7945
1624540500000|2021-06-24 13:15:00|5986|5986|5980|5979|5986|5986|5979|5977|9266
1624540800000|2021-06-24 13:20:00|5981|5980|5980|5979|5984|5982|5980|5978|10079
1624541100000|2021-06-24 13:25:00|5979|5978|5981|5980|5982|5981|5977|5976|20647
1624541400000|2021-06-24 13:30:00|5982|5979|5984|5983|5994|5993|5977|5976|47255
1624541700000|2021-06-24 13:35:00|5985|5982|5981|5979|5986|5985|5976|5975|31890
1624542000000|2021-06-24 13:40:00|5982|5980|5982|5981|5985|5984|5979|5978|28538
1624542300000|2021-06-24 13:45:00|5983|5980|5984|5982|5986|5985|5977|5976|28938
1624542600000|2021-06-24 13:50:00|5985|5983|5984|5983|5986|5984|5977|5975|29950
1624542900000|2021-06-24 13:55:00|5985|5984|5979|5977|5988|5986|5976|5974|48645
1624543200000|2021-06-24 14:00:00|5980|5978|5984|5982|5984|5983|5968|5967|26659
1624543500000|2021-06-24 14:05:00|5983|5983|5981|5980|5984|5983|5978|5977|41242
1624543800000|2021-06-24 14:10:00|5982|5981|6005|6004|6006|6004|5982|5981|27560
1624544100000|2021-06-24 14:15:00|6004|6003|5999|5997|6006|6005|5994|5993|20968
1624544400000|2021-06-24 14:20:00|6000|5998|6003|6002|6007|6004|5997|5996|20451
1624544700000|2021-06-24 14:25:00|6002|6001|6005|6003|6007|6005|6000|5999|22508
1624545000000|2021-06-24 14:30:00|6004|6002|5999|5998|6005|6003|5993|5992|15493
1624545300000|2021-06-24 14:35:00|5998|5997|5993|5991|5999|5998|5988|5986|22230
1624545600000|2021-06-24 14:40:00|5992|5992|5995|5992|5996|5994|5987|5986|16439
1624545900000|2021-06-24 14:45:00|5994|5994|5996|5995|6001|5999|5993|5993|18964
1624546200000|2021-06-24 14:50:00|5997|5996|5991|5990|5998|5997|5989|5987|19023
1624546500000|2021-06-24 14:55:00|5990|5989|5998|5996|6001|5999|5989|5988|13520
1624546800000|2021-06-24 15:00:00|5997|5997|5999|5998|6001|6000|5992|5990|19591
1624547100000|2021-06-24 15:05:00|5998|5997|6003|6001|6005|6003|5997|5996|21248
1624547400000|2021-06-24 15:10:00|6002|6000|5999|5998|6002|6001|5997|5995|57559
1624547700000|2021-06-24 15:15:00|6000|5997|6000|5999|6002|6000|5995|5994|75538
1624548000000|2021-06-24 15:20:00|6001|6000|5998|5997|6002|6001|5997|5996|14332
1624548300000|2021-06-24 15:25:00|5999|5998|6009|6007|6011|6009|5997|5996|25052
1624604400000|2021-06-25 07:00:00|6007|6002|6015|6013|6027|6024|5972|5966|40201
1624604700000|2021-06-25 07:05:00|6016|6014|6012|6010|6018|6015|6003|6000|44630
1624605000000|2021-06-25 07:10:00|6013|6011|6020|6018|6029|6027|6011|6010|19442
1624605300000|2021-06-25 07:15:00|6019|6019|6031|6028|6034|6033|6015|6013|12705
1624605600000|2021-06-25 07:20:00|6030|6029|6033|6031|6034|6032|6023|6021|12473
1624605900000|2021-06-25 07:25:00|6032|6030|6034|6032|6035|6034|6026|6025|149911
1624606200000|2021-06-25 07:30:00|6033|6031|6036|6034|6039|6037|6032|6030|81267
1624606500000|2021-06-25 07:35:00|6035|6033|6031|6030|6035|6033|6026|6024|10272
1624606800000|2021-06-25 07:40:00|6032|6029|6031|6029|6032|6031|6026|6024|104040
1624607100000|2021-06-25 07:45:00|6032|6030|6036|6034|6037|6035|6031|6029|2458
1624607400000|2021-06-25 07:50:00|6035|6033|6040|6038|6042|6040|6034|6032|106810
1624607700000|2021-06-25 07:55:00|6039|6039|6043|6041|6044|6042|6039|6036|8829
1624608000000|2021-06-25 08:00:00|6042|6040|6046|6044|6047|6046|6037|6036|9460
1624608300000|2021-06-25 08:05:00|6045|6045|6040|6038|6045|6045|6036|6034|25830
1624608600000|2021-06-25 08:10:00|6039|6037|6030|6028|6039|6037|6030|6028|9452
1624608900000|2021-06-25 08:15:00|6029|6027|6032|6030|6032|6031|6028|6026|13034
1624609200000|2021-06-25 08:20:00|6031|6029|6026|6024|6031|6029|6024|6021|8441
1624609500000|2021-06-25 08:25:00|6025|6023|6025|6023|6026|6025|6024|6022|5072
1624609800000|2021-06-25 08:30:00|6026|6022|6032|6030|6032|6030|6026|6022|5954
1624610100000|2021-06-25 08:35:00|6033|6031|6036|6034|6038|6036|6033|6030|4121
1624610400000|2021-06-25 08:40:00|6035|6033|6033|6030|6035|6034|6031|6029|2676
1624610700000|2021-06-25 08:45:00|6032|6031|6030|6028|6033|6032|6029|6027|2695
1624611000000|2021-06-25 08:50:00|6031|6029|6031|6030|6034|6032|6031|6029|1172
1624611300000|2021-06-25 08:55:00|6032|6029|6032|6030|6034|6032|6030|6028|5353
1624611600000|2021-06-25 09:00:00|6033|6031|6032|6030|6034|6033|6031|6029|1711
1624611900000|2021-06-25 09:05:00|6031|6029|6033|6032|6037|6035|6031|6028|4051
1624612200000|2021-06-25 09:10:00|6034|6033|6041|6039|6041|6039|6034|6033|3474
1624612500000|2021-06-25 09:15:00|6040|6040|6044|6043|6045|6043|6038|6037|7052
1624612800000|2021-06-25 09:20:00|6043|6042|6048|6045|6049|6046|6043|6041|3450
1624613100000|2021-06-25 09:25:00|6049|6046|6050|6048|6053|6051|6049|6045|6841
1624613400000|2021-06-25 09:30:00|6049|6047|6042|6041|6049|6048|6041|6040|9972
1624613700000|2021-06-25 09:35:00|6043|6040|6048|6046|6049|6048|6043|6040|7357
1624614000000|2021-06-25 09:40:00|6047|6047|6051|6049|6054|6052|6045|6043|5863
1624614300000|2021-06-25 09:45:00|6050|6048|6051|6049|6055|6053|6049|6047|7751
1624614600000|2021-06-25 09:50:00|6052|6050|6057|6055|6057|6056|6050|6047|3550
1624614900000|2021-06-25 09:55:00|6056|6054|6060|6058|6060|6058|6055|6053|3677
1624615200000|2021-06-25 10:00:00|6059|6057|6052|6050|6059|6058|6051|6050|7012
1624615500000|2021-06-25 10:05:00|6053|6051|6050|6048|6054|6053|6049|6047|4261
1624615800000|2021-06-25 10:10:00|6051|6049|6057|6055|6059|6057|6047|6046|7178
1624616100000|2021-06-25 10:15:00|6056|6054|6057|6056|6060|6059|6054|6052|5299
1624616400000|2021-06-25 10:20:00|6058|6057|6056|6054|6060|6059|6056|6054|2122
1624616700000|2021-06-25 10:25:00|6055|6053|6059|6057|6059|6058|6054|6053|6953
1624617000000|2021-06-25 10:30:00|6058|6058|6062|6059|6062|6060|6057|6056|471412
1624617300000|2021-06-25 10:35:00|6063|6060|6066|6065|6066|6065|6060|6058|9170
1624617600000|2021-06-25 10:40:00|6065|6064|6067|6065|6067|6066|6062|6061|12097
1624617900000|2021-06-25 10:45:00|6066|6064|6059|6057|6067|6065|6059|6057|7611
1624618200000|2021-06-25 10:50:00|6058|6058|6057|6056|6061|6060|6055|6053|7663
1624618500000|2021-06-25 10:55:00|6058|6055|6057|6056|6059|6058|6053|6052|13204
1624618800000|2021-06-25 11:00:00|6058|6055|6057|6056|6059|6058|6056|6055|8162
1624619100000|2021-06-25 11:05:00|6056|6055|6058|6055|6058|6057|6050|6048|8525
1624619400000|2021-06-25 11:10:00|6057|6054|6059|6056|6059|6058|6054|6052|5235
1624619700000|2021-06-25 11:15:00|6058|6057|6057|6056|6061|6059|6057|6055|3387
1624620000000|2021-06-25 11:20:00|6058|6057|6056|6054|6058|6057|6056|6054|5395
1624620300000|2021-06-25 11:25:00|6057|6055|6063|6061|6066|6065|6056|6054|9321
1624620600000|2021-06-25 11:30:00|6062|6060|6059|6057|6063|6061|6055|6054|10478
1624620900000|2021-06-25 11:35:00|6058|6056|6065|6064|6065|6064|6057|6055|4685
1624621200000|2021-06-25 11:40:00|6066|6065|6070|6068|6074|6072|6066|6065|12123
1624621500000|2021-06-25 11:45:00|6071|6069|6074|6073|6074|6073|6070|6067|3608
1624621800000|2021-06-25 11:50:00|6073|6072|6068|6067|6073|6072|6064|6062|11945
1624622100000|2021-06-25 11:55:00|6069|6066|6075|6073|6075|6073|6066|6064|4653
1624622400000|2021-06-25 12:00:00|6074|6074|6068|6067|6078|6077|6068|6066|7820
1624622700000|2021-06-25 12:05:00|6067|6066|6066|6065|6072|6070|6064|6062|5172
1624623000000|2021-06-25 12:10:00|6065|6064|6066|6065|6072|6071|6065|6064|4273
1624623300000|2021-06-25 12:15:00|6067|6066|6068|6066|6068|6067|6066|6064|3436
1624623600000|2021-06-25 12:20:00|6069|6067|6070|6069|6070|6069|6067|6066|2861
1624623900000|2021-06-25 12:25:00|6069|6068|6063|6061|6070|6069|6062|6060|7726
1624624200000|2021-06-25 12:30:00|6062|6060|6065|6063|6069|6068|6059|6057|9344
1624624500000|2021-06-25 12:35:00|6066|6064|6062|6061|6067|6066|6061|6059|2394
1624624800000|2021-06-25 12:40:00|6061|6060|6063|6062|6065|6063|6061|6059|3297
1624625100000|2021-06-25 12:45:00|6062|6061|6061|6059|6063|6062|6058|6056|4425
1624625400000|2021-06-25 12:50:00|6062|6060|6063|6062|6065|6063|6059|6057|4850
1624625700000|2021-06-25 12:55:00|6062|6061|6054|6052|6064|6062|6050|6047|106550
1624626000000|2021-06-25 13:00:00|6055|6053|6060|6059|6062|6061|6054|6052|5034
1624626300000|2021-06-25 13:05:00|6059|6058|6060|6059|6062|6060|6058|6056|3476
1624626600000|2021-06-25 13:10:00|6061|6058|6053|6050|6061|6060|6049|6048|10340
1624626900000|2021-06-25 13:15:00|6052|6051|6049|6048|6052|6051|6047|6045|4451
1624627200000|2021-06-25 13:20:00|6048|6047|6047|6046|6051|6049|6047|6046|6526
1624627500000|2021-06-25 13:25:00|6046|6045|6054|6052|6054|6052|6044|6043|21597
1624627800000|2021-06-25 13:30:00|6053|6051|6053|6051|6072|6069|6052|6050|31489
1624628100000|2021-06-25 13:35:00|6052|6050|6046|6045|6053|6052|6045|6043|12821
1624628400000|2021-06-25 13:40:00|6045|6044|6044|6042|6047|6045|6039|6037|23518
1624628700000|2021-06-25 13:45:00|6045|6043|6055|6053|6059|6057|6043|6042|11636
1624629000000|2021-06-25 13:50:00|6054|6052|6052|6051|6060|6059|6050|6048|9537
1624629300000|2021-06-25 13:55:00|6051|6050|6060|6058|6062|6061|6047|6046|27985
1624629600000|2021-06-25 14:00:00|6059|6057|6066|6065|6068|6066|6055|6054|12908
1624629900000|2021-06-25 14:05:00|6067|6066|6079|6078|6080|6078|6066|6064|13528
1624630200000|2021-06-25 14:10:00|6078|6077|6071|6070|6082|6081|6070|6069|16045
1624630500000|2021-06-25 14:15:00|6070|6069|6075|6074|6075|6074|6069|6067|11055
1624630800000|2021-06-25 14:20:00|6074|6073|6070|6069|6075|6073|6067|6065|13608
1624631100000|2021-06-25 14:25:00|6071|6070|6070|6068|6072|6071|6065|6063|10374
1624631400000|2021-06-25 14:30:00|6071|6069|6070|6069|6075|6073|6068|6066|17468
1624631700000|2021-06-25 14:35:00|6069|6068|6075|6074|6077|6076|6069|6067|21071
1624632000000|2021-06-25 14:40:00|6076|6075|6069|6068|6077|6076|6069|6068|20276
1624632300000|2021-06-25 14:45:00|6068|6067|6067|6066|6073|6072|6066|6064|15507
1624632600000|2021-06-25 14:50:00|6066|6065|6063|6062|6069|6066|6063|6061|13224
1624632900000|2021-06-25 14:55:00|6062|6061|6058|6057|6065|6063|6058|6057|9972
1624633200000|2021-06-25 15:00:00|6059|6058|6072|6070|6072|6071|6058|6058|22676
1624633500000|2021-06-25 15:05:00|6071|6071|6074|6073|6076|6075|6069|6068|15097
1624633800000|2021-06-25 15:10:00|6075|6074|6073|6072|6076|6075|6071|6070|22448
1624634100000|2021-06-25 15:15:00|6074|6073|6071|6070|6077|6076|6069|6068|23870
1624634400000|2021-06-25 15:20:00|6070|6069|6073|6072|6075|6074|6070|6069|25908
1624634700000|2021-06-25 15:25:00|6072|6071|6067|6065|6074|6073|6065|6064|28989
1624863600000|2021-06-28 07:00:00|6046|6027|6058|6055|6060|6057|6034|6027|24854
1624863900000|2021-06-28 07:05:00|6057|6053|6073|6070|6074|6072|6054|6051|23539
1624864200000|2021-06-28 07:10:00|6072|6069|6078|6076|6082|6080|6069|6066|5052
1624864500000|2021-06-28 07:15:00|6077|6075|6089|6087|6090|6089|6076|6075|5579
1624864800000|2021-06-28 07:20:00|6088|6086|6074|6072|6089|6086|6068|6066|18449
1624865100000|2021-06-28 07:25:00|6075|6073|6073|6071|6075|6073|6065|6062|14168
1624865400000|2021-06-28 07:30:00|6072|6070|6070|6067|6074|6072|6066|6063|6282
1624865700000|2021-06-28 07:35:00|6069|6066|6058|6056|6069|6067|6054|6052|7792
1624866000000|2021-06-28 07:40:00|6059|6057|6056|6054|6063|6062|6054|6052|9498
1624866300000|2021-06-28 07:45:00|6055|6055|6055|6053|6061|6060|6052|6050|5607
1624866600000|2021-06-28 07:50:00|6054|6052|6058|6055|6059|6058|6051|6048|3774
1624866900000|2021-06-28 07:55:00|6059|6056|6059|6057|6060|6059|6055|6054|3706
1624867200000|2021-06-28 08:00:00|6058|6056|6067|6065|6069|6067|6057|6055|5037
1624867500000|2021-06-28 08:05:00|6066|6064|6061|6059|6067|6066|6059|6057|5537
1624867800000|2021-06-28 08:10:00|6060|6060|6048|6046|6062|6060|6047|6045|4216
1624868100000|2021-06-28 08:15:00|6049|6047|6055|6053|6060|6059|6049|6047|6735
1624868400000|2021-06-28 08:20:00|6056|6054|6054|6052|6057|6054|6044|6042|14526
1624868700000|2021-06-28 08:25:00|6053|6053|6052|6051|6055|6054|6049|6047|6627
1624869000000|2021-06-28 08:30:00|6053|6052|6062|6060|6062|6060|6051|6049|5215
1624869300000|2021-06-28 08:35:00|6061|6059|6055|6053|6063|6061|6053|6052|11109
1624869600000|2021-06-28 08:40:00|6054|6052|6056|6054|6058|6056|6052|6051|5034
1624869900000|2021-06-28 08:45:00|6055|6053|6060|6057|6060|6058|6053|6052|6314
1624870200000|2021-06-28 08:50:00|6059|6058|6061|6060|6062|6060|6059|6057|1992
1624870500000|2021-06-28 08:55:00|6060|6059|6067|6066|6072|6070|6060|6059|7409
1624870800000|2021-06-28 09:00:00|6066|6065|6059|6058|6067|6066|6057|6056|5390
1624871100000|2021-06-28 09:05:00|6060|6059|6059|6058|6062|6059|6055|6053|2930
1624871400000|2021-06-28 09:10:00|6060|6059|6062|6060|6062|6060|6057|6055|4310
1624871700000|2021-06-28 09:15:00|6061|6059|6049|6048|6061|6059|6049|6046|4699
1624872000000|2021-06-28 09:20:00|6050|6049|6055|6053|6055|6053|6047|6044|11048
1624872300000|2021-06-28 09:25:00|6054|6052|6052|6051|6056|6055|6051|6049|18882
1624872600000|2021-06-28 09:30:00|6051|6050|6050|6049|6051|6050|6049|6047|6026
1624872900000|2021-06-28 09:35:00|6049|6048|6048|6047|6050|6049|6044|6043|3734
1624873200000|2021-06-28 09:40:00|6049|6048|6050|6049|6052|6051|6048|6046|7376
1624873500000|2021-06-28 09:45:00|6051|6050|6049|6048|6051|6050|6049|6048|4758
1624873800000|2021-06-28 09:50:00|6050|6049|6053|6051|6053|6052|6048|6046|3307
1624874100000|2021-06-28 09:55:00|6052|6052|6053|6052|6057|6056|6052|6051|7246
1624874400000|2021-06-28 10:00:00|6052|6051|6047|6046|6053|6052|6047|6045|8031
1624874700000|2021-06-28 10:05:00|6046|6045|6053|6052|6054|6052|6045|6043|3605
1624875000000|2021-06-28 10:10:00|6054|6053|6049|6048|6057|6055|6045|6044|5358
1624875300000|2021-06-28 10:15:00|6048|6047|6049|6046|6049|6047|6042|6040|5003
1624875600000|2021-06-28 10:20:00|6048|6045|6051|6049|6051|6050|6047|6045|3276
1624875900000|2021-06-28 10:25:00|6052|6050|6056|6055|6057|6056|6052|6050|2757
1624876200000|2021-06-28 10:30:00|6055|6054|6053|6052|6056|6055|6049|6048|4797
1624876500000|2021-06-28 10:35:00|6054|6053|6058|6055|6061|6060|6054|6052|2500
1624876800000|2021-06-28 10:40:00|6057|6054|6056|6055|6059|6057|6055|6054|3874
1624877100000|2021-06-28 10:45:00|6055|6054|6058|6056|6058|6056|6052|6051|3505
1624877400000|2021-06-28 10:50:00|6057|6057|6056|6054|6057|6057|6053|6051|3022
1624877700000|2021-06-28 10:55:00|6055|6053|6054|6052|6057|6056|6053|6051|2497
1624878000000|2021-06-28 11:00:00|6053|6051|6056|6055|6056|6055|6052|6051|3925
1624878300000|2021-06-28 11:05:00|6057|6056|6058|6056|6059|6057|6056|6055|3342
1624878600000|2021-06-28 11:10:00|6057|6055|6059|6058|6060|6059|6057|6055|6868
1624878900000|2021-06-28 11:15:00|6060|6059|6061|6060|6061|6060|6057|6055|2318
1624879200000|2021-06-28 11:20:00|6062|6061|6065|6064|6068|6067|6061|6061|4861
1624879500000|2021-06-28 11:25:00|6064|6063|6062|6061|6064|6063|6058|6056|5160
1624879800000|2021-06-28 11:30:00|6061|6060|6064|6062|6065|6063|6058|6056|4825
1624880100000|2021-06-28 11:35:00|6063|6063|6060|6059|6066|6065|6060|6058|1938
1624880400000|2021-06-28 11:40:00|6061|6060|6055|6054|6061|6060|6055|6053|3052
1624880700000|2021-06-28 11:45:00|6056|6055|6057|6055|6059|6057|6055|6054|3925
1624881000000|2021-06-28 11:50:00|6058|6056|6055|6054|6058|6056|6055|6054|3345
1624881300000|2021-06-28 11:55:00|6054|6053|6055|6054|6055|6054|6051|6050|4252
1624881600000|2021-06-28 12:00:00|6056|6055|6044|6042|6056|6055|6043|6042|4464
1624881900000|2021-06-28 12:05:00|6043|6043|6040|6038|6047|6046|6039|6036|4799
1624882200000|2021-06-28 12:10:00|6039|6037|6045|6044|6045|6044|6039|6037|3117
1624882500000|2021-06-28 12:15:00|6046|6045|6045|6044|6050|6049|6045|6044|2551
1624882800000|2021-06-28 12:20:00|6046|6045|6043|6042|6047|6045|6043|6042|1583
1624883100000|2021-06-28 12:25:00|6042|6041|6050|6049|6050|6049|6041|6039|4205
1624883400000|2021-06-28 12:30:00|6049|6048|6051|6049|6055|6054|6047|6046|6946
1624883700000|2021-06-28 12:35:00|6050|6047|6060|6057|6062|6061|6049|6047|8332
1624884000000|2021-06-28 12:40:00|6059|6056|6054|6053|6059|6056|6053|6052|4395
1624884300000|2021-06-28 12:45:00|6055|6054|6059|6058|6060|6058|6054|6053|6297
1624884600000|2021-06-28 12:50:00|6058|6057|6066|6065|6068|6067|6058|6057|6132
1624884900000|2021-06-28 12:55:00|6065|6064|6057|6056|6065|6064|6057|6056|4231
1624885200000|2021-06-28 13:00:00|6058|6057|6061|6059|6061|6060|6057|6055|6731
1624885500000|2021-06-28 13:05:00|6060|6060|6067|6064|6067|6064|6060|6060|5888
1624885800000|2021-06-28 13:10:00|6066|6063|6067|6066|6067|6066|6061|6060|4328
1624886100000|2021-06-28 13:15:00|6066|6065|6075|6074|6079|6078|6065|6064|8565
1624886400000|2021-06-28 13:20:00|6074|6073|6069|6068|6077|6076|6063|6061|9103
1624886700000|2021-06-28 13:25:00|6070|6069|6059|6058|6073|6072|6059|6057|6077
1624887000000|2021-06-28 13:30:00|6060|6059|6041|6039|6068|6066|6036|6035|26821
1624887300000|2021-06-28 13:35:00|6040|6040|6031|6029|6044|6042|6030|6028|17927
1624887600000|2021-06-28 13:40:00|6032|6030|6032|6031|6034|6032|6022|6021|17752
1624887900000|2021-06-28 13:45:00|6033|6030|6032|6030|6035|6033|6026|6024|16700
1624888200000|2021-06-28 13:50:00|6033|6031|6036|6035|6041|6039|6030|6028|26756
1624888500000|2021-06-28 13:55:00|6035|6034|6044|6042|6044|6042|6033|6030|31774
1624888800000|2021-06-28 14:00:00|6043|6041|6043|6041|6048|6047|6037|6036|33948
1624889100000|2021-06-28 14:05:00|6042|6040|6032|6031|6044|6043|6032|6031|27989
1624889400000|2021-06-28 14:10:00|6033|6032|6029|6027|6035|6033|6020|6019|41174
1624889700000|2021-06-28 14:15:00|6030|6028|6035|6033|6039|6038|6023|6021|33065
1624890000000|2021-06-28 14:20:00|6034|6032|6026|6025|6035|6033|6023|6022|41450
1624890300000|2021-06-28 14:25:00|6027|6024|6037|6035|6040|6039|6026|6024|34772
1624890600000|2021-06-28 14:30:00|6036|6034|6034|6032|6037|6035|6030|6028|19592
1624890900000|2021-06-28 14:35:00|6033|6033|6026|6024|6038|6037|6023|6022|31021
1624891200000|2021-06-28 14:40:00|6025|6025|6024|6023|6026|6025|6022|6021|15150
1624891500000|2021-06-28 14:45:00|6025|6022|6020|6018|6025|6022|6016|6015|16133
1624891800000|2021-06-28 14:50:00|6021|6019|6027|6026|6028|6027|6021|6019|12358
1624892100000|2021-06-28 14:55:00|6026|6025|6022|6021|6028|6027|6021|6020|11240
1624892400000|2021-06-28 15:00:00|6021|6020|6028|6027|6030|6029|6017|6015|16414
1624892700000|2021-06-28 15:05:00|6029|6028|6032|6031|6037|6036|6029|6028|16203
1624893000000|2021-06-28 15:10:00|6031|6030|6032|6031|6033|6032|6027|6026|18846
1624893300000|2021-06-28 15:15:00|6033|6030|6022|6021|6034|6032|6019|6017|20955
1624893600000|2021-06-28 15:20:00|6023|6022|6019|6018|6024|6023|6019|6018|13251
1624893900000|2021-06-28 15:25:00|6020|6017|6014|6012|6022|6021|6013|6011|35904
1624950000000|2021-06-29 07:00:00|6040|6001|6029|6027|6040|6027|5999|5992|23835
1624950300000|2021-06-29 07:05:00|6030|6028|6036|6033|6045|6042|6027|6025|28684
1624950600000|2021-06-29 07:10:00|6035|6032|6043|6041|6050|6048|6029|6027|26111
1624950900000|2021-06-29 07:15:00|6044|6042|6008|6007|6048|6046|6008|6006|23180
1624951200000|2021-06-29 07:20:00|6009|6008|6006|6005|6020|6018|6006|6005|19044
1624951500000|2021-06-29 07:25:00|6007|6006|5998|5997|6010|6008|5997|5995|31253
1624951800000|2021-06-29 07:30:00|5997|5996|5986|5984|6010|6008|5985|5983|36983
1624952100000|2021-06-29 07:35:00|5987|5985|5980|5979|5991|5988|5971|5970|53774
1624952400000|2021-06-29 07:40:00|5979|5978|5991|5988|5993|5990|5978|5977|32925
1624952700000|2021-06-29 07:45:00|5992|5989|6000|5998|6002|6000|5987|5986|29475
1624953000000|2021-06-29 07:50:00|5999|5996|5994|5992|6000|5997|5986|5984|21904
1624953300000|2021-06-29 07:55:00|5995|5993|5997|5996|6002|6000|5994|5993|6452
1624953600000|2021-06-29 08:00:00|5998|5995|6009|6008|6010|6008|5993|5991|11706
1624953900000|2021-06-29 08:05:00|6010|6009|6015|6013|6020|6019|6009|6008|27453
1624954200000|2021-06-29 08:10:00|6016|6014|6028|6026|6030|6028|6016|6013|19116
1624954500000|2021-06-29 08:15:00|6029|6027|6016|6013|6031|6029|6015|6013|7619
1624954800000|2021-06-29 08:20:00|6017|6014|6018|6017|6025|6023|6012|6010|5581
1624955100000|2021-06-29 08:25:00|6017|6016|6015|6013|6020|6019|6014|6013|6567
1624955400000|2021-06-29 08:30:00|6014|6012|6006|6005|6015|6014|6006|6004|8585
1624955700000|2021-06-29 08:35:00|6007|6006|5997|5995|6008|6006|5992|5990|12708
1624956000000|2021-06-29 08:40:00|5998|5996|5989|5988|5999|5997|5989|5988|5885
1624956300000|2021-06-29 08:45:00|5990|5989|5995|5993|5997|5995|5988|5986|7318
1624956600000|2021-06-29 08:50:00|5994|5991|5994|5992|5995|5993|5987|5985|8331
1624956900000|2021-06-29 08:55:00|5995|5993|5992|5990|5995|5993|5987|5986|6016
1624957200000|2021-06-29 09:00:00|5993|5991|5992|5990|5996|5994|5987|5985|13152
1624957500000|2021-06-29 09:05:00|5991|5991|6000|5999|6007|6006|5990|5988|16099
1624957800000|2021-06-29 09:10:00|6001|5998|6006|6003|6007|6005|5994|5992|7389
1624958100000|2021-06-29 09:15:00|6005|6002|6004|6002|6006|6004|5999|5997|7173
1624958400000|2021-06-29 09:20:00|6003|6001|6004|6002|6008|6006|5998|5997|25339
1624958700000|2021-06-29 09:25:00|6003|6001|5998|5996|6006|6004|5997|5996|5945
1624959000000|2021-06-29 09:30:00|5999|5997|6004|6002|6004|6002|5997|5995|7053
1624959300000|2021-06-29 09:35:00|6005|6003|6002|6000|6007|6006|6001|6000|2930
1624959600000|2021-06-29 09:40:00|6003|6001|5998|5996|6003|6002|5995|5994|6794
1624959900000|2021-06-29 09:45:00|5999|5997|6000|5999|6003|6002|5998|5997|4932
1624960200000|2021-06-29 09:50:00|5999|5998|6004|6002|6008|6006|5997|5996|13342
1624960500000|2021-06-29 09:55:00|6005|6003|6004|6003|6008|6006|6002|6001|8243
1624960800000|2021-06-29 10:00:00|6005|6004|6008|6006|6012|6011|6005|6003|4681
1624961100000|2021-06-29 10:05:00|6009|6007|6010|6009|6012|6010|6005|6004|18087
1624961400000|2021-06-29 10:10:00|6011|6008|6011|6009|6016|6014|6009|6007|7140
1624961700000|2021-06-29 10:15:00|6010|6010|6008|6006|6014|6013|6006|6004|6840
1624962000000|2021-06-29 10:20:00|6007|6004|6001|5998|6007|6006|5998|5996|1277
1624962300000|2021-06-29 10:25:00|6000|5997|6005|6002|6005|6003|6000|5997|422
1624962600000|2021-06-29 10:30:00|6007|6003|6004|6001|6009|6007|6001|5999|725
1624962900000|2021-06-29 10:35:00|6003|6002|6008|6005|6009|6006|6003|6001|554
1624963200000|2021-06-29 10:40:00|6009|6006|6011|6008|6011|6008|6009|6006|103
1624963500000|2021-06-29 10:45:00|6015|6013|6012|6010|6016|6013|6010|6009|1848
1624963800000|2021-06-29 10:50:00|6011|6011|6013|6012|6017|6016|6011|6010|4276
1624964100000|2021-06-29 10:55:00|6014|6013|6026|6024|6026|6025|6014|6013|10592
1624964400000|2021-06-29 11:00:00|6025|6023|6024|6021|6026|6024|6017|6015|6790
1624964700000|2021-06-29 11:05:00|6025|6022|6021|6018|6025|6023|6016|6014|9457
1624965000000|2021-06-29 11:10:00|6020|6019|6020|6018|6021|6019|6016|6015|1861
1624965300000|2021-06-29 11:15:00|6021|6019|6018|6017|6026|6023|6017|6016|6368
1624965600000|2021-06-29 11:20:00|6019|6018|6014|6013|6020|6019|6014|6013|3690
1624965900000|2021-06-29 11:25:00|6015|6014|6019|6018|6020|6018|6014|6013|3167
1624966200000|2021-06-29 11:30:00|6018|6017|6019|6017|6019|6018|6013|6012|5523
1624966500000|2021-06-29 11:35:00|6020|6018|6025|6023|6026|6024|6020|6018|4081
1624966800000|2021-06-29 11:40:00|6024|6022|6020|6019|6025|6023|6020|6019|5007
1624967100000|2021-06-29 11:45:00|6021|6020|6023|6021|6023|6022|6018|6017|4503
1624967400000|2021-06-29 11:50:00|6022|6022|6016|6014|6025|6022|6013|6012|5048
1624967700000|2021-06-29 11:55:00|6017|6015|6021|6020|6023|6021|6017|6015|3101
1624968000000|2021-06-29 12:00:00|6022|6021|6024|6023|6025|6023|6019|6017|4435
1624968300000|2021-06-29 12:05:00|6023|6022|6031|6029|6032|6031|6023|6021|5675
1624968600000|2021-06-29 12:10:00|6032|6030|6036|6034|6040|6037|6031|6030|4357
1624968900000|2021-06-29 12:15:00|6035|6035|6040|6038|6045|6043|6033|6032|5185
1624969200000|2021-06-29 12:20:00|6039|6037|6034|6033|6044|6041|6034|6033|6519
1624969500000|2021-06-29 12:25:00|6033|6032|6036|6034|6036|6035|6031|6030|4815
1624969800000|2021-06-29 12:30:00|6035|6033|6033|6031|6036|6034|6032|6031|4329
1624970100000|2021-06-29 12:35:00|6034|6032|6043|6041|6047|6046|6034|6032|46217
1624970400000|2021-06-29 12:40:00|6042|6040|6039|6037|6042|6041|6034|6033|13288
1624970700000|2021-06-29 12:45:00|6038|6036|6040|6038|6040|6039|6036|6034|7501
1624971000000|2021-06-29 12:50:00|6041|6039|6041|6040|6046|6045|6039|6038|11350
1624971300000|2021-06-29 12:55:00|6040|6039|6048|6046|6048|6046|6039|6038|11989
1624971600000|2021-06-29 13:00:00|6047|6045|6053|6050|6053|6052|6046|6045|4808
1624971900000|2021-06-29 13:05:00|6052|6049|6050|6048|6053|6051|6049|6047|9275
1624972200000|2021-06-29 13:10:00|6049|6047|6052|6051|6057|6055|6047|6046|5257
1624972500000|2021-06-29 13:15:00|6053|6052|6062|6061|6062|6061|6052|6052|4233
1624972800000|2021-06-29 13:20:00|6063|6062|6064|6063|6064|6063|6061|6060|22724
1624973100000|2021-06-29 13:25:00|6065|6064|6063|6061|6068|6067|6061|6060|8563
1624973400000|2021-06-29 13:30:00|6064|6062|6073|6071|6082|6080|6061|6060|37056
1624973700000|2021-06-29 13:35:00|6072|6070|6067|6065|6078|6076|6065|6064|26429
1624974000000|2021-06-29 13:40:00|6068|6066|6055|6053|6068|6067|6052|6050|20690
1624974300000|2021-06-29 13:45:00|6056|6054|6052|6051|6065|6064|6048|6047|16299
1624974600000|2021-06-29 13:50:00|6051|6050|6042|6041|6054|6053|6040|6039|17619
1624974900000|2021-06-29 13:55:00|6043|6040|6049|6047|6050|6049|6041|6038|15964
1624975200000|2021-06-29 14:00:00|6048|6046|6044|6043|6049|6048|6033|6031|14212
1624975500000|2021-06-29 14:05:00|6045|6044|6033|6032|6046|6044|6033|6031|14159
1624975800000|2021-06-29 14:10:00|6034|6033|6030|6028|6036|6035|6025|6024|9600
1624976100000|2021-06-29 14:15:00|6029|6027|6035|6034|6036|6034|6027|6026|11305
1624976400000|2021-06-29 14:20:00|6034|6033|6030|6028|6037|6036|6027|6025|20206
1624976700000|2021-06-29 14:25:00|6031|6029|6038|6036|6039|6037|6029|6028|12560
1624977000000|2021-06-29 14:30:00|6039|6037|6033|6031|6044|6042|6031|6029|17318
1624977300000|2021-06-29 14:35:00|6034|6032|6028|6026|6035|6033|6024|6023|9995
1624977600000|2021-06-29 14:40:00|6027|6025|6024|6023|6028|6026|6024|6023|8767
1624977900000|2021-06-29 14:45:00|6025|6024|6023|6022|6027|6026|6017|6016|17328
1624978200000|2021-06-29 14:50:00|6022|6021|6028|6027|6030|6029|6019|6018|13358
1624978500000|2021-06-29 14:55:00|6027|6026|6030|6029|6033|6032|6026|6025|19363
1624978800000|2021-06-29 15:00:00|6031|6028|6028|6027|6033|6032|6027|6026|21696
1624979100000|2021-06-29 15:05:00|6027|6026|6035|6033|6035|6034|6027|6026|13452
1624979400000|2021-06-29 15:10:00|6036|6034|6035|6034|6039|6037|6031|6030|10006
1624979700000|2021-06-29 15:15:00|6036|6035|6039|6038|6043|6041|6035|6034|24101
1624980000000|2021-06-29 15:20:00|6040|6039|6030|6029|6042|6040|6029|6027|15653
1624980300000|2021-06-29 15:25:00|6031|6030|6023|6021|6031|6030|6023|6021|31504
1625036400000|2021-06-30 07:00:00|6072|6051|6053|6050|6092|6090|6052|6050|34074
1625036700000|2021-06-30 07:05:00|6052|6051|6054|6052|6060|6058|6050|6047|26656
1625037000000|2021-06-30 07:10:00|6055|6051|6043|6041|6061|6059|6040|6039|27429
1625037300000|2021-06-30 07:15:00|6042|6040|6039|6037|6050|6049|6033|6032|22127
1625037600000|2021-06-30 07:20:00|6038|6036|6027|6025|6044|6041|6027|6025|18449
1625037900000|2021-06-30 07:25:00|6026|6026|6032|6030|6036|6034|6026|6026|133942
1625038200000|2021-06-30 07:30:00|6033|6031|6028|6025|6034|6031|6022|6020|46789
1625038500000|2021-06-30 07:35:00|6029|6026|6035|6033|6041|6039|6029|6026|12685
1625038800000|2021-06-30 07:40:00|6037|6034|6024|6022|6038|6036|6022|6020|7967
1625039100000|2021-06-30 07:45:00|6023|6021|6020|6019|6028|6027|6018|6015|14168
1625039400000|2021-06-30 07:50:00|6019|6018|6022|6021|6024|6021|6019|6017|13823
1625039700000|2021-06-30 07:55:00|6021|6020|6021|6019|6022|6021|6016|6015|20496
1625040000000|2021-06-30 08:00:00|6022|6020|6012|6009|6022|6021|6006|6005|18039
1625040300000|2021-06-30 08:05:00|6011|6010|6010|6007|6012|6010|6006|6003|25214
1625040600000|2021-06-30 08:10:00|6009|6008|5980|5977|6009|6008|5973|5971|15397
1625040900000|2021-06-30 08:15:00|5979|5976|5973|5971|5981|5979|5971|5968|15081
1625041200000|2021-06-30 08:20:00|5974|5972|5982|5980|5987|5985|5974|5972|11869
1625041500000|2021-06-30 08:25:00|5981|5979|5984|5983|5988|5986|5978|5976|8435
1625041800000|2021-06-30 08:30:00|5983|5982|5991|5989|5991|5989|5978|5975|15599
1625042100000|2021-06-30 08:35:00|5990|5988|5998|5996|6001|5999|5988|5985|18587
1625042400000|2021-06-30 08:40:00|5997|5995|5992|5991|6002|6000|5987|5985|9946
1625042700000|2021-06-30 08:45:00|5993|5992|5997|5996|6001|5999|5987|5985|10914
1625043000000|2021-06-30 08:50:00|5998|5997|5992|5990|6000|5999|5986|5985|12180
1625043300000|2021-06-30 08:55:00|5991|5989|5992|5990|5994|5992|5986|5984|8011
1625043600000|2021-06-30 09:00:00|5991|5989|5989|5987|5992|5990|5978|5976|13491
1625043900000|2021-06-30 09:05:00|5988|5986|6000|5998|6000|5998|5985|5983|10798
1625044200000|2021-06-30 09:10:00|5999|5997|5988|5986|6002|6000|5987|5985|12235
1625044500000|2021-06-30 09:15:00|5987|5985|5984|5982|5988|5987|5981|5979|7162
1625044800000|2021-06-30 09:20:00|5983|5981|5980|5977|5985|5984|5975|5974|10151
1625045100000|2021-06-30 09:25:00|5979|5978|5985|5984|5985|5984|5978|5976|4609
1625045400000|2021-06-30 09:30:00|5984|5983|5982|5980|5985|5983|5975|5974|5015
1625045700000|2021-06-30 09:35:00|5981|5979|5986|5984|5989|5988|5978|5976|10443
1625046000000|2021-06-30 09:40:00|5985|5985|5990|5988|5992|5989|5977|5975|45461
1625046300000|2021-06-30 09:45:00|5991|5989|5999|5996|6001|5999|5991|5989|9854
1625046600000|2021-06-30 09:50:00|5998|5995|6001|6000|6003|6001|5992|5991|10905
1625046900000|2021-06-30 09:55:00|6000|5999|5998|5997|6003|6002|5997|5994|13239
1625047200000|2021-06-30 10:00:00|5999|5998|6004|6003|6007|6005|5998|5997|7910
1625047500000|2021-06-30 10:05:00|6005|6004|6007|6005|6011|6008|6003|6001|13307
1625047800000|2021-06-30 10:10:00|6008|6006|6004|6003|6009|6008|6003|6001|12375
1625048100000|2021-06-30 10:15:00|6005|6002|5999|5998|6006|6005|5999|5997|4333
1625048400000|2021-06-30 10:20:00|6000|5997|5996|5995|6002|6000|5994|5993|8937
1625048700000|2021-06-30 10:25:00|5997|5994|5996|5994|5998|5996|5989|5987|14612
1625049000000|2021-06-30 10:30:00|5997|5995|5997|5995|5999|5998|5993|5992|7301
1625049300000|2021-06-30 10:35:00|5998|5996|6010|6009|6011|6009|5998|5996|7474
1625049600000|2021-06-30 10:40:00|6011|6010|6009|6008|6014|6013|6007|6006|7340
1625049900000|2021-06-30 10:45:00|6010|6009|6008|6007|6014|6013|6008|6007|11938
1625050200000|2021-06-30 10:50:00|6009|6006|6009|6008|6010|6009|6007|6006|5612
1625050500000|2021-06-30 10:55:00|6008|6007|5997|5995|6008|6007|5997|5995|8816
1625050800000|2021-06-30 11:00:00|5998|5996|5997|5996|6000|5999|5995|5992|5512
1625051100000|2021-06-30 11:05:00|5998|5997|6001|5999|6004|6002|5998|5997|7678
1625051400000|2021-06-30 11:10:00|6000|6000|6003|6002|6008|6007|6000|6000|9816
1625051700000|2021-06-30 11:15:00|6004|6003|6011|6009|6013|6012|6003|6002|11244
1625052000000|2021-06-30 11:20:00|6012|6010|6018|6017|6021|6020|6012|6010|6746
1625052300000|2021-06-30 11:25:00|6017|6016|6003|6001|6019|6017|6003|6001|4839
1625052600000|2021-06-30 11:30:00|6004|6002|6006|6004|6010|6008|6003|6001|8840
1625052900000|2021-06-30 11:35:00|6007|6005|6006|6005|6011|6010|6004|6003|3274
1625053200000|2021-06-30 11:40:00|6007|6006|6009|6007|6009|6008|6006|6003|4994
1625053500000|2021-06-30 11:45:00|6010|6008|6011|6009|6014|6012|6008|6007|10573
1625053800000|2021-06-30 11:50:00|6009|6008|6007|6006|6013|6011|6006|6004|23918
1625054100000|2021-06-30 11:55:00|6008|6007|6013|6012|6013|6012|6006|6005|5369
1625054400000|2021-06-30 12:00:00|6014|6011|5997|5996|6014|6011|5996|5995|13720
1625054700000|2021-06-30 12:05:00|5998|5997|5997|5996|6002|6000|5997|5996|8183
1625055000000|2021-06-30 12:10:00|5998|5997|6001|6000|6001|6000|5998|5997|5607
1625055300000|2021-06-30 12:15:00|6000|5999|6005|6004|6009|6007|5999|5997|4902
1625055600000|2021-06-30 12:20:00|6004|6002|6001|6000|6006|6004|6001|6000|6236
1625055900000|2021-06-30 12:25:00|6002|6001|5991|5989|6004|6002|5990|5989|6676
1625056200000|2021-06-30 12:30:00|5992|5990|5988|5987|5993|5992|5987|5986|6211
1625056500000|2021-06-30 12:35:00|5987|5986|5984|5983|5989|5987|5984|5983|5187
1625056800000|2021-06-30 12:40:00|5985|5984|5987|5986|5989|5988|5984|5982|6620
1625057100000|2021-06-30 12:45:00|5986|5985|5982|5981|5986|5985|5981|5980|5528
1625057400000|2021-06-30 12:50:00|5983|5982|5982|5980|5988|5987|5982|5980|7735
1625057700000|2021-06-30 12:55:00|5981|5981|5973|5971|5982|5981|5972|5970|16112
1625058000000|2021-06-30 13:00:00|5972|5970|5974|5973|5974|5973|5967|5966|13321
1625058300000|2021-06-30 13:05:00|5975|5974|5983|5982|5984|5982|5969|5967|10585
1625058600000|2021-06-30 13:10:00|5982|5981|5978|5976|5983|5982|5976|5975|5862
1625058900000|2021-06-30 13:15:00|5977|5977|5980|5979|5980|5979|5975|5974|7370
1625059200000|2021-06-30 13:20:00|5981|5980|5979|5978|5982|5981|5975|5973|14617
1625059500000|2021-06-30 13:25:00|5978|5977|5997|5996|5998|5996|5977|5976|33281
1625059800000|2021-06-30 13:30:00|5998|5997|5997|5996|6008|6006|5990|5988|24601
1625060100000|2021-06-30 13:35:00|5998|5997|6012|6010|6013|6010|5998|5996|12636
1625060400000|2021-06-30 13:40:00|6011|6009|6026|6025|6028|6027|6011|6009|20045
1625060700000|2021-06-30 13:45:00|6025|6024|6025|6024|6028|6025|6013|6011|49700
1625061000000|2021-06-30 13:50:00|6027|6025|6019|6017|6033|6029|6016|6015|22099
1625061300000|2021-06-30 13:55:00|6018|6016|6020|6018|6028|6026|6015|6013|26512
1625061600000|2021-06-30 14:00:00|6019|6017|6021|6019|6025|6024|6019|6016|25087
1625061900000|2021-06-30 14:05:00|6020|6018|6019|6018|6023|6022|6013|6012|21470
1625062200000|2021-06-30 14:10:00|6018|6017|6018|6017|6021|6019|6012|6011|18442
1625062500000|2021-06-30 14:15:00|6017|6016|6002|6001|6018|6016|6002|6001|17203
1625062800000|2021-06-30 14:20:00|6001|6000|6006|6004|6012|6011|5998|5996|260603
1625063100000|2021-06-30 14:25:00|6007|6005|6001|6000|6008|6007|6001|6000|14195
1625063400000|2021-06-30 14:30:00|6000|5999|6014|6012|6018|6016|6000|5999|20823
1625063700000|2021-06-30 14:35:00|6013|6013|6005|6003|6018|6017|6003|6002|14518
1625064000000|2021-06-30 14:40:00|6006|6004|6001|6000|6009|6008|5999|5998|17384
1625064300000|2021-06-30 14:45:00|6002|6001|5999|5997|6003|6002|5991|5989|39550
1625064600000|2021-06-30 14:50:00|5998|5998|5987|5985|5998|5998|5985|5984|14496
1625064900000|2021-06-30 14:55:00|5986|5986|5980|5978|5987|5986|5980|5978|26941
1625065200000|2021-06-30 15:00:00|5981|5979|5972|5971|5983|5982|5971|5969|18253
1625065500000|2021-06-30 15:05:00|5973|5972|5978|5976|5978|5977|5971|5970|12985
1625065800000|2021-06-30 15:10:00|5977|5975|5968|5967|5977|5975|5966|5965|16468
1625066100000|2021-06-30 15:15:00|5967|5966|5971|5969|5973|5972|5967|5965|20683
1625066400000|2021-06-30 15:20:00|5972|5970|5971|5970|5976|5974|5969|5967|47214
1625066700000|2021-06-30 15:25:00|5970|5969|5980|5977|5980|5978|5964|5963|43288
1625122800000|2021-07-01 07:00:00|6000|5990|5987|5984|6010|6004|5980|5976|26281
1625123100000|2021-07-01 07:05:00|5988|5985|5993|5991|5998|5996|5985|5983|23356
1625123400000|2021-07-01 07:10:00|5992|5990|5992|5990|5993|5990|5975|5974|48248
1625123700000|2021-07-01 07:15:00|5993|5991|5992|5991|6001|5999|5986|5983|34347
1625124000000|2021-07-01 07:20:00|5993|5992|6001|5998|6003|6001|5993|5992|34756
1625124300000|2021-07-01 07:25:00|6002|5999|6002|6000|6005|6003|5986|5985|27324
1625124600000|2021-07-01 07:30:00|6003|6001|6003|6001|6006|6004|5997|5996|23364
1625124900000|2021-07-01 07:35:00|6004|6002|6024|6022|6029|6027|6004|6002|18941
1625125200000|2021-07-01 07:40:00|6025|6023|6015|6014|6026|6024|6015|6013|12858
1625125500000|2021-07-01 07:45:00|6016|6013|6009|6008|6019|6017|6009|6008|7020
1625125800000|2021-07-01 07:50:00|6010|6007|6003|6001|6013|6011|6003|6001|7667
1625126100000|2021-07-01 07:55:00|6004|6002|6012|6010|6014|6012|6002|6000|6167
1625126400000|2021-07-01 08:00:00|6013|6011|6038|6036|6039|6037|6013|6011|21657
1625126700000|2021-07-01 08:05:00|6039|6037|6019|6017|6040|6037|6018|6016|8840
1625127000000|2021-07-01 08:10:00|6020|6018|6011|6009|6021|6020|6011|6009|8009
1625127300000|2021-07-01 08:15:00|6010|6010|6014|6012|6017|6015|6009|6008|5988
1625127600000|2021-07-01 08:20:00|6016|6013|5998|5996|6016|6013|5997|5996|8555
1625127900000|2021-07-01 08:25:00|5997|5997|6002|6001|6003|6001|5997|5996|6260
1625128200000|2021-07-01 08:30:00|6001|6000|6009|6007|6009|6007|5998|5996|6862
1625128500000|2021-07-01 08:35:00|6010|6009|6005|6003|6013|6011|6003|6002|6750
1625128800000|2021-07-01 08:40:00|6006|6004|6007|6005|6013|6011|6005|6003|5830
1625129100000|2021-07-01 08:45:00|6008|6006|6007|6005|6011|6010|6005|6003|7452
1625129400000|2021-07-01 08:50:00|6006|6006|5993|5991|6006|6006|5992|5991|9293
1625129700000|2021-07-01 08:55:00|5992|5990|5988|5986|5996|5993|5988|5986|8517
1625130000000|2021-07-01 09:00:00|5989|5987|5988|5985|5992|5991|5983|5981|15024
1625130300000|2021-07-01 09:05:00|5987|5986|5980|5978|5987|5986|5977|5975|4486
1625130600000|2021-07-01 09:10:00|5979|5979|5982|5981|5986|5984|5978|5976|9344
1625130900000|2021-07-01 09:15:00|5981|5980|5982|5980|5983|5982|5979|5978|4153
1625131200000|2021-07-01 09:20:00|5983|5981|5986|5983|5986|5985|5979|5978|8111
1625131500000|2021-07-01 09:25:00|5985|5984|5989|5988|5989|5988|5979|5978|7002
1625131800000|2021-07-01 09:30:00|5988|5987|5990|5988|5995|5992|5984|5983|6054
1625132100000|2021-07-01 09:35:00|5991|5989|5981|5979|5991|5989|5980|5978|4123
1625132400000|2021-07-01 09:40:00|5980|5980|5975|5973|5980|5980|5969|5967|11794
1625132700000|2021-07-01 09:45:00|5976|5974|5972|5971|5979|5976|5972|5970|11554
1625133000000|2021-07-01 09:50:00|5971|5970|5978|5977|5981|5979|5971|5970|9453
1625133300000|2021-07-01 09:55:00|5979|5978|5985|5984|5985|5984|5978|5977|6851
1625133600000|2021-07-01 10:00:00|5984|5983|5982|5981|5990|5989|5980|5978|7754
1625133900000|2021-07-01 10:05:00|5983|5982|5984|5983|5988|5986|5981|5978|4586
1625134200000|2021-07-01 10:10:00|5983|5982|5982|5981|5988|5986|5980|5979|6045
1625134500000|2021-07-01 10:15:00|5983|5982|5982|5981|5988|5985|5979|5978|5719
1625134800000|2021-07-01 10:20:00|5981|5980|5973|5972|5982|5981|5973|5971|13368
1625135100000|2021-07-01 10:25:00|5974|5971|5972|5970|5977|5976|5966|5965|8811
1625135400000|2021-07-01 10:30:00|5971|5969|5974|5972|5976|5975|5965|5963|12324
1625135700000|2021-07-01 10:35:00|5973|5971|5962|5960|5976|5975|5961|5960|8797
1625136000000|2021-07-01 10:40:00|5961|5961|5966|5964|5971|5970|5959|5957|11903
1625136300000|2021-07-01 10:45:00|5965|5963|5963|5961|5968|5966|5955|5953|8892
1625136600000|2021-07-01 10:50:00|5962|5960|5960|5958|5963|5961|5954|5952|7922
1625136900000|2021-07-01 10:55:00|5959|5957|5958|5957|5959|5958|5954|5952|11498
1625137200000|2021-07-01 11:00:00|5957|5956|5957|5955|5962|5960|5948|5947|8466
1625137500000|2021-07-01 11:05:00|5958|5956|5950|5948|5960|5958|5948|5945|10620
1625137800000|2021-07-01 11:10:00|5951|5949|5947|5945|5960|5957|5947|5945|14532
1625138100000|2021-07-01 11:15:00|5948|5946|5951|5950|5957|5956|5947|5945|9114
1625138400000|2021-07-01 11:20:00|5952|5951|5947|5945|5954|5953|5946|5945|10542
1625138700000|2021-07-01 11:25:00|5949|5946|5953|5951|5954|5953|5946|5945|4861
1625139000000|2021-07-01 11:30:00|5952|5950|5958|5957|5959|5958|5949|5948|6990
1625139300000|2021-07-01 11:35:00|5959|5956|5981|5980|5981|5980|5959|5956|7252
1625139600000|2021-07-01 11:40:00|5982|5981|5983|5982|5984|5983|5977|5975|7661
1625139900000|2021-07-01 11:45:00|5982|5981|5979|5978|5982|5982|5977|5976|4096
1625140200000|2021-07-01 11:50:00|5980|5979|5976|5975|5982|5981|5975|5974|2299
1625140500000|2021-07-01 11:55:00|5977|5976|5985|5983|5988|5986|5977|5976|9169
1625140800000|2021-07-01 12:00:00|5986|5984|5989|5988|5992|5990|5985|5983|7875
1625141100000|2021-07-01 12:05:00|5990|5987|5990|5988|5992|5991|5987|5985|5736
1625141400000|2021-07-01 12:10:00|5991|5989|5993|5992|5994|5993|5990|5988|5178
1625141700000|2021-07-01 12:15:00|5994|5993|5989|5987|5994|5993|5989|5987|5335
1625142000000|2021-07-01 12:20:00|5990|5988|5987|5986|5994|5992|5987|5986|4961
1625142300000|2021-07-01 12:25:00|5988|5985|5980|5979|5992|5991|5980|5978|4063
1625142600000|2021-07-01 12:30:00|5981|5980|5984|5982|5985|5984|5977|5976|14309
1625142900000|2021-07-01 12:35:00|5983|5983|5975|5974|5989|5987|5974|5972|12941
1625143200000|2021-07-01 12:40:00|5976|5975|5974|5972|5981|5980|5974|5972|6857
1625143500000|2021-07-01 12:45:00|5975|5973|5977|5976|5982|5980|5974|5973|10690
1625143800000|2021-07-01 12:50:00|5978|5977|5973|5971|5980|5979|5971|5969|15656
1625144100000|2021-07-01 12:55:00|5972|5972|5981|5980|5984|5982|5971|5970|6874
1625144400000|2021-07-01 13:00:00|5982|5981|5984|5983|5991|5988|5979|5978|14785
1625144700000|2021-07-01 13:05:00|5985|5984|5984|5983|5989|5988|5983|5982|7998
1625145000000|2021-07-01 13:10:00|5985|5985|5986|5985|5988|5987|5983|5981|7341
1625145300000|2021-07-01 13:15:00|5987|5984|5991|5990|5992|5991|5982|5981|6990
1625145600000|2021-07-01 13:20:00|5992|5991|5990|5988|5996|5994|5989|5988|30361
1625145900000|2021-07-01 13:25:00|5991|5989|5997|5995|5999|5997|5987|5985|11893
1625146200000|2021-07-01 13:30:00|5998|5996|5977|5975|6011|6009|5976|5974|57682
1625146500000|2021-07-01 13:35:00|5976|5974|5977|5976|5986|5985|5971|5969|16703
1625146800000|2021-07-01 13:40:00|5978|5975|5961|5960|5978|5976|5961|5960|18245
1625147100000|2021-07-01 13:45:00|5962|5959|5961|5960|5967|5966|5955|5952|31027
1625147400000|2021-07-01 13:50:00|5960|5959|5947|5946|5961|5959|5945|5943|70107
1625147700000|2021-07-01 13:55:00|5948|5947|5950|5949|5952|5951|5940|5939|29168
1625148000000|2021-07-01 14:00:00|5951|5950|5949|5948|5958|5957|5946|5943|32734
1625148300000|2021-07-01 14:05:00|5950|5949|5969|5968|5974|5972|5949|5948|31240
1625148600000|2021-07-01 14:10:00|5970|5969|5962|5961|5971|5970|5959|5958|34388
1625148900000|2021-07-01 14:15:00|5963|5962|5960|5959|5966|5964|5955|5953|23079
1625149200000|2021-07-01 14:20:00|5959|5958|5956|5955|5962|5960|5954|5953|25913
1625149500000|2021-07-01 14:25:00|5955|5954|5939|5938|5955|5954|5939|5938|16742
1625149800000|2021-07-01 14:30:00|5938|5937|5941|5940|5942|5941|5932|5930|34736
1625150100000|2021-07-01 14:35:00|5942|5941|5934|5933|5942|5941|5930|5929|23752
1625150400000|2021-07-01 14:40:00|5933|5932|5939|5938|5941|5940|5932|5931|10652
1625150700000|2021-07-01 14:45:00|5940|5939|5931|5929|5942|5941|5929|5928|22304
1625151000000|2021-07-01 14:50:00|5930|5928|5931|5930|5937|5935|5929|5928|17843
1625151300000|2021-07-01 14:55:00|5932|5931|5928|5926|5936|5935|5926|5924|11023
1625151600000|2021-07-01 15:00:00|5927|5927|5926|5925|5931|5930|5925|5924|19072
1625151900000|2021-07-01 15:05:00|5927|5924|5925|5924|5930|5929|5922|5921|39985
1625152200000|2021-07-01 15:10:00|5924|5923|5913|5912|5926|5925|5911|5909|64245
1625152500000|2021-07-01 15:15:00|5914|5913|5913|5912|5920|5919|5911|5910|27793
1625152800000|2021-07-01 15:20:00|5912|5911|5917|5916|5918|5917|5911|5910|66024
1625153100000|2021-07-01 15:25:00|5916|5915|5932|5930|5933|5930|5915|5913|22111
1625209200000|2021-07-02 07:00:00|5950|5933|5919|5918|5950|5940|5915|5910|35298
1625209500000|2021-07-02 07:05:00|5918|5917|5929|5925|5936|5933|5915|5912|18336
1625209800000|2021-07-02 07:10:00|5930|5926|5925|5922|5938|5936|5925|5922|19418
1625210100000|2021-07-02 07:15:00|5924|5921|5935|5933|5937|5935|5923|5921|23124
1625210400000|2021-07-02 07:20:00|5936|5934|5936|5934|5944|5943|5935|5933|28076
1625210700000|2021-07-02 07:25:00|5935|5933|5952|5950|5953|5952|5933|5932|26323
1625211000000|2021-07-02 07:30:00|5953|5951|5949|5948|5954|5952|5949|5947|15076
1625211300000|2021-07-02 07:35:00|5948|5947|5957|5954|5961|5960|5948|5947|9634
1625211600000|2021-07-02 07:40:00|5958|5955|5977|5975|5977|5976|5958|5955|11017
1625211900000|2021-07-02 07:45:00|5976|5976|5976|5973|5981|5980|5971|5970|14841
1625212200000|2021-07-02 07:50:00|5975|5974|5975|5973|5980|5979|5973|5972|7957
1625212500000|2021-07-02 07:55:00|5976|5974|5977|5975|5978|5977|5975|5973|4528
1625212800000|2021-07-02 08:00:00|5978|5976|5983|5982|5988|5986|5977|5975|10619
1625213100000|2021-07-02 08:05:00|5982|5981|5980|5978|5988|5986|5979|5978|8221
1625213400000|2021-07-02 08:10:00|5979|5979|5981|5979|5984|5981|5976|5973|6534
1625213700000|2021-07-02 08:15:00|5980|5978|5974|5972|5981|5979|5973|5971|4609
1625214000000|2021-07-02 08:20:00|5973|5973|5972|5970|5976|5975|5971|5970|6368
1625214300000|2021-07-02 08:25:00|5971|5971|5972|5970|5977|5975|5971|5969|6158
1625214600000|2021-07-02 08:30:00|5973|5971|5972|5971|5980|5979|5971|5968|8593
1625214900000|2021-07-02 08:35:00|5973|5972|5980|5978|5985|5984|5972|5971|5710
1625215200000|2021-07-02 08:40:00|5979|5977|5982|5980|5985|5984|5977|5976|7758
1625215500000|2021-07-02 08:45:00|5981|5981|5979|5978|5982|5981|5976|5974|4029
1625215800000|2021-07-02 08:50:00|5978|5977|5982|5980|5984|5983|5978|5976|5355
1625216100000|2021-07-02 08:55:00|5981|5979|5971|5970|5981|5979|5971|5969|6329
1625216400000|2021-07-02 09:00:00|5970|5969|5968|5966|5971|5969|5966|5964|9756
1625216700000|2021-07-02 09:05:00|5969|5967|5965|5963|5969|5967|5963|5961|4167
1625217000000|2021-07-02 09:10:00|5964|5964|5966|5965|5966|5965|5963|5961|5570
1625217300000|2021-07-02 09:15:00|5967|5966|5975|5974|5975|5974|5965|5963|12398
1625217600000|2021-07-02 09:20:00|5976|5975|5966|5964|5979|5977|5965|5964|7248
1625217900000|2021-07-02 09:25:00|5965|5963|5962|5961|5966|5965|5961|5960|4971
1625218200000|2021-07-02 09:30:00|5961|5960|5962|5960|5964|5962|5959|5958|5170
1625218500000|2021-07-02 09:35:00|5963|5961|5960|5959|5965|5963|5959|5957|7339
1625218800000|2021-07-02 09:40:00|5961|5960|5962|5960|5962|5961|5957|5955|4276
1625219100000|2021-07-02 09:45:00|5961|5959|5963|5961|5963|5962|5958|5957|7739
1625219400000|2021-07-02 09:50:00|5962|5960|5953|5952|5963|5962|5953|5951|7237
1625219700000|2021-07-02 09:55:00|5954|5951|5947|5945|5956|5955|5947|5945|16449
1625220000000|2021-07-02 10:00:00|5948|5946|5944|5943|5948|5947|5942|5941|6196
1625220300000|2021-07-02 10:05:00|5945|5944|5938|5937|5945|5944|5938|5936|4645
1625220600000|2021-07-02 10:10:00|5939|5938|5940|5938|5942|5941|5937|5936|5447
1625220900000|2021-07-02 10:15:00|5939|5937|5941|5939|5942|5941|5938|5937|5074
1625221200000|2021-07-02 10:20:00|5942|5940|5941|5940|5946|5944|5939|5938|8743
1625221500000|2021-07-02 10:25:00|5940|5939|5937|5936|5940|5939|5936|5935|5684
1625221800000|2021-07-02 10:30:00|5938|5937|5937|5936|5940|5939|5935|5934|6755
1625222100000|2021-07-02 10:35:00|5938|5937|5946|5945|5946|5945|5937|5936|7938
1625222400000|2021-07-02 10:40:00|5947|5946|5951|5950|5952|5950|5947|5946|8887
1625222700000|2021-07-02 10:45:00|5952|5951|5950|5949|5954|5953|5948|5946|11325
1625223000000|2021-07-02 10:50:00|5951|5948|5952|5951|5952|5951|5949|5948|6822
1625223300000|2021-07-02 10:55:00|5953|5952|5954|5953|5955|5954|5952|5951|7838
1625223600000|2021-07-02 11:00:00|5953|5952|5954|5953|5956|5954|5953|5952|19119
1625223900000|2021-07-02 11:05:00|5955|5954|5949|5948|5955|5954|5949|5948|6548
1625224200000|2021-07-02 11:10:00|5948|5947|5948|5947|5949|5948|5945|5944|5282
1625224500000|2021-07-02 11:15:00|5949|5948|5945|5943|5950|5948|5942|5941|8641
1625224800000|2021-07-02 11:20:00|5946|5944|5950|5949|5950|5949|5945|5943|4494
1625225100000|2021-07-02 11:25:00|5949|5948|5945|5944|5949|5948|5945|5944|5299
1625225400000|2021-07-02 11:30:00|5946|5945|5944|5943|5946|5945|5942|5941|5302
1625225700000|2021-07-02 11:35:00|5945|5944|5946|5945|5946|5945|5945|5944|4871
1625226000000|2021-07-02 11:40:00|5945|5944|5945|5944|5947|5946|5945|5944|6112
1625226300000|2021-07-02 11:45:00|5944|5943|5950|5949|5951|5950|5944|5943|7361
1625226600000|2021-07-02 11:50:00|5951|5948|5949|5947|5951|5949|5946|5945|3813
1625226900000|2021-07-02 11:55:00|5950|5948|5943|5942|5951|5949|5943|5942|7203
1625227200000|2021-07-02 12:00:00|5942|5941|5941|5940|5945|5944|5941|5939|6127
1625227500000|2021-07-02 12:05:00|5940|5939|5939|5938|5940|5939|5937|5935|2878
1625227800000|2021-07-02 12:10:00|5940|5939|5938|5937|5941|5940|5938|5937|4233
1625228100000|2021-07-02 12:15:00|5939|5938|5937|5935|5940|5938|5936|5934|7267
1625228400000|2021-07-02 12:20:00|5938|5936|5939|5937|5939|5938|5937|5935|6740
1625228700000|2021-07-02 12:25:00|5940|5938|5948|5946|5949|5948|5939|5938|35421
1625229000000|2021-07-02 12:30:00|5947|5945|5956|5955|5962|5960|5946|5945|36665
1625229300000|2021-07-02 12:35:00|5957|5956|5952|5951|5963|5961|5950|5948|25968
1625229600000|2021-07-02 12:40:00|5953|5950|5954|5952|5957|5956|5950|5948|13741
1625229900000|2021-07-02 12:45:00|5953|5953|5956|5955|5959|5957|5953|5951|11699
1625230200000|2021-07-02 12:50:00|5957|5956|5959|5958|5959|5958|5955|5954|14719
1625230500000|2021-07-02 12:55:00|5960|5957|5957|5955|5963|5962|5957|5955|29488
1625230800000|2021-07-02 13:00:00|5958|5956|5964|5962|5968|5967|5956|5955|14022
1625231100000|2021-07-02 13:05:00|5963|5961|5964|5963|5965|5964|5962|5960|10023
1625231400000|2021-07-02 13:10:00|5963|5962|5958|5957|5963|5962|5955|5953|15874
1625231700000|2021-07-02 13:15:00|5959|5958|5959|5958|5961|5958|5953|5952|12402
1625232000000|2021-07-02 13:20:00|5958|5957|5949|5948|5961|5959|5949|5947|11672
1625232300000|2021-07-02 13:25:00|5948|5947|5945|5944|5948|5947|5942|5941|6774
1625232600000|2021-07-02 13:30:00|5946|5945|5933|5931|5949|5947|5933|5931|37959
1625232900000|2021-07-02 13:35:00|5932|5932|5928|5926|5942|5941|5928|5926|70351
1625233200000|2021-07-02 13:40:00|5929|5927|5919|5917|5930|5929|5914|5912|23251
1625233500000|2021-07-02 13:45:00|5918|5916|5913|5911|5921|5920|5911|5910|20461
1625233800000|2021-07-02 13:50:00|5912|5910|5914|5913|5920|5919|5908|5906|26169
1625234100000|2021-07-02 13:55:00|5913|5912|5920|5919|5921|5919|5908|5907|16224
1625234400000|2021-07-02 14:00:00|5919|5918|5915|5914|5919|5918|5908|5906|21564
1625234700000|2021-07-02 14:05:00|5916|5915|5903|5901|5917|5915|5903|5901|9775
1625235000000|2021-07-02 14:10:00|5902|5902|5911|5909|5912|5910|5901|5900|14166
1625235300000|2021-07-02 14:15:00|5912|5910|5922|5921|5928|5926|5912|5910|38051
1625235600000|2021-07-02 14:20:00|5923|5922|5928|5926|5928|5926|5913|5912|13324
1625235900000|2021-07-02 14:25:00|5929|5927|5939|5937|5942|5940|5927|5926|17373
1625236200000|2021-07-02 14:30:00|5938|5938|5945|5943|5949|5947|5936|5935|15568
1625236500000|2021-07-02 14:35:00|5944|5942|5945|5943|5948|5947|5939|5938|18921
1625236800000|2021-07-02 14:40:00|5946|5944|5942|5940|5948|5946|5941|5940|13907
1625237100000|2021-07-02 14:45:00|5943|5941|5948|5946|5951|5949|5943|5940|29518
1625237400000|2021-07-02 14:50:00|5949|5947|5946|5945|5949|5948|5944|5942|16416
1625237700000|2021-07-02 14:55:00|5947|5944|5953|5952|5954|5953|5945|5944|23404
1625238000000|2021-07-02 15:00:00|5952|5951|5945|5943|5952|5952|5942|5941|14597
1625238300000|2021-07-02 15:05:00|5946|5944|5953|5951|5954|5952|5945|5944|8854
1625238600000|2021-07-02 15:10:00|5954|5952|5951|5950|5955|5954|5950|5948|11973
1625238900000|2021-07-02 15:15:00|5950|5949|5951|5949|5954|5953|5949|5948|14083
1625239200000|2021-07-02 15:20:00|5952|5950|5943|5942|5955|5954|5942|5941|40867
1625239500000|2021-07-02 15:25:00|5942|5941|5944|5943|5950|5947|5929|5928|92761
1625468400000|2021-07-05 07:00:00|6011|6000|6033|6030|6037|6033|6011|6000|27258
1625468700000|2021-07-05 07:05:00|6032|6029|6035|6032|6049|6048|6029|6025|26438
1625469000000|2021-07-05 07:10:00|6034|6033|6005|6002|6035|6033|6002|6001|11878
1625469300000|2021-07-05 07:15:00|6004|6003|6000|5998|6008|6006|5995|5992|21299
1625469600000|2021-07-05 07:20:00|5999|5997|6011|6007|6011|6008|5991|5988|8838
1625469900000|2021-07-05 07:25:00|6010|6008|6009|6007|6020|6019|6004|6003|10627
1625470200000|2021-07-05 07:30:00|6008|6008|6029|6027|6029|6027|6004|6003|9700
1625470500000|2021-07-05 07:35:00|6030|6028|6004|6000|6030|6028|6000|5998|14329
1625470800000|2021-07-05 07:40:00|6003|5999|5994|5991|6003|5999|5990|5988|12440
1625471100000|2021-07-05 07:45:00|5993|5990|5985|5984|5993|5990|5984|5981|10215
1625471400000|2021-07-05 07:50:00|5986|5983|5991|5990|5992|5991|5984|5982|14477
1625471700000|2021-07-05 07:55:00|5990|5989|5994|5992|5996|5994|5985|5984|8134
1625472000000|2021-07-05 08:00:00|5993|5991|5998|5996|6001|6000|5988|5987|12921
1625472300000|2021-07-05 08:05:00|5997|5995|5999|5997|6003|6001|5995|5993|7362
1625472600000|2021-07-05 08:10:00|5998|5998|6003|5999|6005|6004|5994|5992|19857
1625472900000|2021-07-05 08:15:00|6002|6000|6010|6008|6010|6008|6001|5999|6351
1625473200000|2021-07-05 08:20:00|6011|6009|6022|6019|6025|6024|6010|6008|13719
1625473500000|2021-07-05 08:25:00|6021|6020|6023|6021|6027|6025|6020|6019|4954
1625473800000|2021-07-05 08:30:00|6024|6022|6028|6027|6029|6027|6020|6019|10612
1625474100000|2021-07-05 08:35:00|6027|6026|6034|6032|6038|6036|6026|6024|8358
1625474400000|2021-07-05 08:40:00|6033|6031|6029|6027|6035|6034|6029|6027|7535
1625474700000|2021-07-05 08:45:00|6028|6025|6027|6025|6029|6028|6021|6019|6509
1625475000000|2021-07-05 08:50:00|6026|6024|6031|6029|6032|6030|6026|6024|2974
1625475300000|2021-07-05 08:55:00|6032|6030|6035|6033|6037|6035|6032|6029|7791
1625475600000|2021-07-05 09:00:00|6036|6034|6035|6033|6037|6035|6029|6028|9101
1625475900000|2021-07-05 09:05:00|6034|6032|6042|6041|6043|6041|6034|6032|6934
1625476200000|2021-07-05 09:10:00|6043|6042|6051|6050|6053|6052|6042|6040|9708
1625476500000|2021-07-05 09:15:00|6050|6049|6057|6055|6057|6056|6048|6046|10514
1625476800000|2021-07-05 09:20:00|6056|6056|6056|6053|6057|6056|6050|6048|19133
1625477100000|2021-07-05 09:25:00|6055|6052|6050|6048|6055|6052|6046|6045|8779
1625477400000|2021-07-05 09:30:00|6049|6047|6039|6038|6049|6047|6036|6033|10109
1625477700000|2021-07-05 09:35:00|6038|6037|6020|6017|6039|6038|6020|6017|3646
1625478000000|2021-07-05 09:40:00|6019|6016|6024|6022|6025|6024|6019|6016|7595
1625478300000|2021-07-05 09:45:00|6023|6021|6016|6014|6024|6021|6009|6007|27646
1625478600000|2021-07-05 09:50:00|6015|6015|6015|6013|6024|6022|6015|6013|4315
1625478900000|2021-07-05 09:55:00|6016|6014|6010|6008|6017|6015|6009|6007|4744
1625479200000|2021-07-05 10:00:00|6009|6007|6015|6012|6016|6015|6007|6005|6028
1625479500000|2021-07-05 10:05:00|6014|6011|6015|6013|6016|6015|6008|6007|5929
1625479800000|2021-07-05 10:10:00|6014|6012|6017|6014|6017|6015|6012|6010|4427
1625480100000|2021-07-05 10:15:00|6016|6013|6007|6005|6016|6014|6006|6005|1663
1625480400000|2021-07-05 10:20:00|6006|6004|6007|6006|6007|6006|6003|6001|3886
1625480700000|2021-07-05 10:25:00|6006|6005|6000|5998|6007|6006|5999|5998|3170
1625481000000|2021-07-05 10:30:00|6001|5999|6007|6005|6008|6006|6000|5997|2645
1625481300000|2021-07-05 10:35:00|6008|6006|6011|6009|6012|6011|6007|6006|1762
1625481600000|2021-07-05 10:40:00|6012|6010|6020|6017|6020|6019|6012|6010|3835
1625481900000|2021-07-05 10:45:00|6021|6018|6023|6022|6025|6023|6021|6018|5078
1625482200000|2021-07-05 10:50:00|6022|6021|6030|6029|6031|6029|6021|6019|1694
1625482500000|2021-07-05 10:55:00|6031|6028|6034|6033|6034|6033|6029|6027|3099
1625482800000|2021-07-05 11:00:00|6033|6032|6035|6033|6036|6034|6031|6029|2817
1625483100000|2021-07-05 11:05:00|6036|6034|6050|6049|6050|6049|6036|6034|10882
1625483400000|2021-07-05 11:10:00|6051|6050|6052|6049|6058|6057|6047|6045|15680
1625483700000|2021-07-05 11:15:00|6051|6050|6050|6048|6052|6050|6044|6042|5864
1625484000000|2021-07-05 11:20:00|6051|6049|6058|6055|6059|6057|6049|6047|15085
1625484300000|2021-07-05 11:25:00|6057|6054|6059|6057|6062|6060|6055|6054|8760
1625484600000|2021-07-05 11:30:00|6058|6058|6056|6054|6060|6058|6054|6053|9175
1625484900000|2021-07-05 11:35:00|6057|6053|6046|6045|6057|6056|6043|6042|14632
1625485200000|2021-07-05 11:40:00|6045|6044|6043|6042|6047|6046|6043|6042|3995
1625485500000|2021-07-05 11:45:00|6042|6041|6043|6042|6044|6042|6035|6034|4012
1625485800000|2021-07-05 11:50:00|6042|6041|6040|6037|6047|6044|6037|6036|3265
1625486100000|2021-07-05 11:55:00|6039|6038|6035|6033|6042|6041|6033|6031|4060
1625486400000|2021-07-05 12:00:00|6036|6034|6041|6039|6042|6039|6035|6032|4215
1625486700000|2021-07-05 12:05:00|6042|6040|6041|6040|6045|6043|6041|6040|3623
1625487000000|2021-07-05 12:10:00|6042|6041|6042|6040|6046|6044|6040|6039|3537
1625487300000|2021-07-05 12:15:00|6043|6041|6041|6039|6045|6043|6041|6039|3767
1625487600000|2021-07-05 12:20:00|6040|6038|6047|6045|6048|6046|6039|6037|1544
1625487900000|2021-07-05 12:25:00|6046|6044|6048|6047|6049|6048|6046|6044|1652
1625488200000|2021-07-05 12:30:00|6049|6048|6049|6048|6051|6050|6045|6043|6691
1625488500000|2021-07-05 12:35:00|6048|6047|6050|6047|6050|6048|6044|6043|2626
1625488800000|2021-07-05 12:40:00|6049|6048|6047|6046|6050|6048|6045|6043|5722
1625489100000|2021-07-05 12:45:00|6046|6045|6040|6038|6046|6045|6037|6035|9010
1625489400000|2021-07-05 12:50:00|6039|6039|6035|6032|6041|6039|6032|6030|9153
1625489700000|2021-07-05 12:55:00|6034|6033|6039|6037|6041|6040|6031|6030|9726
1625490000000|2021-07-05 13:00:00|6040|6038|6042|6040|6043|6042|6039|6036|5699
1625490300000|2021-07-05 13:05:00|6041|6039|6048|6046|6049|6047|6040|6039|4483
1625490600000|2021-07-05 13:10:00|6049|6048|6052|6050|6055|6052|6048|6046|2744
1625490900000|2021-07-05 13:15:00|6053|6051|6048|6046|6054|6052|6046|6044|6697
1625491200000|2021-07-05 13:20:00|6049|6047|6052|6051|6056|6054|6048|6046|4639
1625491500000|2021-07-05 13:25:00|6051|6050|6049|6048|6051|6050|6047|6045|5177
1625491800000|2021-07-05 13:30:00|6050|6049|6042|6040|6051|6050|6042|6040|7529
1625492100000|2021-07-05 13:35:00|6041|6039|6038|6037|6044|6043|6038|6036|8549
1625492400000|2021-07-05 13:40:00|6039|6036|6042|6040|6042|6041|6037|6035|11470
1625492700000|2021-07-05 13:45:00|6043|6041|6051|6050|6051|6050|6042|6040|5714
1625493000000|2021-07-05 13:50:00|6050|6049|6052|6051|6058|6056|6047|6045|8079
1625493300000|2021-07-05 13:55:00|6051|6049|6050|6048|6055|6053|6044|6042|9971
1625493600000|2021-07-05 14:00:00|6049|6049|6047|6045|6053|6051|6045|6044|7422
1625493900000|2021-07-05 14:05:00|6046|6044|6027|6026|6048|6046|6026|6024|11685
1625494200000|2021-07-05 14:10:00|6028|6027|6030|6029|6032|6031|6023|6021|9188
1625494500000|2021-07-05 14:15:00|6029|6028|6030|6029|6036|6034|6029|6027|6352
1625494800000|2021-07-05 14:20:00|6029|6028|6034|6033|6036|6035|6029|6028|3915
1625495100000|2021-07-05 14:25:00|6035|6032|6038|6036|6039|6038|6035|6032|3902
1625495400000|2021-07-05 14:30:00|6037|6037|6040|6039|6040|6039|6037|6035|4461
1625495700000|2021-07-05 14:35:00|6041|6040|6035|6034|6042|6041|6035|6034|9067
1625496000000|2021-07-05 14:40:00|6034|6033|6032|6031|6035|6034|6030|6029|8019
1625496300000|2021-07-05 14:45:00|6033|6032|6032|6031|6033|6032|6026|6024|9575
1625496600000|2021-07-05 14:50:00|6033|6032|6039|6038|6041|6040|6033|6032|5804
1625496900000|2021-07-05 14:55:00|6038|6037|6039|6038|6040|6039|6036|6035|3616
1625497200000|2021-07-05 15:00:00|6038|6037|6032|6031|6041|6039|6032|6031|6920
1625497500000|2021-07-05 15:05:00|6033|6032|6031|6030|6033|6032|6030|6029|8759
1625497800000|2021-07-05 15:10:00|6032|6031|6033|6032|6035|6034|6032|6031|4483
1625498100000|2021-07-05 15:15:00|6032|6031|6036|6035|6037|6035|6029|6028|15360
1625498400000|2021-07-05 15:20:00|6035|6034|6037|6036|6040|6039|6035|6034|7791
1625498700000|2021-07-05 15:25:00|6038|6037|6039|6037|6041|6040|6035|6033|16506
1625554800000|2021-07-06 07:00:00|6049|6041|6025|6023|6061|6055|6022|6017|14437
1625555100000|2021-07-06 07:05:00|6024|6022|6020|6015|6024|6022|6009|6005|6305
1625555400000|2021-07-06 07:10:00|6019|6016|6029|6027|6047|6044|6017|6014|15017
1625555700000|2021-07-06 07:15:00|6028|6026|6031|6027|6041|6039|6026|6023|7144
1625556000000|2021-07-06 07:20:00|6032|6028|6034|6032|6040|6037|6023|6020|3176
1625556300000|2021-07-06 07:25:00|6033|6031|6044|6042|6049|6048|6029|6027|8235
1625556600000|2021-07-06 07:30:00|6045|6041|6038|6035|6045|6041|6034|6031|4172
1625556900000|2021-07-06 07:35:00|6037|6034|6024|6021|6037|6035|6020|6017|5197
1625557200000|2021-07-06 07:40:00|6023|6020|6022|6020|6024|6022|6017|6014|7458
1625557500000|2021-07-06 07:45:00|6023|6021|6031|6028|6034|6031|6022|6020|4733
1625557800000|2021-07-06 07:50:00|6030|6027|6034|6033|6035|6034|6028|6026|5378
1625558100000|2021-07-06 07:55:00|6033|6032|6031|6029|6033|6033|6025|6023|4516
1625558400000|2021-07-06 08:00:00|6030|6028|6032|6029|6032|6029|6024|6021|4229
1625558700000|2021-07-06 08:05:00|6031|6027|6041|6039|6041|6040|6029|6026|4774
1625559000000|2021-07-06 08:10:00|6040|6037|6034|6031|6042|6040|6034|6031|6266
1625559300000|2021-07-06 08:15:00|6033|6032|6029|6027|6033|6032|6025|6021|10636
1625559600000|2021-07-06 08:20:00|6030|6028|6019|6018|6031|6030|6019|6017|5375
1625559900000|2021-07-06 08:25:00|6018|6017|6017|6014|6019|6018|6015|6012|3476
1625560200000|2021-07-06 08:30:00|6016|6013|6023|6020|6023|6021|6010|6006|4630
1625560500000|2021-07-06 08:35:00|6022|6019|6030|6029|6033|6032|6018|6016|7609
1625560800000|2021-07-06 08:40:00|6031|6028|6027|6025|6031|6028|6026|6025|2078
1625561100000|2021-07-06 08:45:00|6026|6024|6034|6031|6037|6034|6024|6021|4554
1625561400000|2021-07-06 08:50:00|6033|6030|6034|6033|6034|6033|6030|6028|2234
1625561700000|2021-07-06 08:55:00|6035|6034|6037|6036|6041|6038|6033|6031|5261
1625562000000|2021-07-06 09:00:00|6038|6037|6042|6041|6044|6043|6037|6035|5592
1625562300000|2021-07-06 09:05:00|6041|6040|6036|6034|6042|6040|6034|6032|3142
1625562600000|2021-07-06 09:10:00|6035|6033|6036|6034|6036|6035|6030|6028|6881
1625562900000|2021-07-06 09:15:00|6037|6035|6046|6045|6048|6047|6037|6035|5358
1625563200000|2021-07-06 09:20:00|6047|6044|6053|6050|6056|6053|6044|6043|10379
1625563500000|2021-07-06 09:25:00|6052|6049|6045|6043|6052|6049|6045|6043|2497
1625563800000|2021-07-06 09:30:00|6046|6044|6041|6039|6051|6049|6041|6039|10146
1625564100000|2021-07-06 09:35:00|6042|6041|6043|6042|6045|6043|6038|6037|5943
1625564400000|2021-07-06 09:40:00|6042|6041|6042|6040|6044|6043|6041|6040|1637
1625564700000|2021-07-06 09:45:00|6041|6039|6043|6042|6043|6042|6039|6038|5964
1625565000000|2021-07-06 09:50:00|6044|6043|6046|6045|6047|6046|6043|6042|3687
1625565300000|2021-07-06 09:55:00|6045|6044|6047|6046|6051|6049|6041|6040|6709
1625565600000|2021-07-06 10:00:00|6048|6045|6035|6033|6048|6045|6035|6032|11933
1625565900000|2021-07-06 10:05:00|6034|6032|6042|6041|6046|6043|6033|6032|4521
1625566200000|2021-07-06 10:10:00|6041|6040|6044|6042|6044|6043|6040|6038|2980
1625566500000|2021-07-06 10:15:00|6043|6041|6041|6039|6044|6043|6038|6036|4048
1625566800000|2021-07-06 10:20:00|6042|6040|6038|6037|6043|6042|6038|6036|4489
1625567100000|2021-07-06 10:25:00|6037|6036|6033|6031|6038|6036|6032|6031|4532
1625567400000|2021-07-06 10:30:00|6034|6032|6037|6035|6037|6036|6032|6030|3365
1625567700000|2021-07-06 10:35:00|6036|6034|6030|6028|6036|6034|6028|6027|43685
1625568000000|2021-07-06 10:40:00|6029|6027|6035|6033|6036|6035|6027|6026|7301
1625568300000|2021-07-06 10:45:00|6034|6032|6027|6026|6035|6034|6027|6025|3654
1625568600000|2021-07-06 10:50:00|6028|6027|6027|6025|6033|6031|6025|6023|4440
1625568900000|2021-07-06 10:55:00|6026|6024|6025|6023|6029|6026|6025|6022|4006
1625569200000|2021-07-06 11:00:00|6024|6022|6022|6020|6027|6026|6020|6018|12174
1625569500000|2021-07-06 11:05:00|6023|6021|6024|6023|6026|6023|6022|6019|2120
1625569800000|2021-07-06 11:10:00|6023|6022|6028|6026|6030|6028|6023|6021|3889
1625570100000|2021-07-06 11:15:00|6029|6027|6024|6022|6031|6029|6024|6022|3490
1625570400000|2021-07-06 11:20:00|6025|6023|6023|6022|6026|6025|6020|6017|4421
1625570700000|2021-07-06 11:25:00|6024|6023|6025|6022|6026|6024|6022|6020|3032
1625571000000|2021-07-06 11:30:00|6024|6023|6027|6024|6030|6028|6023|6021|7909
1625571300000|2021-07-06 11:35:00|6026|6023|6024|6022|6026|6024|6018|6016|27611
1625571600000|2021-07-06 11:40:00|6023|6021|6018|6016|6023|6021|6016|6014|2577
1625571900000|2021-07-06 11:45:00|6017|6017|6022|6020|6023|6022|6017|6014|1750
1625572200000|2021-07-06 11:50:00|6021|6019|6021|6020|6021|6020|6018|6016|2944
1625572500000|2021-07-06 11:55:00|6020|6019|6021|6019|6021|6020|6016|6015|12314
1625572800000|2021-07-06 12:00:00|6020|6020|6038|6037|6041|6040|6020|6019|9177
1625573100000|2021-07-06 12:05:00|6037|6036|6028|6026|6040|6038|6026|6024|6696
1625573400000|2021-07-06 12:10:00|6027|6025|6024|6022|6028|6027|6024|6021|2762
1625573700000|2021-07-06 12:15:00|6025|6023|6019|6018|6026|6024|6019|6017|5163
1625574000000|2021-07-06 12:20:00|6018|6017|6015|6013|6019|6017|6014|6012|3052
1625574300000|2021-07-06 12:25:00|6016|6014|6021|6020|6023|6022|6016|6014|2485
1625574600000|2021-07-06 12:30:00|6022|6021|6021|6019|6026|6023|6018|6015|5777
1625574900000|2021-07-06 12:35:00|6022|6020|6019|6018|6024|6023|6016|6013|5677
1625575200000|2021-07-06 12:40:00|6020|6017|6011|6009|6021|6019|6011|6009|2549
1625575500000|2021-07-06 12:45:00|6010|6008|6005|6003|6010|6009|6004|6002|4300
1625575800000|2021-07-06 12:50:00|6006|6004|6007|6005|6009|6007|6004|6002|2689
1625576100000|2021-07-06 12:55:00|6008|6006|6012|6011|6014|6012|6005|6003|11750
1625576400000|2021-07-06 13:00:00|6013|6010|6005|6003|6014|6013|6002|6000|32470
1625576700000|2021-07-06 13:05:00|6004|6002|6004|6001|6014|6012|5997|5995|11867
1625577000000|2021-07-06 13:10:00|6003|6002|5994|5991|6004|6003|5992|5991|9621
1625577300000|2021-07-06 13:15:00|5993|5992|5998|5995|6004|6001|5993|5992|11616
1625577600000|2021-07-06 13:20:00|5997|5996|5997|5996|6000|5999|5994|5992|5667
1625577900000|2021-07-06 13:25:00|5996|5995|5990|5988|5999|5997|5990|5988|5311
1625578200000|2021-07-06 13:30:00|5991|5989|5970|5967|5994|5992|5968|5966|23007
1625578500000|2021-07-06 13:35:00|5969|5968|5961|5959|5974|5972|5956|5953|10543
1625578800000|2021-07-06 13:40:00|5960|5958|5965|5962|5965|5963|5954|5952|21692
1625579100000|2021-07-06 13:45:00|5964|5961|5962|5959|5971|5969|5960|5958|7601
1625579400000|2021-07-06 13:50:00|5961|5958|5955|5953|5962|5960|5952|5950|9769
1625579700000|2021-07-06 13:55:00|5956|5952|5958|5955|5958|5955|5948|5947|22685
1625580000000|2021-07-06 14:00:00|5959|5956|5933|5931|5964|5961|5933|5931|221742
1625580300000|2021-07-06 14:05:00|5934|5932|5921|5919|5935|5933|5918|5915|48116
1625580600000|2021-07-06 14:10:00|5922|5920|5911|5907|5927|5924|5905|5904|19819
1625580900000|2021-07-06 14:15:00|5910|5906|5928|5926|5928|5927|5907|5905|21742
1625581200000|2021-07-06 14:20:00|5927|5925|5913|5911|5927|5925|5911|5910|10172
1625581500000|2021-07-06 14:25:00|5912|5910|5910|5909|5921|5919|5907|5905|18314
1625581800000|2021-07-06 14:30:00|5911|5910|5895|5892|5911|5910|5894|5892|22412
1625582100000|2021-07-06 14:35:00|5894|5893|5901|5900|5903|5901|5885|5883|12913
1625582400000|2021-07-06 14:40:00|5900|5899|5902|5900|5903|5901|5895|5893|11709
1625582700000|2021-07-06 14:45:00|5901|5899|5895|5894|5901|5900|5889|5887|42932
1625583000000|2021-07-06 14:50:00|5894|5893|5892|5890|5896|5894|5888|5887|11120
1625583300000|2021-07-06 14:55:00|5893|5891|5882|5880|5895|5893|5882|5880|23697
1625583600000|2021-07-06 15:00:00|5881|5879|5868|5866|5882|5879|5866|5865|40122
1625583900000|2021-07-06 15:05:00|5867|5865|5884|5882|5885|5882|5865|5864|23084
1625584200000|2021-07-06 15:10:00|5883|5883|5886|5884|5887|5885|5877|5875|20512
1625584500000|2021-07-06 15:15:00|5885|5883|5880|5879|5888|5887|5880|5879|175511
1625584800000|2021-07-06 15:20:00|5881|5880|5872|5871|5884|5882|5870|5868|34994
1625585100000|2021-07-06 15:25:00|5873|5872|5889|5886|5889|5887|5870|5868|44256
1625641200000|2021-07-07 07:00:00|5972|5962|5997|5995|6000|5996|5966|5960|34336
1625641500000|2021-07-07 07:05:00|5998|5996|5985|5984|6012|6008|5984|5981|52023
1625641800000|2021-07-07 07:10:00|5986|5985|5980|5978|5991|5990|5972|5970|29887
1625642100000|2021-07-07 07:15:00|5981|5979|5983|5981|5984|5982|5965|5963|12174
1625642400000|2021-07-07 07:20:00|5982|5982|5983|5981|5986|5984|5978|5976|19216
1625642700000|2021-07-07 07:25:00|5982|5980|5990|5988|5994|5992|5982|5980|17714
1625643000000|2021-07-07 07:30:00|5991|5989|5995|5993|6000|5998|5989|5988|7023
1625643300000|2021-07-07 07:35:00|5996|5994|5970|5968|5997|5995|5970|5968|11741
1625643600000|2021-07-07 07:40:00|5971|5969|5968|5965|5976|5974|5961|5959|12983
1625643900000|2021-07-07 07:45:00|5967|5966|5980|5978|5985|5984|5967|5966|6884
1625644200000|2021-07-07 07:50:00|5981|5979|5980|5978|5984|5982|5975|5973|6075
1625644500000|2021-07-07 07:55:00|5981|5977|5980|5979|5981|5980|5973|5971|4073
1625644800000|2021-07-07 08:00:00|5981|5980|5990|5987|5990|5989|5980|5978|4525
1625645100000|2021-07-07 08:05:00|5989|5988|5998|5995|6005|6002|5989|5988|7841
1625645400000|2021-07-07 08:10:00|5997|5994|6005|6003|6008|6006|5995|5993|5169
1625645700000|2021-07-07 08:15:00|6004|6002|6006|6005|6009|6007|6003|6001|1785
1625646000000|2021-07-07 08:20:00|6007|6006|6000|5999|6012|6011|5998|5997|5523
1625646300000|2021-07-07 08:25:00|6001|5998|6000|5998|6003|6001|5996|5995|8960
1625646600000|2021-07-07 08:30:00|6001|5999|5998|5996|6002|6001|5993|5991|1841
1625646900000|2021-07-07 08:35:00|5999|5997|6007|6005|6007|6006|5994|5992|3782
1625647200000|2021-07-07 08:40:00|6006|6004|6000|5997|6007|6006|5999|5997|14741
1625647500000|2021-07-07 08:45:00|5999|5996|5995|5993|5999|5997|5991|5990|13396
1625647800000|2021-07-07 08:50:00|5996|5994|5998|5997|5998|5997|5993|5990|4396
1625648100000|2021-07-07 08:55:00|5999|5996|6011|6009|6011|6010|5998|5995|5391
1625648400000|2021-07-07 09:00:00|6012|6010|6015|6012|6017|6015|6009|6007|6396
1625648700000|2021-07-07 09:05:00|6014|6013|6013|6012|6016|6015|6010|6008|3273
1625649000000|2021-07-07 09:10:00|6014|6011|6003|6002|6015|6014|6003|6002|4245
1625649300000|2021-07-07 09:15:00|6004|6003|6002|6001|6008|6006|6002|6000|7117
1625649600000|2021-07-07 09:20:00|6003|6002|6009|6007|6013|6012|6002|6001|6095
1625649900000|2021-07-07 09:25:00|6010|6008|6008|6007|6012|6010|6006|6005|3664
1625650200000|2021-07-07 09:30:00|6007|6006|6012|6011|6012|6011|6005|6003|14554
1625650500000|2021-07-07 09:35:00|6011|6010|6025|6023|6025|6024|6011|6009|7094
1625650800000|2021-07-07 09:40:00|6024|6022|6021|6019|6027|6026|6020|6018|6003
1625651100000|2021-07-07 09:45:00|6022|6020|6025|6022|6025|6024|6015|6013|4755
1625651400000|2021-07-07 09:50:00|6024|6021|6005|6004|6025|6023|6005|6003|14761
1625651700000|2021-07-07 09:55:00|6006|6005|6000|5998|6007|6006|5999|5998|9019
1625652000000|2021-07-07 10:00:00|5999|5997|6007|6005|6007|6005|5996|5995|11323
1625652300000|2021-07-07 10:05:00|6008|6006|6008|6006|6012|6011|6007|6006|14154
1625652600000|2021-07-07 10:10:00|6007|6005|5988|5986|6008|6007|5988|5986|17437
1625652900000|2021-07-07 10:15:00|5987|5985|5977|5976|5988|5987|5976|5975|7525
1625653200000|2021-07-07 10:20:00|5978|5975|5985|5983|5986|5984|5973|5972|15616
1625653500000|2021-07-07 10:25:00|5984|5982|5996|5994|5998|5997|5982|5980|4249
1625653800000|2021-07-07 10:30:00|5997|5995|5996|5995|5998|5996|5992|5990|1905
1625654100000|2021-07-07 10:35:00|5995|5994|5996|5994|5996|5994|5987|5984|3200
1625654400000|2021-07-07 10:40:00|5997|5995|6008|6007|6008|6007|5996|5994|5395
1625654700000|2021-07-07 10:45:00|6007|6006|6005|6004|6010|6009|6003|6002|5321
1625655000000|2021-07-07 10:50:00|6006|6005|6001|5998|6008|6006|5999|5998|2691
1625655300000|2021-07-07 10:55:00|6000|5999|6008|6007|6009|6008|5999|5999|3623
1625655600000|2021-07-07 11:00:00|6007|6006|6004|6002|6010|6007|6002|6000|6043
1625655900000|2021-07-07 11:05:00|6005|6003|6000|5998|6008|6007|5999|5996|3224
1625656200000|2021-07-07 11:10:00|5999|5997|5989|5988|6000|5998|5988|5986|8777
1625656500000|2021-07-07 11:15:00|5988|5986|5990|5989|5996|5995|5987|5985|6345
1625656800000|2021-07-07 11:20:00|5989|5988|5998|5995|5998|5996|5987|5985|7023
1625657100000|2021-07-07 11:25:00|5999|5996|5995|5994|6006|6004|5995|5994|6095
1625657400000|2021-07-07 11:30:00|5994|5993|6011|6008|6013|6012|5992|5991|11525
1625657700000|2021-07-07 11:35:00|6012|6009|6018|6016|6018|6017|6010|6008|6291
1625658000000|2021-07-07 11:40:00|6017|6017|6026|6024|6032|6030|6017|6016|13597
1625658300000|2021-07-07 11:45:00|6027|6025|6018|6016|6028|6026|6017|6016|6001
1625658600000|2021-07-07 11:50:00|6017|6017|6018|6016|6018|6017|6009|6008|7874
1625658900000|2021-07-07 11:55:00|6017|6015|6016|6014|6022|6020|6010|6008|8618
1625659200000|2021-07-07 12:00:00|6015|6015|6029|6027|6030|6028|6015|6013|6434
1625659500000|2021-07-07 12:05:00|6028|6028|6027|6026|6030|6029|6026|6025|6549
1625659800000|2021-07-07 12:10:00|6029|6027|6018|6016|6032|6031|6016|6015|12838
1625660100000|2021-07-07 12:15:00|6019|6017|6007|6005|6019|6018|6005|6003|17880
1625660400000|2021-07-07 12:20:00|6008|6006|6023|6022|6024|6023|6008|6005|5920
1625660700000|2021-07-07 12:25:00|6022|6020|6030|6029|6033|6032|6021|6018|11020
1625661000000|2021-07-07 12:30:00|6031|6028|6022|6021|6033|6031|6022|6020|18621
1625661300000|2021-07-07 12:35:00|6023|6020|6023|6022|6024|6023|6017|6015|8750
1625661600000|2021-07-07 12:40:00|6022|6021|6018|6016|6024|6022|6017|6016|7779
1625661900000|2021-07-07 12:45:00|6019|6017|6014|6013|6021|6020|6013|6011|11057
1625662200000|2021-07-07 12:50:00|6015|6012|6005|6004|6015|6014|6002|6000|14654
1625662500000|2021-07-07 12:55:00|6006|6005|5994|5992|6009|6007|5991|5990|14442
1625662800000|2021-07-07 13:00:00|5993|5991|5995|5993|5998|5996|5986|5984|10745
1625663100000|2021-07-07 13:05:00|5996|5994|5997|5996|5999|5998|5989|5987|10153
1625663400000|2021-07-07 13:10:00|5998|5997|5992|5990|5999|5997|5988|5987|8315
1625663700000|2021-07-07 13:15:00|5991|5989|5997|5996|5998|5997|5989|5987|9829
1625664000000|2021-07-07 13:20:00|5998|5997|6004|6003|6006|6005|5997|5996|11324
1625664300000|2021-07-07 13:25:00|6005|6004|6010|6007|6018|6016|6005|6004|11060
1625664600000|2021-07-07 13:30:00|6009|6006|6020|6018|6024|6023|6001|5999|43801
1625664900000|2021-07-07 13:35:00|6021|6019|6012|6011|6024|6022|6007|6005|30514
1625665200000|2021-07-07 13:40:00|6013|6012|6018|6017|6019|6017|6006|6004|17893
1625665500000|2021-07-07 13:45:00|6019|6018|6024|6022|6029|6026|6018|6017|33187
1625665800000|2021-07-07 13:50:00|6023|6021|6029|6026|6030|6029|6020|6018|22334
1625666100000|2021-07-07 13:55:00|6028|6027|6034|6033|6041|6039|6028|6027|31652
1625666400000|2021-07-07 14:00:00|6035|6032|6013|6010|6037|6035|6012|6010|31389
1625666700000|2021-07-07 14:05:00|6014|6011|6008|6007|6022|6020|5999|5998|35807
1625667000000|2021-07-07 14:10:00|6007|6006|6007|6006|6012|6010|6000|5999|34971
1625667300000|2021-07-07 14:15:00|6008|6005|6002|6000|6010|6008|6000|5999|16553
1625667600000|2021-07-07 14:20:00|6001|5999|5995|5993|6003|6001|5990|5988|21151
1625667900000|2021-07-07 14:25:00|5996|5994|5992|5990|6003|6002|5987|5985|25831
1625668200000|2021-07-07 14:30:00|5991|5989|5987|5985|5993|5992|5981|5980|30118
1625668500000|2021-07-07 14:35:00|5986|5986|5990|5988|6001|6000|5986|5984|28161
1625668800000|2021-07-07 14:40:00|5989|5987|5987|5984|5996|5994|5984|5983|33311
1625669100000|2021-07-07 14:45:00|5986|5983|5995|5994|5997|5995|5983|5982|43026
1625669400000|2021-07-07 14:50:00|5994|5993|6003|6001|6006|6004|5989|5988|64776
1625669700000|2021-07-07 14:55:00|6002|6000|6002|6000|6004|6003|5995|5994|60963
1625670000000|2021-07-07 15:00:00|6001|6001|6009|6008|6013|6011|5997|5996|38594
1625670300000|2021-07-07 15:05:00|6008|6007|6020|6018|6025|6024|6005|6004|42566
1625670600000|2021-07-07 15:10:00|6019|6017|6028|6026|6029|6027|6017|6016|32922
1625670900000|2021-07-07 15:15:00|6027|6027|6035|6033|6039|6037|6027|6026|37696
1625671200000|2021-07-07 15:20:00|6036|6034|6039|6037|6040|6038|6034|6032|45379
1625671500000|2021-07-07 15:25:00|6040|6038|6041|6039|6044|6042|6034|6032|49618
1625727600000|2021-07-08 07:00:00|5972|5960|5909|5904|5972|5962|5907|5903|84214
1625727900000|2021-07-08 07:05:00|5908|5905|5883|5881|5908|5905|5880|5879|37334
1625728200000|2021-07-08 07:10:00|5884|5882|5894|5892|5905|5903|5876|5874|33884
1625728500000|2021-07-08 07:15:00|5893|5891|5918|5915|5922|5920|5891|5887|28820
1625728800000|2021-07-08 07:20:00|5919|5916|5908|5906|5925|5921|5893|5890|11498
1625729100000|2021-07-08 07:25:00|5909|5907|5907|5905|5913|5910|5888|5885|15961
1625729400000|2021-07-08 07:30:00|5906|5904|5881|5879|5908|5905|5873|5872|14805
1625729700000|2021-07-08 07:35:00|5880|5878|5870|5868|5880|5879|5858|5857|22841
1625730000000|2021-07-08 07:40:00|5869|5867|5857|5855|5870|5868|5845|5844|24444
1625730300000|2021-07-08 07:45:00|5856|5854|5862|5859|5866|5863|5843|5842|12395
1625730600000|2021-07-08 07:50:00|5861|5858|5855|5853|5861|5858|5842|5839|19307
1625730900000|2021-07-08 07:55:00|5854|5852|5877|5875|5879|5876|5850|5848|27902
1625731200000|2021-07-08 08:00:00|5876|5874|5856|5854|5876|5875|5855|5853|32692
1625731500000|2021-07-08 08:05:00|5855|5853|5855|5854|5859|5858|5847|5845|23401
1625731800000|2021-07-08 08:10:00|5854|5853|5868|5866|5876|5874|5853|5851|17462
1625732100000|2021-07-08 08:15:00|5867|5865|5878|5876|5884|5882|5859|5857|12520
1625732400000|2021-07-08 08:20:00|5877|5875|5861|5858|5877|5875|5854|5853|22502
1625732700000|2021-07-08 08:25:00|5862|5859|5876|5874|5878|5874|5861|5859|12301
1625733000000|2021-07-08 08:30:00|5875|5873|5884|5881|5891|5888|5869|5867|9114
1625733300000|2021-07-08 08:35:00|5882|5880|5890|5888|5890|5889|5880|5878|6823
1625733600000|2021-07-08 08:40:00|5892|5889|5884|5881|5893|5891|5876|5875|9802
1625733900000|2021-07-08 08:45:00|5883|5880|5893|5891|5894|5892|5882|5880|3812
1625734200000|2021-07-08 08:50:00|5894|5892|5884|5881|5897|5896|5882|5880|8761
1625734500000|2021-07-08 08:55:00|5883|5882|5890|5888|5891|5890|5880|5879|10843
1625734800000|2021-07-08 09:00:00|5889|5887|5899|5898|5899|5898|5885|5884|23281
1625735100000|2021-07-08 09:05:00|5900|5899|5901|5898|5905|5902|5893|5892|15257
1625735400000|2021-07-08 09:10:00|5902|5899|5893|5891|5903|5902|5893|5891|18297
1625735700000|2021-07-08 09:15:00|5892|5892|5881|5879|5893|5892|5878|5877|31441
1625736000000|2021-07-08 09:20:00|5880|5880|5867|5866|5882|5880|5863|5861|19111
1625736300000|2021-07-08 09:25:00|5866|5865|5876|5874|5877|5874|5865|5862|13768
1625736600000|2021-07-08 09:30:00|5877|5875|5877|5875|5882|5881|5874|5872|8091
1625736900000|2021-07-08 09:35:00|5878|5876|5867|5865|5879|5877|5867|5865|6261
1625737200000|2021-07-08 09:40:00|5868|5866|5866|5865|5874|5872|5862|5860|9698
1625737500000|2021-07-08 09:45:00|5867|5866|5870|5868|5874|5872|5862|5860|13896
1625737800000|2021-07-08 09:50:00|5869|5870|5862|5860|5874|5872|5860|5859|6765
1625738100000|2021-07-08 09:55:00|5861|5859|5858|5857|5862|5860|5855|5853|8352
1625738400000|2021-07-08 10:00:00|5857|5856|5856|5854|5858|5856|5845|5844|21099
1625738700000|2021-07-08 10:05:00|5855|5853|5849|5846|5855|5853|5846|5844|11010
1625739000000|2021-07-08 10:10:00|5848|5845|5849|5847|5851|5850|5845|5843|11664
1625739300000|2021-07-08 10:15:00|5850|5848|5852|5851|5853|5851|5845|5843|7821
1625739600000|2021-07-08 10:20:00|5851|5850|5841|5838|5853|5852|5840|5838|46169
1625739900000|2021-07-08 10:25:00|5840|5837|5830|5828|5840|5837|5829|5826|16963
1625740200000|2021-07-08 10:30:00|5829|5827|5822|5820|5834|5832|5818|5816|25155
1625740500000|2021-07-08 10:35:00|5823|5821|5820|5819|5825|5824|5817|5815|32250
1625740800000|2021-07-08 10:40:00|5819|5818|5818|5816|5819|5818|5806|5804|36576
1625741100000|2021-07-08 10:45:00|5817|5815|5834|5832|5834|5832|5815|5813|49013
1625741400000|2021-07-08 10:50:00|5833|5831|5832|5829|5840|5837|5826|5824|10196
1625741700000|2021-07-08 10:55:00|5833|5830|5835|5833|5840|5838|5827|5824|11962
1625742000000|2021-07-08 11:00:00|5836|5834|5839|5837|5847|5845|5835|5833|8278
1625742300000|2021-07-08 11:05:00|5838|5836|5838|5836|5843|5842|5835|5834|5144
1625742600000|2021-07-08 11:10:00|5837|5835|5830|5829|5841|5840|5829|5827|16943
1625742900000|2021-07-08 11:15:00|5831|5830|5824|5822|5835|5833|5821|5818|11204
1625743200000|2021-07-08 11:20:00|5823|5821|5832|5831|5835|5832|5821|5819|7339
1625743500000|2021-07-08 11:25:00|5831|5830|5832|5830|5836|5833|5829|5828|10242
1625743800000|2021-07-08 11:30:00|5831|5829|5830|5828|5834|5832|5822|5819|34648
1625744100000|2021-07-08 11:35:00|5829|5827|5823|5821|5833|5831|5820|5819|4667
1625744400000|2021-07-08 11:40:00|5822|5820|5816|5814|5822|5820|5813|5811|4212
1625744700000|2021-07-08 11:45:00|5817|5815|5820|5819|5821|5819|5812|5810|12019
1625745000000|2021-07-08 11:50:00|5819|5818|5818|5816|5822|5820|5813|5812|11678
1625745300000|2021-07-08 11:55:00|5819|5817|5812|5810|5820|5817|5810|5809|9180
1625745600000|2021-07-08 12:00:00|5813|5811|5807|5805|5814|5812|5805|5803|19584
1625745900000|2021-07-08 12:05:00|5806|5804|5799|5797|5806|5804|5798|5796|27035
1625746200000|2021-07-08 12:10:00|5798|5796|5800|5798|5801|5799|5788|5787|14583
1625746500000|2021-07-08 12:15:00|5799|5797|5808|5806|5809|5807|5796|5794|15476
1625746800000|2021-07-08 12:20:00|5809|5807|5813|5811|5813|5812|5801|5800|12073
1625747100000|2021-07-08 12:25:00|5812|5810|5818|5817|5825|5823|5811|5809|14322
1625747400000|2021-07-08 12:30:00|5819|5816|5815|5813|5832|5831|5813|5811|15859
1625747700000|2021-07-08 12:35:00|5816|5814|5813|5812|5818|5816|5805|5803|33939
1625748000000|2021-07-08 12:40:00|5812|5811|5811|5809|5818|5816|5808|5806|24055
1625748300000|2021-07-08 12:45:00|5810|5808|5817|5816|5818|5817|5808|5806|19708
1625748600000|2021-07-08 12:50:00|5816|5815|5818|5817|5822|5820|5815|5814|19019
1625748900000|2021-07-08 12:55:00|5819|5818|5812|5810|5819|5818|5810|5807|9656
1625749200000|2021-07-08 13:00:00|5813|5811|5813|5812|5815|5814|5807|5805|248221
1625749500000|2021-07-08 13:05:00|5814|5813|5808|5806|5817|5816|5807|5805|14739
1625749800000|2021-07-08 13:10:00|5807|5807|5818|5817|5827|5825|5805|5804|23085
1625750100000|2021-07-08 13:15:00|5819|5818|5822|5821|5827|5826|5819|5818|8358
1625750400000|2021-07-08 13:20:00|5823|5822|5835|5832|5836|5834|5823|5822|10844
1625750700000|2021-07-08 13:25:00|5836|5833|5847|5846|5848|5847|5835|5833|23164
1625751000000|2021-07-08 13:30:00|5848|5847|5857|5856|5875|5873|5848|5847|85619
1625751300000|2021-07-08 13:35:00|5856|5855|5848|5847|5863|5861|5835|5832|20191
1625751600000|2021-07-08 13:40:00|5849|5848|5821|5819|5852|5849|5818|5816|40154
1625751900000|2021-07-08 13:45:00|5820|5818|5826|5823|5827|5825|5816|5815|29629
1625752200000|2021-07-08 13:50:00|5825|5824|5837|5835|5843|5841|5817|5816|22999
1625752500000|2021-07-08 13:55:00|5838|5836|5841|5839|5850|5847|5837|5834|37181
1625752800000|2021-07-08 14:00:00|5840|5838|5827|5825|5841|5839|5813|5812|79127
1625753100000|2021-07-08 14:05:00|5828|5826|5822|5821|5840|5838|5819|5817|37191
1625753400000|2021-07-08 14:10:00|5821|5820|5818|5816|5825|5823|5811|5810|35881
1625753700000|2021-07-08 14:15:00|5819|5817|5809|5807|5823|5821|5804|5803|34033
1625754000000|2021-07-08 14:20:00|5808|5806|5804|5802|5815|5813|5802|5800|34324
1625754300000|2021-07-08 14:25:00|5805|5803|5825|5823|5827|5825|5799|5798|32235
1625754600000|2021-07-08 14:30:00|5826|5824|5819|5817|5836|5835|5813|5811|38084
1625754900000|2021-07-08 14:35:00|5820|5818|5809|5807|5823|5821|5806|5804|23732
1625755200000|2021-07-08 14:40:00|5808|5806|5834|5831|5834|5832|5808|5806|43401
1625755500000|2021-07-08 14:45:00|5833|5830|5814|5812|5834|5830|5813|5812|35439
1625755800000|2021-07-08 14:50:00|5815|5813|5832|5830|5835|5834|5808|5806|28958
1625756100000|2021-07-08 14:55:00|5831|5829|5812|5810|5833|5831|5804|5803|30932
1625756400000|2021-07-08 15:00:00|5813|5811|5828|5827|5832|5829|5810|5808|41512
1625756700000|2021-07-08 15:05:00|5829|5828|5847|5845|5850|5848|5829|5828|46711
1625757000000|2021-07-08 15:10:00|5848|5846|5848|5846|5855|5854|5844|5843|43453
1625757300000|2021-07-08 15:15:00|5849|5847|5853|5851|5856|5854|5840|5839|24999
1625757600000|2021-07-08 15:20:00|5854|5852|5865|5864|5871|5870|5854|5851|26818
1625757900000|2021-07-08 15:25:00|5864|5863|5867|5865|5870|5868|5860|5859|29787
1625814000000|2021-07-09 07:00:00|5920|5902|5919|5917|5936|5931|5898|5894|46972
1625814300000|2021-07-09 07:05:00|5920|5918|5936|5933|5947|5942|5920|5917|42024
1625814600000|2021-07-09 07:10:00|5937|5934|5949|5947|5952|5951|5914|5911|34617
1625814900000|2021-07-09 07:15:00|5950|5948|5959|5957|5980|5978|5950|5947|42754
1625815200000|2021-07-09 07:20:00|5960|5958|5939|5937|5965|5961|5938|5936|23007
1625815500000|2021-07-09 07:25:00|5940|5938|5940|5939|5951|5948|5936|5934|33741
1625815800000|2021-07-09 07:30:00|5941|5940|5937|5936|5950|5947|5935|5933|19855
1625816100000|2021-07-09 07:35:00|5938|5935|5960|5958|5964|5963|5938|5935|10250
1625816400000|2021-07-09 07:40:00|5959|5957|5955|5953|5965|5964|5954|5953|15633
1625816700000|2021-07-09 07:45:00|5954|5952|5948|5947|5968|5966|5948|5947|16120
1625817000000|2021-07-09 07:50:00|5947|5946|5959|5957|5961|5958|5938|5936|20800
1625817300000|2021-07-09 07:55:00|5958|5956|5942|5941|5961|5958|5942|5939|24951
1625817600000|2021-07-09 08:00:00|5943|5942|5967|5966|5970|5968|5942|5941|19201
1625817900000|2021-07-09 08:05:00|5969|5967|5953|5951|5970|5968|5953|5950|29894
1625818200000|2021-07-09 08:10:00|5952|5950|5938|5936|5954|5951|5932|5931|16339
1625818500000|2021-07-09 08:15:00|5937|5935|5931|5929|5938|5936|5928|5925|7557
1625818800000|2021-07-09 08:20:00|5932|5930|5939|5937|5940|5938|5928|5926|11876
1625819100000|2021-07-09 08:25:00|5938|5936|5935|5933|5938|5936|5930|5929|13918
1625819400000|2021-07-09 08:30:00|5936|5934|5956|5954|5956|5954|5936|5934|10957
1625819700000|2021-07-09 08:35:00|5955|5953|5952|5950|5957|5956|5945|5944|10575
1625820000000|2021-07-09 08:40:00|5953|5951|5946|5944|5954|5951|5946|5944|6988
1625820300000|2021-07-09 08:45:00|5948|5945|5937|5936|5948|5946|5935|5933|13934
1625820600000|2021-07-09 08:50:00|5936|5935|5937|5935|5948|5946|5935|5933|6720
1625820900000|2021-07-09 08:55:00|5936|5934|5929|5927|5939|5938|5925|5924|10059
1625821200000|2021-07-09 09:00:00|5930|5928|5946|5943|5946|5943|5925|5924|9107
1625821500000|2021-07-09 09:05:00|5947|5945|5954|5952|5957|5955|5944|5943|24038
1625821800000|2021-07-09 09:10:00|5955|5953|5983|5981|5984|5982|5955|5953|26529
1625822100000|2021-07-09 09:15:00|5984|5982|5985|5983|5996|5994|5983|5982|34721
1625822400000|2021-07-09 09:20:00|5986|5984|5986|5984|5989|5987|5979|5977|10172
1625822700000|2021-07-09 09:25:00|5987|5985|5975|5973|5991|5989|5971|5969|14705
1625823000000|2021-07-09 09:30:00|5976|5972|5975|5974|5983|5981|5970|5968|17153
1625823300000|2021-07-09 09:35:00|5976|5975|5979|5977|5979|5978|5966|5963|14216
1625823600000|2021-07-09 09:40:00|5980|5978|5982|5980|5984|5982|5972|5971|11213
1625823900000|2021-07-09 09:45:00|5983|5979|5986|5985|5991|5989|5979|5977|22089
1625824200000|2021-07-09 09:50:00|5987|5986|5992|5989|5995|5992|5985|5984|16460
1625824500000|2021-07-09 09:55:00|5991|5988|5991|5989|5994|5992|5987|5985|18549
1625824800000|2021-07-09 10:00:00|5990|5988|5992|5991|5995|5994|5989|5988|13804
1625825100000|2021-07-09 10:05:00|5993|5992|5985|5983|5993|5992|5984|5983|14806
1625825400000|2021-07-09 10:10:00|5986|5984|5965|5963|5986|5985|5964|5962|10056
1625825700000|2021-07-09 10:15:00|5966|5964|5975|5974|5977|5975|5966|5963|10436
1625826000000|2021-07-09 10:20:00|5974|5973|5973|5971|5978|5977|5972|5971|8204
1625826300000|2021-07-09 10:25:00|5974|5972|5964|5962|5975|5974|5964|5962|18621
1625826600000|2021-07-09 10:30:00|5965|5963|5975|5972|5980|5977|5965|5963|6389
1625826900000|2021-07-09 10:35:00|5974|5973|5976|5974|5986|5985|5973|5970|8696
1625827200000|2021-07-09 10:40:00|5977|5975|5973|5971|5981|5978|5972|5971|7165
1625827500000|2021-07-09 10:45:00|5972|5970|5980|5978|5980|5979|5970|5968|2962
1625827800000|2021-07-09 10:50:00|5979|5977|5974|5972|5982|5981|5974|5972|5994
1625828100000|2021-07-09 10:55:00|5973|5971|5969|5967|5977|5974|5968|5965|3969
1625828400000|2021-07-09 11:00:00|5970|5968|5970|5969|5975|5974|5968|5965|12569
1625828700000|2021-07-09 11:05:00|5971|5968|5970|5967|5971|5969|5966|5964|2974
1625829000000|2021-07-09 11:10:00|5969|5968|5975|5973|5977|5975|5969|5967|4747
1625829300000|2021-07-09 11:15:00|5974|5972|5976|5975|5976|5975|5970|5969|3946
1625829600000|2021-07-09 11:20:00|5975|5974|5975|5972|5982|5981|5974|5972|8327
1625829900000|2021-07-09 11:25:00|5976|5973|5977|5975|5979|5978|5975|5972|16417
1625830200000|2021-07-09 11:30:00|5976|5974|5986|5984|5987|5985|5970|5967|11796
1625830500000|2021-07-09 11:35:00|5985|5983|6000|5998|6000|5998|5984|5983|9352
1625830800000|2021-07-09 11:40:00|6001|5999|6006|6004|6008|6005|5997|5996|19169
1625831100000|2021-07-09 11:45:00|6005|6003|6010|6008|6011|6009|6004|6002|14706
1625831400000|2021-07-09 11:50:00|6011|6009|6014|6012|6016|6015|6006|6005|21122
1625831700000|2021-07-09 11:55:00|6013|6011|6019|6017|6019|6018|6012|6010|8456
1625832000000|2021-07-09 12:00:00|6020|6018|6017|6015|6021|6020|6005|6002|26728
1625832300000|2021-07-09 12:05:00|6016|6014|6004|6002|6017|6014|6001|6000|10782
1625832600000|2021-07-09 12:10:00|6003|6001|6004|6001|6004|6001|5997|5995|6538
1625832900000|2021-07-09 12:15:00|6005|6002|6003|6001|6011|6010|5998|5997|12538
1625833200000|2021-07-09 12:20:00|6004|6002|6005|6004|6009|6008|6003|6002|4331
1625833500000|2021-07-09 12:25:00|6006|6003|6003|6001|6006|6003|5998|5997|8228
1625833800000|2021-07-09 12:30:00|6004|6002|6001|6000|6004|6002|5996|5994|10648
1625834100000|2021-07-09 12:35:00|6000|5999|6008|6006|6008|6007|6000|5999|8762
1625834400000|2021-07-09 12:40:00|6007|6005|6003|6001|6008|6005|5997|5995|10987
1625834700000|2021-07-09 12:45:00|6002|6000|6004|6003|6006|6004|5999|5998|5898
1625835000000|2021-07-09 12:50:00|6003|6002|6004|6002|6008|6006|5998|5996|15996
1625835300000|2021-07-09 12:55:00|6003|6001|6006|6004|6007|6006|5994|5992|14712
1625835600000|2021-07-09 13:00:00|6005|6003|5995|5994|6007|6006|5994|5991|8361
1625835900000|2021-07-09 13:05:00|5996|5995|5995|5993|6003|6001|5993|5991|9697
1625836200000|2021-07-09 13:10:00|5994|5992|5988|5986|5995|5994|5988|5986|8095
1625836500000|2021-07-09 13:15:00|5987|5985|5992|5990|5994|5992|5984|5981|9683
1625836800000|2021-07-09 13:20:00|5991|5989|5985|5984|5992|5989|5983|5980|9071
1625837100000|2021-07-09 13:25:00|5984|5983|5985|5984|5992|5990|5983|5982|15636
1625837400000|2021-07-09 13:30:00|5986|5985|5969|5967|5998|5997|5964|5962|55648
1625837700000|2021-07-09 13:35:00|5970|5968|5987|5985|5987|5985|5968|5965|60291
1625838000000|2021-07-09 13:40:00|5988|5986|6013|6011|6013|6012|5985|5982|66408
1625838300000|2021-07-09 13:45:00|6012|6012|6017|6015|6023|6022|6009|6007|60029
1625838600000|2021-07-09 13:50:00|6018|6016|6033|6031|6036|6035|6016|6015|54692
1625838900000|2021-07-09 13:55:00|6032|6030|6039|6037|6040|6039|6029|6027|44654
1625839200000|2021-07-09 14:00:00|6040|6038|6055|6054|6056|6055|6039|6038|33415
1625839500000|2021-07-09 14:05:00|6054|6053|6057|6056|6064|6063|6051|6049|21215
1625839800000|2021-07-09 14:10:00|6056|6055|6065|6064|6070|6068|6055|6054|31288
1625840100000|2021-07-09 14:15:00|6067|6065|6065|6064|6073|6071|6057|6054|23758
1625840400000|2021-07-09 14:20:00|6066|6063|6068|6066|6070|6068|6061|6060|12561
1625840700000|2021-07-09 14:25:00|6067|6067|6080|6078|6081|6079|6067|6066|27717
1625841000000|2021-07-09 14:30:00|6081|6079|6077|6074|6089|6088|6075|6074|28255
1625841300000|2021-07-09 14:35:00|6076|6075|6083|6082|6086|6085|6076|6074|33853
1625841600000|2021-07-09 14:40:00|6082|6081|6084|6083|6093|6092|6082|6079|51251
1625841900000|2021-07-09 14:45:00|6085|6084|6093|6091|6095|6094|6084|6083|34546
1625842200000|2021-07-09 14:50:00|6092|6092|6093|6092|6099|6098|6089|6087|28106
1625842500000|2021-07-09 14:55:00|6092|6091|6097|6095|6098|6097|6089|6088|28606
1625842800000|2021-07-09 15:00:00|6096|6094|6108|6107|6109|6107|6094|6092|78178
1625843100000|2021-07-09 15:05:00|6109|6106|6096|6095|6112|6111|6096|6094|46409
1625843400000|2021-07-09 15:10:00|6097|6096|6100|6098|6102|6101|6091|6089|82596
1625843700000|2021-07-09 15:15:00|6099|6097|6103|6102|6108|6107|6098|6097|65557
1625844000000|2021-07-09 15:20:00|6104|6103|6109|6108|6111|6110|6102|6101|33327
1625844300000|2021-07-09 15:25:00|6108|6107|6114|6111|6116|6114|6106|6104|48221
1626073200000|2021-07-12 07:00:00|6117|6096|6085|6079|6120|6115|6070|6064|17811
1626073500000|2021-07-12 07:05:00|6083|6078|6065|6062|6090|6084|6062|6058|14606
1626073800000|2021-07-12 07:10:00|6064|6061|6098|6094|6099|6094|6062|6059|6816
1626074100000|2021-07-12 07:15:00|6099|6095|6074|6071|6104|6101|6070|6069|23790
1626074400000|2021-07-12 07:20:00|6073|6069|6064|6062|6073|6071|6062|6060|21753
1626074700000|2021-07-12 07:25:00|6065|6063|6068|6067|6074|6072|6059|6057|36218
1626075000000|2021-07-12 07:30:00|6067|6065|6067|6065|6069|6067|6056|6054|25958
1626075300000|2021-07-12 07:35:00|6066|6064|6059|6057|6066|6064|6055|6053|17829
1626075600000|2021-07-12 07:40:00|6060|6058|6059|6058|6065|6063|6057|6056|17953
1626075900000|2021-07-12 07:45:00|6060|6057|6041|6038|6060|6058|6036|6034|14073
1626076200000|2021-07-12 07:50:00|6040|6037|6033|6031|6040|6039|6030|6028|9312
1626076500000|2021-07-12 07:55:00|6034|6032|6026|6025|6042|6040|6025|6023|6085
1626076800000|2021-07-12 08:00:00|6025|6024|6049|6047|6050|6048|6022|6021|8912
1626077100000|2021-07-12 08:05:00|6050|6048|6059|6058|6062|6059|6044|6043|9032
1626077400000|2021-07-12 08:10:00|6060|6060|6059|6056|6064|6060|6057|6055|6042
1626077700000|2021-07-12 08:15:00|6058|6057|6076|6074|6077|6075|6057|6055|8373
1626078000000|2021-07-12 08:20:00|6077|6073|6073|6071|6084|6083|6071|6070|8972
1626078300000|2021-07-12 08:25:00|6072|6070|6059|6057|6072|6071|6057|6055|4480
1626078600000|2021-07-12 08:30:00|6060|6058|6075|6072|6078|6076|6060|6058|6799
1626078900000|2021-07-12 08:35:00|6076|6073|6073|6070|6076|6075|6069|6068|8522
1626079200000|2021-07-12 08:40:00|6072|6069|6071|6069|6073|6071|6066|6064|11440
1626079500000|2021-07-12 08:45:00|6070|6068|6078|6076|6079|6078|6068|6066|4892
1626079800000|2021-07-12 08:50:00|6077|6075|6069|6067|6077|6075|6066|6064|8228
1626080100000|2021-07-12 08:55:00|6068|6066|6062|6060|6069|6067|6060|6057|10266
1626080400000|2021-07-12 09:00:00|6061|6059|6051|6050|6061|6060|6050|6048|11931
1626080700000|2021-07-12 09:05:00|6052|6051|6047|6045|6052|6051|6045|6043|6938
1626081000000|2021-07-12 09:10:00|6048|6046|6049|6046|6050|6049|6043|6040|6267
1626081300000|2021-07-12 09:15:00|6048|6045|6039|6037|6048|6046|6038|6035|9474
1626081600000|2021-07-12 09:20:00|6038|6038|6043|6042|6043|6042|6037|6035|5293
1626081900000|2021-07-12 09:25:00|6042|6041|6053|6051|6053|6051|6041|6040|8615
1626082200000|2021-07-12 09:30:00|6052|6050|6055|6053|6056|6055|6051|6050|3973
1626082500000|2021-07-12 09:35:00|6054|6052|6055|6054|6058|6057|6053|6051|7256
1626082800000|2021-07-12 09:40:00|6054|6053|6038|6037|6054|6053|6036|6035|13510
1626083100000|2021-07-12 09:45:00|6037|6036|6040|6038|6040|6039|6034|6032|8101
1626083400000|2021-07-12 09:50:00|6041|6039|6055|6053|6057|6056|6039|6037|10499
1626083700000|2021-07-12 09:55:00|6054|6052|6042|6039|6054|6053|6039|6037|7209
1626084000000|2021-07-12 10:00:00|6043|6040|6055|6052|6063|6061|6041|6040|8301
1626084300000|2021-07-12 10:05:00|6054|6053|6045|6043|6056|6055|6045|6043|5767
1626084600000|2021-07-12 10:10:00|6046|6044|6038|6036|6047|6045|6034|6031|9124
1626084900000|2021-07-12 10:15:00|6037|6035|6040|6038|6048|6046|6036|6034|9942
1626085200000|2021-07-12 10:20:00|6039|6037|6033|6031|6040|6038|6030|6028|4231
1626085500000|2021-07-12 10:25:00|6032|6030|6037|6035|6039|6038|6029|6028|6653
1626085800000|2021-07-12 10:30:00|6036|6034|6038|6037|6038|6037|6032|6031|4173
1626086100000|2021-07-12 10:35:00|6039|6038|6037|6035|6043|6041|6037|6034|4446
1626086400000|2021-07-12 10:40:00|6038|6036|6034|6032|6038|6037|6033|6032|5095
1626086700000|2021-07-12 10:45:00|6033|6031|6034|6033|6035|6033|6031|6029|4013
1626087000000|2021-07-12 10:50:00|6033|6032|6033|6030|6034|6032|6030|6029|1126
1626087300000|2021-07-12 10:55:00|6032|6029|6024|6023|6032|6031|6023|6021|9981
1626087600000|2021-07-12 11:00:00|6025|6024|6043|6042|6045|6043|6024|6024|7047
1626087900000|2021-07-12 11:05:00|6044|6043|6049|6047|6049|6047|6043|6041|3434
1626088200000|2021-07-12 11:10:00|6048|6046|6054|6052|6054|6052|6047|6045|6953
1626088500000|2021-07-12 11:15:00|6053|6051|6045|6043|6053|6052|6044|6043|4471
1626088800000|2021-07-12 11:20:00|6046|6044|6047|6046|6048|6047|6042|6041|3765
1626089100000|2021-07-12 11:25:00|6046|6045|6048|6046|6049|6047|6042|6039|2461
1626089400000|2021-07-12 11:30:00|6049|6047|6047|6046|6050|6049|6045|6043|2552
1626089700000|2021-07-12 11:35:00|6048|6045|6049|6047|6050|6049|6047|6045|6821
1626090000000|2021-07-12 11:40:00|6048|6046|6047|6045|6049|6047|6045|6043|3544
1626090300000|2021-07-12 11:45:00|6046|6044|6047|6045|6049|6047|6040|6038|14421
1626090600000|2021-07-12 11:50:00|6048|6046|6045|6043|6051|6050|6043|6041|5807
1626090900000|2021-07-12 11:55:00|6044|6041|6042|6040|6044|6042|6040|6039|1041
1626091200000|2021-07-12 12:00:00|6041|6039|6044|6043|6046|6045|6038|6036|5674
1626091500000|2021-07-12 12:05:00|6043|6042|6024|6023|6043|6042|6021|6019|15604
1626091800000|2021-07-12 12:10:00|6023|6022|6025|6023|6031|6029|6020|6019|8574
1626092100000|2021-07-12 12:15:00|6026|6022|6024|6023|6029|6026|6020|6018|6687
1626092400000|2021-07-12 12:20:00|6025|6024|6029|6028|6033|6031|6025|6024|3674
1626092700000|2021-07-12 12:25:00|6028|6027|6032|6030|6035|6033|6027|6025|3045
1626093000000|2021-07-12 12:30:00|6031|6029|6023|6021|6032|6030|6022|6021|3165
1626093300000|2021-07-12 12:35:00|6024|6022|6022|6021|6027|6025|6021|6019|7781
1626093600000|2021-07-12 12:40:00|6023|6022|6029|6028|6029|6028|6014|6013|11993
1626093900000|2021-07-12 12:45:00|6028|6027|6035|6033|6039|6037|6027|6026|5308
1626094200000|2021-07-12 12:50:00|6034|6032|6048|6046|6048|6046|6031|6029|8402
1626094500000|2021-07-12 12:55:00|6049|6045|6052|6049|6053|6051|6048|6044|6050
1626094800000|2021-07-12 13:00:00|6053|6050|6052|6051|6057|6055|6050|6048|6133
1626095100000|2021-07-12 13:05:00|6051|6050|6052|6050|6056|6054|6049|6048|4568
1626095400000|2021-07-12 13:10:00|6053|6051|6048|6046|6054|6053|6047|6045|7451
1626095700000|2021-07-12 13:15:00|6049|6047|6060|6059|6060|6059|6045|6044|7236
1626096000000|2021-07-12 13:20:00|6059|6058|6065|6063|6065|6063|6055|6053|6269
1626096300000|2021-07-12 13:25:00|6064|6064|6060|6058|6070|6069|6059|6057|16118
1626096600000|2021-07-12 13:30:00|6061|6059|6049|6048|6069|6067|6043|6040|42693
1626096900000|2021-07-12 13:35:00|6050|6049|6073|6071|6082|6080|6048|6046|22639
1626097200000|2021-07-12 13:40:00|6074|6072|6084|6081|6086|6084|6060|6059|19909
1626097500000|2021-07-12 13:45:00|6085|6082|6093|6091|6096|6093|6076|6073|13563
1626097800000|2021-07-12 13:50:00|6094|6092|6093|6090|6097|6095|6087|6084|14500
1626098100000|2021-07-12 13:55:00|6092|6089|6095|6093|6097|6096|6088|6087|10686
1626098400000|2021-07-12 14:00:00|6096|6094|6104|6102|6107|6105|6093|6091|20204
1626098700000|2021-07-12 14:05:00|6105|6103|6108|6106|6117|6115|6100|6098|24785
1626099000000|2021-07-12 14:10:00|6109|6107|6106|6104|6114|6112|6102|6101|16978
1626099300000|2021-07-12 14:15:00|6105|6103|6100|6098|6111|6109|6093|6092|20845
1626099600000|2021-07-12 14:20:00|6099|6097|6105|6103|6110|6108|6092|6090|16575
1626099900000|2021-07-12 14:25:00|6106|6104|6110|6108|6112|6111|6104|6102|19654
1626100200000|2021-07-12 14:30:00|6111|6109|6110|6108|6119|6118|6107|6106|36948
1626100500000|2021-07-12 14:35:00|6111|6109|6116|6115|6118|6116|6108|6106|13749
1626100800000|2021-07-12 14:40:00|6117|6116|6122|6120|6123|6121|6115|6114|9506
1626101100000|2021-07-12 14:45:00|6121|6119|6114|6112|6124|6122|6113|6111|13011
1626101400000|2021-07-12 14:50:00|6113|6111|6105|6103|6113|6112|6101|6100|93430
1626101700000|2021-07-12 14:55:00|6104|6104|6115|6114|6118|6117|6104|6102|20179
1626102000000|2021-07-12 15:00:00|6116|6115|6111|6109|6116|6115|6103|6102|19266
1626102300000|2021-07-12 15:05:00|6112|6110|6110|6109|6121|6119|6109|6108|25383
1626102600000|2021-07-12 15:10:00|6109|6108|6112|6111|6113|6112|6105|6103|21150
1626102900000|2021-07-12 15:15:00|6113|6112|6116|6115|6122|6120|6108|6107|84877
1626103200000|2021-07-12 15:20:00|6115|6114|6122|6120|6122|6121|6115|6112|58856
1626103500000|2021-07-12 15:25:00|6121|6121|6118|6115|6122|6121|6116|6113|24042
1626159600000|2021-07-13 07:00:00|6163|6151|6165|6162|6185|6180|6149|6142|26561
1626159900000|2021-07-13 07:05:00|6164|6161|6160|6157|6176|6172|6153|6151|53740
1626160200000|2021-07-13 07:10:00|6159|6156|6148|6145|6170|6167|6144|6143|20871
1626160500000|2021-07-13 07:15:00|6149|6147|6154|6152|6168|6166|6148|6147|20792
1626160800000|2021-07-13 07:20:00|6155|6153|6167|6165|6170|6167|6153|6150|9917
1626161100000|2021-07-13 07:25:00|6168|6166|6162|6159|6169|6167|6157|6153|13976
1626161400000|2021-07-13 07:30:00|6161|6158|6188|6186|6190|6187|6159|6155|15275
1626161700000|2021-07-13 07:35:00|6187|6185|6189|6187|6194|6193|6184|6182|10578
1626162000000|2021-07-13 07:40:00|6188|6186|6189|6187|6193|6190|6183|6181|14457
1626162300000|2021-07-13 07:45:00|6188|6186|6187|6185|6190|6188|6178|6176|13238
1626162600000|2021-07-13 07:50:00|6188|6186|6177|6175|6190|6187|6164|6162|20437
1626162900000|2021-07-13 07:55:00|6176|6174|6183|6180|6191|6188|6175|6172|5072
1626163200000|2021-07-13 08:00:00|6182|6181|6176|6174|6185|6183|6176|6173|6567
1626163500000|2021-07-13 08:05:00|6177|6175|6183|6181|6187|6186|6172|6171|18977
1626163800000|2021-07-13 08:10:00|6182|6180|6180|6179|6185|6183|6180|6179|8701
1626164100000|2021-07-13 08:15:00|6179|6178|6172|6170|6180|6179|6171|6170|4807
1626164400000|2021-07-13 08:20:00|6173|6171|6172|6171|6174|6173|6169|6168|7454
1626164700000|2021-07-13 08:25:00|6171|6170|6175|6173|6179|6177|6170|6168|7191
1626165000000|2021-07-13 08:30:00|6176|6174|6179|6177|6182|6180|6176|6174|2475
1626165300000|2021-07-13 08:35:00|6178|6176|6171|6169|6178|6177|6170|6169|6309
1626165600000|2021-07-13 08:40:00|6170|6170|6178|6176|6178|6177|6169|6168|9820
1626165900000|2021-07-13 08:45:00|6177|6177|6180|6178|6182|6181|6173|6172|8245
1626166200000|2021-07-13 08:50:00|6179|6177|6175|6173|6180|6177|6174|6172|3253
1626166500000|2021-07-13 08:55:00|6176|6174|6171|6169|6184|6181|6167|6166|15329
1626166800000|2021-07-13 09:00:00|6172|6170|6167|6165|6173|6171|6165|6163|10536
1626167100000|2021-07-13 09:05:00|6166|6164|6152|6151|6166|6165|6152|6150|6140
1626167400000|2021-07-13 09:10:00|6151|6150|6144|6143|6152|6151|6143|6140|8437
1626167700000|2021-07-13 09:15:00|6145|6142|6151|6150|6154|6153|6145|6142|4675
1626168000000|2021-07-13 09:20:00|6152|6149|6144|6142|6154|6152|6144|6141|14751
1626168300000|2021-07-13 09:25:00|6143|6141|6147|6146|6147|6146|6142|6140|6889
1626168600000|2021-07-13 09:30:00|6148|6147|6150|6148|6154|6152|6145|6144|10195
1626168900000|2021-07-13 09:35:00|6149|6147|6154|6152|6154|6153|6146|6144|11407
1626169200000|2021-07-13 09:40:00|6153|6151|6150|6148|6157|6156|6148|6147|8039
1626169500000|2021-07-13 09:45:00|6149|6147|6145|6143|6149|6147|6141|6140|5752
1626169800000|2021-07-13 09:50:00|6146|6142|6136|6135|6146|6143|6136|6135|6385
1626170100000|2021-07-13 09:55:00|6135|6134|6125|6123|6135|6134|6124|6121|8504
1626170400000|2021-07-13 10:00:00|6124|6122|6129|6128|6130|6128|6123|6121|5744
1626170700000|2021-07-13 10:05:00|6130|6129|6138|6135|6139|6137|6129|6128|3904
1626171000000|2021-07-13 10:10:00|6139|6136|6129|6127|6139|6138|6129|6127|3986
1626171300000|2021-07-13 10:15:00|6130|6128|6142|6141|6143|6141|6130|6128|5898
1626171600000|2021-07-13 10:20:00|6141|6140|6141|6139|6148|6146|6138|6136|6073
1626171900000|2021-07-13 10:25:00|6142|6138|6135|6134|6142|6140|6135|6134|3726
1626172200000|2021-07-13 10:30:00|6134|6133|6130|6129|6136|6135|6130|6129|10786
1626172500000|2021-07-13 10:35:00|6131|6130|6134|6132|6136|6134|6129|6127|9572
1626172800000|2021-07-13 10:40:00|6133|6131|6128|6126|6133|6132|6126|6125|4189
1626173100000|2021-07-13 10:45:00|6127|6125|6125|6123|6129|6127|6123|6121|3960
1626173400000|2021-07-13 10:50:00|6124|6122|6127|6125|6127|6125|6119|6116|5619
1626173700000|2021-07-13 10:55:00|6126|6124|6125|6123|6127|6125|6123|6121|2182
1626174000000|2021-07-13 11:00:00|6124|6122|6121|6119|6124|6123|6115|6113|7186
1626174300000|2021-07-13 11:05:00|6120|6118|6121|6119|6122|6120|6119|6117|4320
1626174600000|2021-07-13 11:10:00|6120|6118|6120|6117|6121|6119|6116|6113|2322
1626174900000|2021-07-13 11:15:00|6121|6118|6122|6120|6125|6124|6120|6117|3749
1626175200000|2021-07-13 11:20:00|6121|6119|6111|6109|6122|6120|6111|6108|3643
1626175500000|2021-07-13 11:25:00|6112|6110|6111|6109|6113|6112|6109|6107|7419
1626175800000|2021-07-13 11:30:00|6110|6110|6110|6108|6112|6111|6106|6105|8460
1626176100000|2021-07-13 11:35:00|6111|6109|6103|6101|6111|6110|6103|6101|4108
1626176400000|2021-07-13 11:40:00|6102|6100|6106|6104|6110|6109|6101|6098|6872
1626176700000|2021-07-13 11:45:00|6107|6105|6104|6102|6109|6108|6104|6102|4402
1626177000000|2021-07-13 11:50:00|6105|6103|6112|6110|6113|6112|6104|6103|3861
1626177300000|2021-07-13 11:55:00|6111|6109|6107|6105|6111|6110|6104|6103|2144
1626177600000|2021-07-13 12:00:00|6106|6104|6108|6106|6109|6107|6104|6102|4483
1626177900000|2021-07-13 12:05:00|6109|6107|6109|6107|6114|6112|6108|6106|2717
1626178200000|2021-07-13 12:10:00|6110|6108|6104|6103|6110|6108|6100|6098|6043
1626178500000|2021-07-13 12:15:00|6105|6104|6108|6106|6110|6108|6103|6102|10710
1626178800000|2021-07-13 12:20:00|6107|6107|6106|6105|6110|6109|6097|6095|8274
1626179100000|2021-07-13 12:25:00|6107|6106|6108|6106|6111|6110|6107|6106|4563
1626179400000|2021-07-13 12:30:00|6107|6105|6112|6109|6112|6109|6080|6076|24217
1626179700000|2021-07-13 12:35:00|6113|6110|6098|6096|6113|6111|6096|6094|6073
1626180000000|2021-07-13 12:40:00|6097|6095|6098|6095|6105|6103|6096|6092|3831
1626180300000|2021-07-13 12:45:00|6097|6096|6093|6091|6098|6097|6093|6090|2636
1626180600000|2021-07-13 12:50:00|6094|6092|6084|6082|6094|6092|6080|6078|12027
1626180900000|2021-07-13 12:55:00|6085|6083|6070|6068|6085|6084|6070|6067|7732
1626181200000|2021-07-13 13:00:00|6071|6067|6079|6078|6080|6079|6067|6065|13122
1626181500000|2021-07-13 13:05:00|6078|6077|6063|6061|6078|6077|6063|6060|15191
1626181800000|2021-07-13 13:10:00|6064|6062|6069|6067|6073|6070|6056|6055|15202
1626182100000|2021-07-13 13:15:00|6070|6068|6071|6069|6076|6073|6066|6065|11787
1626182400000|2021-07-13 13:20:00|6072|6070|6077|6076|6080|6077|6069|6067|7914
1626182700000|2021-07-13 13:25:00|6078|6077|6091|6090|6095|6092|6077|6076|17874
1626183000000|2021-07-13 13:30:00|6093|6089|6076|6074|6100|6099|6076|6073|22513
1626183300000|2021-07-13 13:35:00|6075|6073|6096|6094|6097|6096|6071|6069|41969
1626183600000|2021-07-13 13:40:00|6095|6093|6087|6086|6099|6097|6085|6084|16497
1626183900000|2021-07-13 13:45:00|6086|6085|6115|6114|6118|6115|6085|6084|25546
1626184200000|2021-07-13 13:50:00|6114|6113|6112|6110|6120|6119|6111|6110|15865
1626184500000|2021-07-13 13:55:00|6111|6111|6086|6084|6112|6111|6085|6083|21249
1626184800000|2021-07-13 14:00:00|6085|6083|6081|6079|6091|6089|6079|6077|26420
1626185100000|2021-07-13 14:05:00|6082|6080|6091|6090|6091|6090|6080|6078|14299
1626185400000|2021-07-13 14:10:00|6092|6089|6076|6075|6092|6091|6075|6073|19454
1626185700000|2021-07-13 14:15:00|6077|6074|6096|6095|6099|6096|6075|6073|12515
1626186000000|2021-07-13 14:20:00|6097|6096|6099|6096|6105|6104|6092|6090|17462
1626186300000|2021-07-13 14:25:00|6098|6097|6091|6089|6099|6097|6087|6086|16081
1626186600000|2021-07-13 14:30:00|6092|6090|6094|6093|6100|6099|6090|6088|14057
1626186900000|2021-07-13 14:35:00|6095|6094|6078|6076|6096|6095|6075|6073|23442
1626187200000|2021-07-13 14:40:00|6077|6075|6069|6068|6079|6076|6067|6065|7634
1626187500000|2021-07-13 14:45:00|6070|6069|6073|6072|6077|6075|6067|6066|12325
1626187800000|2021-07-13 14:50:00|6074|6071|6066|6065|6077|6076|6066|6064|14602
1626188100000|2021-07-13 14:55:00|6065|6064|6070|6068|6075|6073|6064|6063|11856
1626188400000|2021-07-13 15:00:00|6069|6069|6063|6061|6073|6072|6063|6061|13282
1626188700000|2021-07-13 15:05:00|6064|6062|6076|6074|6079|6076|6063|6061|18795
1626189000000|2021-07-13 15:10:00|6075|6073|6075|6074|6080|6079|6074|6072|18223
1626189300000|2021-07-13 15:15:00|6073|6073|6069|6067|6078|6077|6067|6066|21342
1626189600000|2021-07-13 15:20:00|6068|6068|6066|6065|6069|6068|6063|6062|24977
1626189900000|2021-07-13 15:25:00|6067|6064|6078|6075|6079|6076|6064|6063|14133
1626246000000|2021-07-14 07:00:00|6063|6054|6041|6038|6063|6054|6025|6022|24483
1626246300000|2021-07-14 07:05:00|6042|6040|6054|6051|6056|6054|6042|6040|13002
1626246600000|2021-07-14 07:10:00|6055|6052|6043|6041|6057|6055|6033|6030|11248
1626246900000|2021-07-14 07:15:00|6044|6042|6039|6036|6049|6047|6033|6031|10531
1626247200000|2021-07-14 07:20:00|6040|6037|6028|6027|6041|6039|6023|6021|13738
1626247500000|2021-07-14 07:25:00|6029|6028|6034|6032|6034|6032|6026|6025|17163
1626247800000|2021-07-14 07:30:00|6033|6031|6047|6044|6047|6044|6029|6027|10289
1626248100000|2021-07-14 07:35:00|6048|6045|6063|6061|6063|6061|6046|6044|10253
1626248400000|2021-07-14 07:40:00|6062|6060|6066|6063|6071|6068|6061|6059|8987
1626248700000|2021-07-14 07:45:00|6067|6064|6066|6063|6073|6071|6060|6059|9821
1626249000000|2021-07-14 07:50:00|6064|6062|6058|6056|6064|6063|6054|6052|9753
1626249300000|2021-07-14 07:55:00|6059|6057|6058|6056|6062|6060|6055|6053|6852
1626249600000|2021-07-14 08:00:00|6059|6057|6060|6058|6062|6061|6056|6054|7114
1626249900000|2021-07-14 08:05:00|6059|6057|6050|6048|6063|6062|6048|6046|7720
1626250200000|2021-07-14 08:10:00|6049|6047|6041|6039|6052|6051|6040|6038|9700
1626250500000|2021-07-14 08:15:00|6040|6038|6066|6063|6066|6063|6038|6037|8283
1626250800000|2021-07-14 08:20:00|6065|6062|6064|6062|6066|6064|6061|6059|6921
1626251100000|2021-07-14 08:25:00|6063|6063|6062|6059|6067|6065|6060|6059|10570
1626251400000|2021-07-14 08:30:00|6063|6060|6059|6058|6063|6061|6055|6054|6365
1626251700000|2021-07-14 08:35:00|6058|6057|6065|6064|6066|6064|6058|6056|8211
1626252000000|2021-07-14 08:40:00|6064|6063|6059|6058|6064|6063|6059|6058|5293
1626252300000|2021-07-14 08:45:00|6058|6057|6056|6055|6059|6057|6052|6051|4834
1626252600000|2021-07-14 08:50:00|6057|6054|6051|6049|6059|6058|6050|6048|5587
1626252900000|2021-07-14 08:55:00|6052|6050|6045|6044|6055|6053|6044|6042|4473
1626253200000|2021-07-14 09:00:00|6046|6043|6048|6046|6051|6050|6044|6042|7492
1626253500000|2021-07-14 09:05:00|6047|6045|6050|6049|6053|6051|6045|6043|6994
1626253800000|2021-07-14 09:10:00|6051|6050|6046|6044|6051|6050|6040|6039|7602
1626254100000|2021-07-14 09:15:00|6047|6045|6049|6048|6054|6052|6047|6045|3423
1626254400000|2021-07-14 09:20:00|6048|6047|6039|6037|6048|6047|6039|6037|4162
1626254700000|2021-07-14 09:25:00|6040|6038|6052|6050|6054|6052|6040|6037|6428
1626255000000|2021-07-14 09:30:00|6053|6051|6056|6054|6060|6058|6052|6050|5908
1626255300000|2021-07-14 09:35:00|6057|6055|6054|6052|6060|6059|6053|6052|4174
1626255600000|2021-07-14 09:40:00|6055|6053|6056|6054|6057|6056|6052|6050|8747
1626255900000|2021-07-14 09:45:00|6057|6055|6057|6056|6065|6062|6056|6054|5478
1626256200000|2021-07-14 09:50:00|6056|6055|6067|6065|6067|6065|6054|6052|7321
1626256500000|2021-07-14 09:55:00|6066|6064|6059|6058|6066|6064|6057|6056|6480
1626256800000|2021-07-14 10:00:00|6058|6057|6062|6060|6064|6062|6058|6056|3991
1626257100000|2021-07-14 10:05:00|6061|6059|6062|6060|6066|6065|6059|6058|4320
1626257400000|2021-07-14 10:10:00|6061|6061|6063|6061|6064|6063|6061|6060|4620
1626257700000|2021-07-14 10:15:00|6062|6060|6062|6060|6066|6064|6061|6060|6261
1626258000000|2021-07-14 10:20:00|6061|6059|6061|6060|6064|6062|6055|6054|5535
1626258300000|2021-07-14 10:25:00|6062|6061|6055|6054|6063|6061|6052|6051|8425
1626258600000|2021-07-14 10:30:00|6056|6055|6063|6062|6064|6062|6055|6054|10080
1626258900000|2021-07-14 10:35:00|6064|6063|6068|6066|6071|6069|6061|6059|13012
1626259200000|2021-07-14 10:40:00|6069|6067|6064|6062|6070|6068|6063|6062|6677
1626259500000|2021-07-14 10:45:00|6063|6061|6055|6053|6063|6061|6055|6053|10029
1626259800000|2021-07-14 10:50:00|6054|6052|6050|6047|6055|6053|6047|6045|7236
1626260100000|2021-07-14 10:55:00|6049|6046|6040|6037|6049|6046|6038|6036|6756
1626260400000|2021-07-14 11:00:00|6039|6038|6033|6031|6040|6039|6031|6029|21685
1626260700000|2021-07-14 11:05:00|6032|6030|6043|6041|6048|6046|6031|6030|6330
1626261000000|2021-07-14 11:10:00|6042|6040|6043|6041|6045|6043|6036|6034|5247
1626261300000|2021-07-14 11:15:00|6044|6042|6044|6043|6049|6047|6042|6041|4256
1626261600000|2021-07-14 11:20:00|6046|6042|6046|6043|6046|6045|6042|6041|7004
1626261900000|2021-07-14 11:25:00|6047|6044|6046|6044|6047|6045|6041|6039|4185
1626262200000|2021-07-14 11:30:00|6047|6045|6058|6056|6058|6056|6047|6045|6532
1626262500000|2021-07-14 11:35:00|6059|6057|6061|6058|6064|6062|6058|6057|6534
1626262800000|2021-07-14 11:40:00|6059|6059|6063|6060|6064|6062|6058|6057|7081
1626263100000|2021-07-14 11:45:00|6062|6061|6059|6058|6063|6062|6059|6058|2798
1626263400000|2021-07-14 11:50:00|6058|6057|6060|6059|6062|6061|6057|6055|3884
1626263700000|2021-07-14 11:55:00|6061|6058|6062|6060|6064|6062|6058|6056|6626
1626264000000|2021-07-14 12:00:00|6061|6059|6067|6065|6067|6065|6060|6058|4024
1626264300000|2021-07-14 12:05:00|6066|6064|6066|6064|6071|6070|6065|6063|4385
1626264600000|2021-07-14 12:10:00|6065|6063|6074|6072|6075|6073|6061|6060|12028
1626264900000|2021-07-14 12:15:00|6073|6071|6076|6073|6078|6076|6071|6069|7936
1626265200000|2021-07-14 12:20:00|6075|6072|6074|6072|6077|6075|6072|6070|3259
1626265500000|2021-07-14 12:25:00|6073|6073|6072|6070|6077|6076|6072|6070|3894
1626265800000|2021-07-14 12:30:00|6073|6071|6089|6087|6090|6087|6073|6070|18849
1626266100000|2021-07-14 12:35:00|6090|6088|6088|6086|6090|6089|6083|6082|13069
1626266400000|2021-07-14 12:40:00|6087|6085|6086|6085|6089|6088|6086|6084|10262
1626266700000|2021-07-14 12:45:00|6085|6084|6087|6086|6087|6086|6082|6081|13272
1626267000000|2021-07-14 12:50:00|6086|6085|6089|6087|6094|6092|6085|6082|14234
1626267300000|2021-07-14 12:55:00|6088|6086|6087|6085|6090|6089|6083|6080|7092
1626267600000|2021-07-14 13:00:00|6088|6086|6083|6081|6089|6088|6081|6079|11881
1626267900000|2021-07-14 13:05:00|6084|6082|6086|6085|6087|6086|6082|6081|10216
1626268200000|2021-07-14 13:10:00|6087|6086|6091|6089|6091|6090|6082|6081|15734
1626268500000|2021-07-14 13:15:00|6092|6090|6095|6093|6097|6095|6091|6089|7978
1626268800000|2021-07-14 13:20:00|6096|6094|6094|6092|6098|6096|6093|6091|11759
1626269100000|2021-07-14 13:25:00|6093|6093|6104|6102|6105|6103|6090|6088|28371
1626269400000|2021-07-14 13:30:00|6103|6101|6102|6100|6121|6118|6099|6098|37780
1626269700000|2021-07-14 13:35:00|6103|6101|6123|6121|6125|6124|6103|6101|23103
1626270000000|2021-07-14 13:40:00|6124|6122|6112|6110|6133|6130|6107|6105|19662
1626270300000|2021-07-14 13:45:00|6113|6111|6096|6094|6115|6114|6096|6093|19843
1626270600000|2021-07-14 13:50:00|6095|6093|6089|6087|6098|6096|6085|6083|8973
1626270900000|2021-07-14 13:55:00|6090|6088|6083|6081|6092|6090|6082|6080|8691
1626271200000|2021-07-14 14:00:00|6084|6082|6084|6083|6091|6089|6083|6081|7919
1626271500000|2021-07-14 14:05:00|6085|6082|6073|6070|6086|6085|6070|6069|8808
1626271800000|2021-07-14 14:10:00|6072|6071|6068|6066|6082|6081|6068|6066|10903
1626272100000|2021-07-14 14:15:00|6069|6067|6090|6088|6091|6089|6067|6065|11466
1626272400000|2021-07-14 14:20:00|6089|6087|6085|6083|6092|6091|6083|6081|8508
1626272700000|2021-07-14 14:25:00|6086|6084|6077|6076|6088|6086|6073|6071|13352
1626273000000|2021-07-14 14:30:00|6076|6075|6066|6064|6079|6078|6065|6063|10904
1626273300000|2021-07-14 14:35:00|6067|6065|6063|6061|6070|6069|6059|6057|10687
1626273600000|2021-07-14 14:40:00|6062|6060|6068|6066|6070|6069|6059|6058|10326
1626273900000|2021-07-14 14:45:00|6069|6067|6082|6080|6082|6080|6069|6067|8701
1626274200000|2021-07-14 14:50:00|6081|6081|6078|6076|6082|6081|6076|6074|10061
1626274500000|2021-07-14 14:55:00|6077|6075|6081|6078|6085|6082|6075|6074|9308
1626274800000|2021-07-14 15:00:00|6080|6079|6077|6076|6083|6082|6072|6069|10309
1626275100000|2021-07-14 15:05:00|6076|6074|6071|6069|6078|6077|6071|6069|16342
1626275400000|2021-07-14 15:10:00|6072|6070|6082|6080|6083|6082|6070|6068|40743
1626275700000|2021-07-14 15:15:00|6083|6081|6090|6089|6090|6089|6082|6081|12226
1626276000000|2021-07-14 15:20:00|6091|6090|6095|6094|6099|6098|6088|6087|26826
1626276300000|2021-07-14 15:25:00|6094|6093|6098|6096|6099|6097|6092|6090|31384
1626332400000|2021-07-15 07:00:00|6152|6144|6175|6172|6176|6172|6148|6143|21600
1626332700000|2021-07-15 07:05:00|6177|6173|6172|6168|6190|6187|6171|6168|14888
1626333000000|2021-07-15 07:10:00|6171|6169|6182|6180|6193|6191|6165|6163|27710
1626333300000|2021-07-15 07:15:00|6181|6179|6163|6161|6181|6179|6161|6158|19611
1626333600000|2021-07-15 07:20:00|6162|6159|6151|6149|6164|6163|6151|6148|14674
1626333900000|2021-07-15 07:25:00|6150|6148|6144|6140|6155|6153|6134|6131|32357
1626334200000|2021-07-15 07:30:00|6145|6139|6137|6133|6145|6140|6124|6121|20751
1626334500000|2021-07-15 07:35:00|6136|6134|6144|6141|6151|6148|6135|6131|13334
1626334800000|2021-07-15 07:40:00|6145|6142|6135|6132|6150|6147|6135|6132|10778
1626335100000|2021-07-15 07:45:00|6134|6131|6132|6130|6136|6135|6131|6129|11125
1626335400000|2021-07-15 07:50:00|6133|6131|6132|6130|6140|6137|6131|6130|5258
1626335700000|2021-07-15 07:55:00|6131|6131|6124|6122|6132|6131|6119|6118|30632
1626336000000|2021-07-15 08:00:00|6123|6121|6127|6125|6127|6126|6113|6110|10574
1626336300000|2021-07-15 08:05:00|6128|6126|6139|6137|6140|6138|6123|6121|15802
1626336600000|2021-07-15 08:10:00|6140|6138|6135|6133|6148|6145|6135|6133|21215
1626336900000|2021-07-15 08:15:00|6136|6134|6138|6136|6141|6140|6132|6130|6331
1626337200000|2021-07-15 08:20:00|6140|6137|6150|6148|6150|6148|6138|6136|41517
1626337500000|2021-07-15 08:25:00|6151|6149|6143|6141|6152|6150|6139|6137|16547
1626337800000|2021-07-15 08:30:00|6142|6140|6137|6135|6142|6140|6136|6134|3308
1626338100000|2021-07-15 08:35:00|6139|6136|6141|6139|6143|6142|6138|6136|3130
1626338400000|2021-07-15 08:40:00|6142|6140|6140|6138|6142|6141|6136|6135|10175
1626338700000|2021-07-15 08:45:00|6139|6137|6139|6138|6142|6140|6135|6133|5930
1626339000000|2021-07-15 08:50:00|6138|6137|6135|6133|6138|6137|6133|6131|2942
1626339300000|2021-07-15 08:55:00|6136|6134|6139|6137|6140|6139|6134|6132|4481
1626339600000|2021-07-15 09:00:00|6140|6138|6140|6138|6142|6141|6136|6134|8945
1626339900000|2021-07-15 09:05:00|6141|6139|6128|6127|6144|6142|6128|6127|8230
1626340200000|2021-07-15 09:10:00|6129|6126|6133|6131|6134|6132|6123|6122|5605
1626340500000|2021-07-15 09:15:00|6132|6130|6124|6121|6133|6131|6118|6117|7407
1626340800000|2021-07-15 09:20:00|6123|6120|6122|6119|6124|6122|6115|6113|10001
1626341100000|2021-07-15 09:25:00|6123|6120|6121|6119|6124|6121|6118|6116|4352
1626341400000|2021-07-15 09:30:00|6120|6118|6112|6109|6120|6119|6108|6106|13888
1626341700000|2021-07-15 09:35:00|6111|6110|6102|6100|6115|6114|6100|6099|7370
1626342000000|2021-07-15 09:40:00|6101|6099|6103|6101|6104|6102|6092|6090|11082
1626342300000|2021-07-15 09:45:00|6102|6100|6113|6111|6118|6116|6102|6100|6879
1626342600000|2021-07-15 09:50:00|6112|6110|6119|6117|6120|6117|6108|6106|13177
1626342900000|2021-07-15 09:55:00|6118|6116|6130|6128|6133|6131|6117|6116|7540
1626343200000|2021-07-15 10:00:00|6129|6127|6105|6103|6130|6128|6104|6102|11465
1626343500000|2021-07-15 10:05:00|6104|6102|6100|6097|6111|6107|6100|6097|7057
1626343800000|2021-07-15 10:10:00|6101|6098|6088|6085|6102|6099|6087|6084|4350
1626344100000|2021-07-15 10:15:00|6087|6086|6089|6087|6091|6088|6082|6079|17521
1626344400000|2021-07-15 10:20:00|6088|6086|6087|6084|6088|6086|6083|6080|8455
1626344700000|2021-07-15 10:25:00|6086|6083|6068|6066|6087|6084|6067|6064|10146
1626345000000|2021-07-15 10:30:00|6069|6065|6058|6055|6070|6065|6057|6054|13315
1626345300000|2021-07-15 10:35:00|6059|6056|6077|6075|6078|6076|6059|6056|9887
1626345600000|2021-07-15 10:40:00|6076|6074|6079|6077|6080|6077|6068|6066|3656
1626345900000|2021-07-15 10:45:00|6080|6076|6084|6082|6086|6083|6076|6073|34512
1626346200000|2021-07-15 10:50:00|6086|6083|6082|6080|6088|6084|6081|6079|7024
1626346500000|2021-07-15 10:55:00|6081|6079|6070|6067|6084|6081|6070|6066|3806
1626346800000|2021-07-15 11:00:00|6069|6068|6068|6066|6071|6068|6065|6062|8258
1626347100000|2021-07-15 11:05:00|6069|6065|6065|6063|6069|6067|6054|6052|5087
1626347400000|2021-07-15 11:10:00|6066|6064|6065|6062|6070|6068|6065|6062|3040
1626347700000|2021-07-15 11:15:00|6066|6063|6057|6055|6068|6066|6057|6054|4043
1626348000000|2021-07-15 11:20:00|6058|6056|6062|6059|6064|6061|6056|6055|6886
1626348300000|2021-07-15 11:25:00|6061|6058|6066|6064|6068|6066|6057|6054|9639
1626348600000|2021-07-15 11:30:00|6067|6065|6077|6074|6077|6074|6063|6060|5611
1626348900000|2021-07-15 11:35:00|6078|6075|6083|6080|6094|6093|6077|6075|17315
1626349200000|2021-07-15 11:40:00|6084|6081|6089|6085|6096|6093|6081|6080|7978
1626349500000|2021-07-15 11:45:00|6088|6086|6101|6097|6101|6098|6088|6086|3203
1626349800000|2021-07-15 11:50:00|6102|6098|6100|6097|6109|6106|6099|6097|2876
1626350100000|2021-07-15 11:55:00|6101|6098|6100|6097|6104|6102|6094|6093|9979
1626350400000|2021-07-15 12:00:00|6099|6096|6099|6096|6103|6100|6096|6094|3577
1626350700000|2021-07-15 12:05:00|6098|6095|6095|6093|6104|6101|6093|6090|2304
1626351000000|2021-07-15 12:10:00|6094|6092|6090|6088|6099|6097|6089|6085|7277
1626351300000|2021-07-15 12:15:00|6092|6089|6095|6093|6099|6097|6091|6089|2320
1626351600000|2021-07-15 12:20:00|6096|6094|6104|6101|6105|6102|6095|6093|1792
1626351900000|2021-07-15 12:25:00|6103|6102|6094|6093|6104|6102|6094|6091|3156
1626352200000|2021-07-15 12:30:00|6095|6091|6096|6094|6100|6098|6094|6091|4699
1626352500000|2021-07-15 12:35:00|6095|6093|6093|6091|6102|6099|6093|6090|4183
1626352800000|2021-07-15 12:40:00|6094|6092|6104|6101|6106|6103|6094|6092|3391
1626353100000|2021-07-15 12:45:00|6103|6100|6088|6085|6103|6100|6085|6082|2734
1626353400000|2021-07-15 12:50:00|6087|6086|6088|6085|6088|6086|6083|6080|3835
1626353700000|2021-07-15 12:55:00|6087|6084|6091|6089|6092|6089|6081|6079|4330
1626354000000|2021-07-15 13:00:00|6090|6088|6085|6083|6092|6091|6081|6079|3493
1626354300000|2021-07-15 13:05:00|6086|6084|6087|6084|6089|6088|6079|6077|6497
1626354600000|2021-07-15 13:10:00|6088|6085|6088|6086|6092|6090|6086|6084|4799
1626354900000|2021-07-15 13:15:00|6087|6087|6081|6079|6090|6088|6080|6077|12977
1626355200000|2021-07-15 13:20:00|6082|6080|6073|6072|6084|6082|6073|6072|4569
1626355500000|2021-07-15 13:25:00|6074|6073|6088|6086|6088|6086|6067|6063|29954
1626355800000|2021-07-15 13:30:00|6089|6087|6112|6108|6117|6114|6067|6064|55344
1626356100000|2021-07-15 13:35:00|6111|6107|6109|6107|6125|6124|6107|6105|26925
1626356400000|2021-07-15 13:40:00|6108|6105|6096|6094|6113|6110|6095|6093|42977
1626356700000|2021-07-15 13:45:00|6095|6095|6119|6117|6121|6119|6095|6095|16423
1626357000000|2021-07-15 13:50:00|6120|6118|6101|6099|6125|6123|6100|6098|23310
1626357300000|2021-07-15 13:55:00|6100|6098|6113|6111|6124|6121|6100|6098|32597
1626357600000|2021-07-15 14:00:00|6114|6112|6127|6125|6129|6127|6114|6111|25162
1626357900000|2021-07-15 14:05:00|6128|6126|6129|6128|6132|6130|6120|6117|37563
1626358200000|2021-07-15 14:10:00|6128|6127|6126|6124|6133|6130|6118|6115|19030
1626358500000|2021-07-15 14:15:00|6127|6125|6127|6125|6132|6130|6124|6123|85074
1626358800000|2021-07-15 14:20:00|6128|6124|6136|6135|6136|6135|6119|6117|21637
1626359100000|2021-07-15 14:25:00|6137|6134|6137|6135|6140|6138|6130|6127|18216
1626359400000|2021-07-15 14:30:00|6136|6136|6148|6146|6150|6149|6134|6132|27042
1626359700000|2021-07-15 14:35:00|6147|6147|6155|6154|6156|6154|6140|6137|24120
1626360000000|2021-07-15 14:40:00|6154|6152|6145|6143|6158|6156|6142|6140|20575
1626360300000|2021-07-15 14:45:00|6146|6144|6143|6142|6152|6151|6142|6140|17778
1626360600000|2021-07-15 14:50:00|6142|6141|6146|6145|6152|6150|6138|6135|27688
1626360900000|2021-07-15 14:55:00|6145|6144|6135|6133|6146|6145|6133|6132|69097
1626361200000|2021-07-15 15:00:00|6134|6132|6122|6119|6139|6137|6120|6117|59971
1626361500000|2021-07-15 15:05:00|6121|6120|6130|6129|6132|6130|6119|6117|23207
1626361800000|2021-07-15 15:10:00|6129|6128|6140|6138|6140|6139|6125|6124|28040
1626362100000|2021-07-15 15:15:00|6139|6139|6145|6144|6145|6144|6136|6135|32872
1626362400000|2021-07-15 15:20:00|6144|6143|6149|6147|6149|6147|6140|6139|71132
1626362700000|2021-07-15 15:25:00|6150|6148|6155|6153|6155|6153|6140|6139|76251
1626418800000|2021-07-16 07:00:00|6166|6154|6112|6109|6185|6180|6110|6104|27013
1626419100000|2021-07-16 07:05:00|6113|6108|6063|6059|6113|6108|6060|6058|38988
1626419400000|2021-07-16 07:10:00|6064|6060|6062|6060|6075|6071|6054|6051|57346
1626419700000|2021-07-16 07:15:00|6064|6061|6050|6048|6066|6063|6047|6045|43914
1626420000000|2021-07-16 07:20:00|6051|6049|6065|6062|6075|6073|6050|6049|20253
1626420300000|2021-07-16 07:25:00|6064|6061|6053|6051|6067|6065|6053|6051|13126
1626420600000|2021-07-16 07:30:00|6052|6050|6062|6061|6064|6062|6049|6047|15365
1626420900000|2021-07-16 07:35:00|6061|6060|6049|6047|6061|6060|6039|6037|15897
1626421200000|2021-07-16 07:40:00|6050|6048|6038|6037|6051|6049|6037|6035|15393
1626421500000|2021-07-16 07:45:00|6039|6038|6043|6042|6050|6048|6038|6037|28544
1626421800000|2021-07-16 07:50:00|6042|6041|6045|6043|6052|6050|6040|6038|42521
1626422100000|2021-07-16 07:55:00|6046|6044|6047|6046|6056|6053|6039|6037|27086
1626422400000|2021-07-16 08:00:00|6046|6045|6057|6056|6060|6058|6046|6045|14704
1626422700000|2021-07-16 08:05:00|6058|6057|6048|6046|6060|6059|6043|6042|8105
1626423000000|2021-07-16 08:10:00|6049|6047|6045|6043|6050|6047|6040|6038|18405
1626423300000|2021-07-16 08:15:00|6046|6044|6066|6063|6068|6066|6045|6043|15346
1626423600000|2021-07-16 08:20:00|6067|6064|6068|6066|6070|6068|6057|6055|66294
1626423900000|2021-07-16 08:25:00|6069|6067|6062|6059|6069|6067|6058|6057|10712
1626424200000|2021-07-16 08:30:00|6061|6060|6055|6053|6062|6060|6054|6052|10930
1626424500000|2021-07-16 08:35:00|6056|6054|6048|6046|6060|6059|6048|6046|6715
1626424800000|2021-07-16 08:40:00|6047|6045|6053|6052|6055|6052|6044|6041|10409
1626425100000|2021-07-16 08:45:00|6054|6053|6054|6052|6061|6058|6053|6052|7724
1626425400000|2021-07-16 08:50:00|6055|6053|6059|6057|6059|6057|6052|6049|7818
1626425700000|2021-07-16 08:55:00|6060|6058|6061|6059|6064|6063|6057|6056|7356
1626426000000|2021-07-16 09:00:00|6060|6058|6060|6059|6062|6060|6056|6054|6808
1626426300000|2021-07-16 09:05:00|6061|6060|6063|6060|6064|6062|6057|6056|15190
1626426600000|2021-07-16 09:10:00|6064||6064||6064||6064||0
1626426900000|2021-07-16 09:15:00|6063|6061|6049|6047|6063|6062|6048|6047|16961
1626427200000|2021-07-16 09:20:00|6048|6046|6046|6044|6052|6050|6044|6043|5519
1626427500000|2021-07-16 09:25:00|6045|6043|6038|6036|6046|6045|6034|6033|6755
1626427800000|2021-07-16 09:30:00|6039|6037|6043|6041|6044|6041|6038|6036|4408
1626428100000|2021-07-16 09:35:00|6042|6040|6035|6033|6043|6041|6035|6033|2866
1626428400000|2021-07-16 09:40:00|6036|6034|6040|6037|6041|6040|6031|6028|11754
1626428700000|2021-07-16 09:45:00|6039|6038|6031|6030|6040|6038|6031|6030|9880
1626429000000|2021-07-16 09:50:00|6030|6029|6021|6019|6032|6031|6020|6018|13475
1626429300000|2021-07-16 09:55:00|6020|6018|6018|6016|6020|6018|6011|6009|20243
1626429600000|2021-07-16 10:00:00|6017|6015|6012|6010|6020|6019|6005|6003|17590
1626429900000|2021-07-16 10:05:00|6013|6011|6010|6008|6022|6020|6010|6007|8868
1626430200000|2021-07-16 10:10:00|6011|6009|6011|6009|6014|6013|6005|6002|13226
1626430500000|2021-07-16 10:15:00|6012|6010|6009|6007|6019|6018|6004|6002|29360
1626430800000|2021-07-16 10:20:00|6008|6006|6021|6020|6022|6020|6007|6005|14848
1626431100000|2021-07-16 10:25:00|6020|6019|6044|6042|6044|6042|6018|6017|21206
1626431400000|2021-07-16 10:30:00|6043|6041|6045|6042|6049|6048|6036|6034|16350
1626431700000|2021-07-16 10:35:00|6044|6043|6026|6024|6045|6043|6025|6023|10365
1626432000000|2021-07-16 10:40:00|6027|6025|6041|6039|6042|6039|6023|6022|13691
1626432300000|2021-07-16 10:45:00|6040|6038|6029|6027|6040|6038|6023|6020|8773
1626432600000|2021-07-16 10:50:00|6030|6028|6025|6022|6031|6029|6024|6022|5075
1626432900000|2021-07-16 10:55:00|6024|6023|6031|6028|6034|6032|6023|6022|7101
1626433200000|2021-07-16 11:00:00|6030|6027|6028|6026|6032|6030|6027|6025|6991
1626433500000|2021-07-16 11:05:00|6029|6027|6022|6019|6030|6027|6021|6019|9824
1626433800000|2021-07-16 11:10:00|6023|6020|6018|6017|6025|6023|6017|6015|7292
1626434100000|2021-07-16 11:15:00|6019|6018|6027|6025|6032|6031|6018|6017|19118
1626434400000|2021-07-16 11:20:00|6026|6024|6036|6034|6036|6034|6025|6023|6688
1626434700000|2021-07-16 11:25:00|6037|6035|6038|6036|6041|6039|6035|6032|4862
1626435000000|2021-07-16 11:30:00|6037|6035|6030|6028|6037|6035|6028|6025|6998
1626435300000|2021-07-16 11:35:00|6031|6029|6024|6023|6037|6035|6024|6022|5850
1626435600000|2021-07-16 11:40:00|6023|6022|6034|6032|6034|6032|6021|6019|5116
1626435900000|2021-07-16 11:45:00|6033|6031|6036|6033|6036|6034|6028|6027|6846
1626436200000|2021-07-16 11:50:00|6037|6034|6041|6040|6041|6040|6036|6033|12481
1626436500000|2021-07-16 11:55:00|6040|6039|6040|6039|6041|6040|6033|6031|17219
1626436800000|2021-07-16 12:00:00|6039|6038|6043|6041|6046|6043|6039|6037|7062
1626437100000|2021-07-16 12:05:00|6044|6042|6032|6031|6045|6043|6032|6030|4635
1626437400000|2021-07-16 12:10:00|6033|6032|6036|6035|6036|6035|6033|6031|3888
1626437700000|2021-07-16 12:15:00|6035|6034|6028|6026|6040|6038|6028|6025|3653
1626438000000|2021-07-16 12:20:00|6027|6027|6022|6021|6030|6029|6020|6018|7688
1626438300000|2021-07-16 12:25:00|6021|6020|6018|6017|6023|6022|6017|6016|10242
1626438600000|2021-07-16 12:30:00|6019|6018|6010|6008|6019|6018|6008|6005|5357
1626438900000|2021-07-16 12:35:00|6011|6009|6015|6014|6020|6018|6010|6009|4552
1626439200000|2021-07-16 12:40:00|6016|6015|6016|6014|6019|6017|6009|6008|8606
1626439500000|2021-07-16 12:45:00|6015|6015|6024|6021|6025|6024|6015|6013|7072
1626439800000|2021-07-16 12:50:00|6023|6022|6013|6011|6024|6023|6013|6011|4082
1626440100000|2021-07-16 12:55:00|6014|6010|6016|6015|6022|6020|6014|6010|6099
1626440400000|2021-07-16 13:00:00|6017|6016|6016|6015|6021|6020|6015|6014|5785
1626440700000|2021-07-16 13:05:00|6017|6016|6014|6012|6022|6021|6012|6010|8971
1626441000000|2021-07-16 13:10:00|6013|6011|6007|6005|6014|6011|6004|6003|13389
1626441300000|2021-07-16 13:15:00|6008|6006|6010|6009|6014|6012|6006|6005|14584
1626441600000|2021-07-16 13:20:00|6009|6008|5997|5996|6009|6008|5996|5995|8434
1626441900000|2021-07-16 13:25:00|5998|5997|5990|5988|6000|5998|5986|5985|20214
1626442200000|2021-07-16 13:30:00|5989|5989|5982|5980|6004|6003|5981|5980|76396
1626442500000|2021-07-16 13:35:00|5981|5981|5979|5977|5990|5989|5975|5974|87441
1626442800000|2021-07-16 13:40:00|5978|5976|5977|5976|5982|5980|5967|5966|66294
1626443100000|2021-07-16 13:45:00|5976|5975|5957|5955|5981|5980|5946|5945|74717
1626443400000|2021-07-16 13:50:00|5956|5954|5943|5941|5957|5956|5938|5936|37887
1626443700000|2021-07-16 13:55:00|5944|5942|5970|5967|5970|5967|5933|5931|42678
1626444000000|2021-07-16 14:00:00|5969|5966|5959|5957|5971|5968|5953|5951|57915
1626444300000|2021-07-16 14:05:00|5960|5958|5951|5948|5963|5960|5944|5943|44398
1626444600000|2021-07-16 14:10:00|5950|5949|5928|5927|5952|5951|5925|5923|37425
1626444900000|2021-07-16 14:15:00|5927|5926|5924|5923|5934|5932|5912|5911|29048
1626445200000|2021-07-16 14:20:00|5925|5922|5916|5914|5927|5926|5914|5913|21535
1626445500000|2021-07-16 14:25:00|5915|5913|5911|5910|5920|5918|5905|5904|29080
1626445800000|2021-07-16 14:30:00|5910|5908|5921|5919|5929|5927|5908|5906|62293
1626446100000|2021-07-16 14:35:00|5920|5918|5924|5922|5924|5922|5910|5907|31789
1626446400000|2021-07-16 14:40:00|5923|5921|5923|5922|5924|5922|5914|5912|22226
1626446700000|2021-07-16 14:45:00|5924|5923|5923|5920|5928|5926|5917|5915|25329
1626447000000|2021-07-16 14:50:00|5924|5921|5941|5939|5947|5945|5923|5920|19799
1626447300000|2021-07-16 14:55:00|5940|5940|5953|5952|5958|5956|5940|5940|31905
1626447600000|2021-07-16 15:00:00|5952|5951|5932|5930|5956|5954|5932|5929|27656
1626447900000|2021-07-16 15:05:00|5933|5931|5940|5938|5945|5944|5932|5930|52673
1626448200000|2021-07-16 15:10:00|5939|5937|5938|5937|5947|5945|5938|5936|39264
1626448500000|2021-07-16 15:15:00|5939|5938|5924|5923|5939|5938|5922|5921|29683
1626448800000|2021-07-16 15:20:00|5923|5922|5923|5921|5930|5929|5922|5921|69075
1626449100000|2021-07-16 15:25:00|5922|5922|5925|5922|5927|5925|5915|5914|62640
1626678000000|2021-07-19 07:00:00|5891|5880|5874|5870|5898|5887|5854|5847|37205
1626678300000|2021-07-19 07:05:00|5873|5871|5841|5839|5877|5873|5838|5835|38283
1626678600000|2021-07-19 07:10:00|5843|5840|5845|5841|5854|5851|5821|5819|42038
1626678900000|2021-07-19 07:15:00|5844|5842|5854|5850|5872|5869|5842|5840|14336
1626679200000|2021-07-19 07:20:00|5853|5849|5844|5842|5865|5863|5835|5832|29748
1626679500000|2021-07-19 07:25:00|5843|5841|5862|5860|5863|5861|5833|5830|33811
1626679800000|2021-07-19 07:30:00|5863|5859|5857|5854|5868|5865|5850|5848|19176
1626680100000|2021-07-19 07:35:00|5856|5853|5838|5837|5857|5854|5838|5837|11642
1626680400000|2021-07-19 07:40:00|5837|5836|5843|5840|5846|5843|5830|5826|10562
1626680700000|2021-07-19 07:45:00|5844|5842|5836|5832|5844|5842|5829|5827|18356
1626681000000|2021-07-19 07:50:00|5835|5833|5847|5844|5848|5846|5829|5826|9654
1626681300000|2021-07-19 07:55:00|5848|5845|5840|5837|5851|5849|5836|5834|8150
1626681600000|2021-07-19 08:00:00|5841|5838|5854|5852|5859|5856|5841|5838|9823
1626681900000|2021-07-19 08:05:00|5853|5851|5838|5835|5855|5853|5837|5834|14658
1626682200000|2021-07-19 08:10:00|5839|5836|5854|5851|5857|5855|5836|5834|23128
1626682500000|2021-07-19 08:15:00|5855|5852|5853|5850|5866|5865|5851|5849|9772
1626682800000|2021-07-19 08:20:00|5852|5849|5848|5845|5859|5857|5847|5845|9345
1626683100000|2021-07-19 08:25:00|5849|5846|5842|5840|5850|5848|5841|5839|21961
1626683400000|2021-07-19 08:30:00|5843|5841|5840|5838|5847|5846|5837|5835|11962
1626683700000|2021-07-19 08:35:00|5841|5837|5810|5808|5841|5837|5809|5806|21079
1626684000000|2021-07-19 08:40:00|5811|5809|5801|5800|5815|5813|5798|5796|20172
1626684300000|2021-07-19 08:45:00|5800|5799|5803|5801|5809|5806|5793|5790|17157
1626684600000|2021-07-19 08:50:00|5802|5800|5795|5793|5802|5800|5792|5790|15478
1626684900000|2021-07-19 08:55:00|5794|5792|5806|5804|5810|5808|5794|5792|7944
1626685200000|2021-07-19 09:00:00|5805|5803|5801|5798|5805|5803|5792|5789|14606
1626685500000|2021-07-19 09:05:00|5800|5797|5808|5806|5808|5807|5796|5794|7213
1626685800000|2021-07-19 09:10:00|5809|5807|5806|5804|5810|5808|5800|5797|10561
1626686100000|2021-07-19 09:15:00|5807|5803|5806|5804|5813|5810|5802|5800|8790
1626686400000|2021-07-19 09:20:00|5807|5805|5800|5799|5810|5807|5794|5792|19258
1626686700000|2021-07-19 09:25:00|5801|5798|5807|5804|5812|5811|5797|5796|20347
1626687000000|2021-07-19 09:30:00|5806|5803|5807|5805|5810|5808|5801|5799|9275
1626687300000|2021-07-19 09:35:00|5806|5804|5805|5803|5810|5809|5800|5798|26048
1626687600000|2021-07-19 09:40:00|5804|5802|5824|5822|5827|5824|5801|5800|13397
1626687900000|2021-07-19 09:45:00|5825|5823|5819|5818|5826|5825|5814|5812|10032
1626688200000|2021-07-19 09:50:00|5820|5819|5820|5818|5824|5822|5814|5812|8955
1626688500000|2021-07-19 09:55:00|5821|5819|5820|5819|5827|5826|5814|5813|10247
1626688800000|2021-07-19 10:00:00|5821|5820|5805|5803|5823|5822|5804|5803|17652
1626689100000|2021-07-19 10:05:00|5806|5804|5795|5793|5807|5806|5795|5793|23422
1626689400000|2021-07-19 10:10:00|5794|5794|5796|5795|5803|5801|5790|5789|24138
1626689700000|2021-07-19 10:15:00|5797|5796|5801|5799|5805|5803|5793|5792|16622
1626690000000|2021-07-19 10:20:00|5800|5798|5801|5799|5802|5801|5796|5795|9407
1626690300000|2021-07-19 10:25:00|5802|5800|5807|5805|5809|5807|5797|5796|16561
1626690600000|2021-07-19 10:30:00|5806|5804|5818|5816|5819|5818|5805|5804|7452
1626690900000|2021-07-19 10:35:00|5817|5815|5807|5806|5817|5815|5804|5802|9716
1626691200000|2021-07-19 10:40:00|5808|5807|5811|5809|5813|5811|5808|5806|7654
1626691500000|2021-07-19 10:45:00|5812|5810|5821|5819|5824|5822|5812|5810|6508
1626691800000|2021-07-19 10:50:00|5820|5820|5824|5823|5824|5823|5816|5815|5851
1626692100000|2021-07-19 10:55:00|5825|5824|5816|5814|5826|5824|5816|5814|6561
1626692400000|2021-07-19 11:00:00|5817|5815|5807|5805|5820|5819|5806|5805|30000
1626692700000|2021-07-19 11:05:00|5808|5806|5802|5800|5808|5807|5799|5797|21288
1626693000000|2021-07-19 11:10:00|5801|5801|5807|5806|5810|5809|5801|5801|8250
1626693300000|2021-07-19 11:15:00|5808|5807|5806|5804|5810|5808|5803|5801|10010
1626693600000|2021-07-19 11:20:00|5805|5803|5804|5803|5809|5807|5804|5802|6213
1626693900000|2021-07-19 11:25:00|5803|5802|5804|5802|5808|5805|5803|5801|13656
1626694200000|2021-07-19 11:30:00|5803|5803|5795|5793|5808|5807|5794|5793|21749
1626694500000|2021-07-19 11:35:00|5796|5794|5787|5786|5797|5795|5784|5782|20467
1626694800000|2021-07-19 11:40:00|5786|5785|5779|5777|5788|5786|5779|5777|10324
1626695100000|2021-07-19 11:45:00|5778|5776|5765|5763|5781|5780|5764|5763|66880
1626695400000|2021-07-19 11:50:00|5764|5762|5769|5768|5770|5768|5757|5756|24805
1626695700000|2021-07-19 11:55:00|5768|5767|5786|5784|5786|5785|5766|5765|25926
1626696000000|2021-07-19 12:00:00|5785|5783|5768|5766|5787|5786|5768|5766|23629
1626696300000|2021-07-19 12:05:00|5767|5765|5776|5774|5782|5780|5767|5763|32256
1626696600000|2021-07-19 12:10:00|5775|5773|5767|5766|5775|5773|5762|5761|27381
1626696900000|2021-07-19 12:15:00|5768|5767|5768|5766|5769|5767|5756|5755|28569
1626697200000|2021-07-19 12:20:00|5769|5767|5768|5765|5770|5768|5765|5763|8166
1626697500000|2021-07-19 12:25:00|5767|5766|5765|5763|5770|5768|5763|5762|9862
1626697800000|2021-07-19 12:30:00|5764|5762|5765|5764|5769|5767|5763|5762|15907
1626698100000|2021-07-19 12:35:00|5764|5763|5754|5752|5766|5764|5753|5750|27821
1626698400000|2021-07-19 12:40:00|5753|5753|5758|5756|5764|5763|5752|5750|27044
1626698700000|2021-07-19 12:45:00|5757|5755|5756|5754|5760|5759|5753|5751|83874
1626699000000|2021-07-19 12:50:00|5755|5755|5764|5762|5769|5768|5755|5754|43502
1626699300000|2021-07-19 12:55:00|5765|5763|5761|5760|5765|5764|5759|5756|20127
1626699600000|2021-07-19 13:00:00|5760|5759|5764|5763|5766|5764|5756|5755|20978
1626699900000|2021-07-19 13:05:00|5763|5762|5763|5761|5769|5767|5760|5758|10677
1626700200000|2021-07-19 13:10:00|5764|5762|5764|5761|5775|5773|5759|5758|23877
1626700500000|2021-07-19 13:15:00|5763|5760|5763|5762|5763|5762|5752|5751|16859
1626700800000|2021-07-19 13:20:00|5764|5763|5768|5766|5768|5767|5760|5758|14169
1626701100000|2021-07-19 13:25:00|5767|5765|5768|5766|5772|5769|5760|5757|22118
1626701400000|2021-07-19 13:30:00|5769|5767|5740|5739|5787|5786|5735|5733|120590
1626701700000|2021-07-19 13:35:00|5741|5738|5752|5750|5764|5762|5741|5738|62004
1626702000000|2021-07-19 13:40:00|5751|5749|5755|5753|5758|5756|5733|5731|65677
1626702300000|2021-07-19 13:45:00|5754|5752|5744|5743|5766|5763|5743|5742|41120
1626702600000|2021-07-19 13:50:00|5743|5742|5726|5725|5745|5743|5725|5723|59409
1626702900000|2021-07-19 13:55:00|5725|5724|5737|5735|5744|5742|5723|5722|44804
1626703200000|2021-07-19 14:00:00|5736|5736|5719|5718|5737|5736|5713|5712|55061
1626703500000|2021-07-19 14:05:00|5720|5717|5728|5726|5730|5728|5710|5708|64030
1626703800000|2021-07-19 14:10:00|5727|5725|5736|5734|5739|5737|5719|5717|63703
1626704100000|2021-07-19 14:15:00|5737|5735|5736|5734|5747|5744|5730|5729|42123
1626704400000|2021-07-19 14:20:00|5735|5735|5761|5759|5761|5759|5730|5728|43088
1626704700000|2021-07-19 14:25:00|5760|5758|5764|5762|5765|5763|5740|5737|33012
1626705000000|2021-07-19 14:30:00|5763|5763|5773|5771|5773|5772|5759|5757|35095
1626705300000|2021-07-19 14:35:00|5774|5772|5789|5786|5789|5787|5769|5767|35923
1626705600000|2021-07-19 14:40:00|5788|5785|5795|5794|5797|5795|5776|5774|37711
1626705900000|2021-07-19 14:45:00|5794|5793|5807|5805|5809|5807|5787|5785|60125
1626706200000|2021-07-19 14:50:00|5806|5804|5782|5779|5825|5819|5778|5777|72550
1626706500000|2021-07-19 14:55:00|5781|5778|5770|5768|5782|5779|5770|5768|40075
1626706800000|2021-07-19 15:00:00|5769|5767|5776|5774|5786|5783|5764|5762|39667
1626707100000|2021-07-19 15:05:00|5775|5773|5773|5771|5777|5776|5763|5762|42123
1626707400000|2021-07-19 15:10:00|5772|5770|5769|5767|5777|5774|5765|5763|111734
1626707700000|2021-07-19 15:15:00|5770|5768|5774|5772|5775|5774|5770|5768|42954
1626708000000|2021-07-19 15:20:00|5773|5773|5762|5761|5773|5773|5756|5755|41289
1626708300000|2021-07-19 15:25:00|5761|5760|5756|5754|5763|5761|5753|5751|43133
1626764400000|2021-07-20 07:00:00|5819|5801|5843|5839|5846|5842|5802|5792|20940
1626764700000|2021-07-20 07:05:00|5844|5840|5839|5834|5850|5846|5824|5821|22084
1626765000000|2021-07-20 07:10:00|5837|5833|5855|5852|5855|5853|5836|5833|16595
1626765300000|2021-07-20 07:15:00|5854|5853|5864|5860|5870|5867|5849|5846|22490
1626765600000|2021-07-20 07:20:00|5865|5861|5880|5877|5885|5883|5859|5856|37725
1626765900000|2021-07-20 07:25:00|5879|5876|5880|5878|5884|5880|5857|5855|23050
1626766200000|2021-07-20 07:30:00|5879|5879|5875|5873|5884|5882|5871|5869|9086
1626766500000|2021-07-20 07:35:00|5876|5874|5867|5864|5879|5876|5867|5863|8069
1626766800000|2021-07-20 07:40:00|5868|5865|5884|5881|5884|5881|5858|5855|14336
1626767100000|2021-07-20 07:45:00|5885|5882|5887|5885|5897|5893|5882|5879|27070
1626767400000|2021-07-20 07:50:00|5886|5884|5878|5877|5888|5886|5878|5876|29503
1626767700000|2021-07-20 07:55:00|5879|5878|5874|5871|5883|5880|5870|5868|18135
1626768000000|2021-07-20 08:00:00|5875|5872|5888|5885|5890|5889|5875|5872|16182
1626768300000|2021-07-20 08:05:00|5889|5886|5898|5896|5900|5898|5889|5886|20118
1626768600000|2021-07-20 08:10:00|5897|5897|5907|5904|5907|5904|5896|5893|10720
1626768900000|2021-07-20 08:15:00|5906|5905|5908|5905|5913|5910|5902|5899|10847
1626769200000|2021-07-20 08:20:00|5907|5904|5880|5877|5908|5904|5880|5877|6143
1626769500000|2021-07-20 08:25:00|5879|5876|5885|5882|5887|5885|5875|5872|10250
1626769800000|2021-07-20 08:30:00|5886|5883|5878|5875|5888|5886|5877|5874|9274
1626770100000|2021-07-20 08:35:00|5877|5874|5883|5880|5883|5880|5870|5868|6099
1626770400000|2021-07-20 08:40:00|5884|5881|5874|5871|5885|5883|5874|5871|2836
1626770700000|2021-07-20 08:45:00|5873|5870|5858|5856|5874|5871|5857|5854|9338
1626771000000|2021-07-20 08:50:00|5859|5857|5856|5855|5862|5860|5847|5846|21042
1626771300000|2021-07-20 08:55:00|5855|5853|5849|5846|5858|5855|5848|5846|6159
1626771600000|2021-07-20 09:00:00|5848|5845|5855|5852|5862|5859|5847|5845|7820
1626771900000|2021-07-20 09:05:00|5854|5851|5853|5850|5855|5852|5844|5842|5488
1626772200000|2021-07-20 09:10:00|5852|5849|5848|5846|5852|5849|5843|5840|4475
1626772500000|2021-07-20 09:15:00|5847|5845|5842|5839|5848|5846|5841|5839|8162
1626772800000|2021-07-20 09:20:00|5841|5838|5838|5836|5854|5851|5838|5835|10086
1626773100000|2021-07-20 09:25:00|5839|5837|5832|5829|5840|5838|5829|5827|10152
1626773400000|2021-07-20 09:30:00|5831|5830|5825|5822|5833|5830|5818|5817|5157
1626773700000|2021-07-20 09:35:00|5826|5823|5817|5815|5830|5828|5817|5814|2390
1626774000000|2021-07-20 09:40:00|5818|5814|5810|5807|5824|5822|5809|5807|6601
1626774300000|2021-07-20 09:45:00|5809|5808|5799|5796|5813|5810|5799|5796|19632
1626774600000|2021-07-20 09:50:00|5798|5797|5796|5793|5801|5799|5793|5790|5769
1626774900000|2021-07-20 09:55:00|5795|5791|5793|5790|5798|5795|5791|5789|6264
1626775200000|2021-07-20 10:00:00|5792|5789|5778|5776|5792|5791|5775|5772|16335
1626775500000|2021-07-20 10:05:00|5779|5777|5781|5780|5786|5784|5776|5774|13724
1626775800000|2021-07-20 10:10:00|5780|5779|5791|5790|5801|5798|5779|5778|13050
1626776100000|2021-07-20 10:15:00|5792|5789|5796|5794|5798|5797|5790|5787|18206
1626776400000|2021-07-20 10:20:00|5797|5795|5794|5792|5801|5800|5794|5792|14284
1626776700000|2021-07-20 10:25:00|5793|5791|5800|5798|5800|5799|5791|5790|12603
1626777000000|2021-07-20 10:30:00|5801|5799|5803|5801|5806|5805|5798|5796|8197
1626777300000|2021-07-20 10:35:00|5802|5802|5801|5799|5805|5802|5798|5796|7574
1626777600000|2021-07-20 10:40:00|5800|5798|5790|5789|5800|5798|5790|5788|5109
1626777900000|2021-07-20 10:45:00|5791|5790|5782|5780|5794|5792|5780|5779|7672
1626778200000|2021-07-20 10:50:00|5783|5781|5788|5786|5789|5787|5779|5778|7512
1626778500000|2021-07-20 10:55:00|5789|5787|5785|5783|5794|5792|5783|5782|9853
1626778800000|2021-07-20 11:00:00|5786|5784|5774|5773|5786|5784|5772|5770|13229
1626779100000|2021-07-20 11:05:00|5775|5772|5769|5767|5775|5773|5768|5766|14852
1626779400000|2021-07-20 11:10:00|5768|5766|5765|5763|5770|5768|5761|5760|9518
1626779700000|2021-07-20 11:15:00|5766|5764|5773|5771|5779|5777|5766|5764|8502
1626780000000|2021-07-20 11:20:00|5774|5772|5783|5782|5785|5783|5771|5770|5720
1626780300000|2021-07-20 11:25:00|5784|5781|5790|5788|5790|5788|5780|5778|6071
1626780600000|2021-07-20 11:30:00|5789|5789|5797|5795|5799|5797|5789|5789|8797
1626780900000|2021-07-20 11:35:00|5798|5796|5807|5806|5807|5806|5797|5795|7920
1626781200000|2021-07-20 11:40:00|5806|5805|5810|5808|5811|5809|5806|5805|6489
1626781500000|2021-07-20 11:45:00|5809|5807|5800|5799|5810|5808|5799|5798|5816
1626781800000|2021-07-20 11:50:00|5799|5798|5811|5810|5812|5810|5796|5795|8467
1626782100000|2021-07-20 11:55:00|5812|5809|5812|5811|5816|5814|5810|5809|6867
1626782400000|2021-07-20 12:00:00|5813|5812|5820|5818|5824|5821|5811|5810|8605
1626782700000|2021-07-20 12:05:00|5819|5817|5812|5810|5819|5817|5810|5808|8133
1626783000000|2021-07-20 12:10:00|5813|5811|5804|5803|5815|5814|5803|5801|9581
1626783300000|2021-07-20 12:15:00|5805|5804|5806|5805|5810|5808|5804|5802|5193
1626783600000|2021-07-20 12:20:00|5807|5806|5811|5810|5816|5814|5806|5805|7158
1626783900000|2021-07-20 12:25:00|5812|5811|5806|5805|5813|5811|5806|5804|5151
1626784200000|2021-07-20 12:30:00|5805|5804|5795|5793|5809|5808|5792|5790|10587
1626784500000|2021-07-20 12:35:00|5796|5794|5792|5789|5797|5794|5788|5787|11062
1626784800000|2021-07-20 12:40:00|5791|5788|5784|5782|5792|5790|5784|5781|16646
1626785100000|2021-07-20 12:45:00|5783|5783|5785|5784|5787|5785|5782|5780|12267
1626785400000|2021-07-20 12:50:00|5784|5783|5777|5774|5790|5788|5776|5774|10786
1626785700000|2021-07-20 12:55:00|5776|5775|5771|5769|5778|5775|5770|5768|22816
1626786000000|2021-07-20 13:00:00|5772|5770|5779|5777|5784|5782|5772|5770|11928
1626786300000|2021-07-20 13:05:00|5778|5776|5775|5773|5778|5776|5770|5769|10929
1626786600000|2021-07-20 13:10:00|5776|5774|5772|5770|5781|5779|5771|5770|9424
1626786900000|2021-07-20 13:15:00|5773|5771|5780|5778|5800|5796|5767|5766|69719
1626787200000|2021-07-20 13:20:00|5779|5779|5774|5771|5786|5784|5768|5767|23753
1626787500000|2021-07-20 13:25:00|5773|5770|5744|5743|5774|5773|5744|5742|46897
1626787800000|2021-07-20 13:30:00|5745|5742|5747|5743|5758|5756|5732|5730|132593
1626788100000|2021-07-20 13:35:00|5746|5744|5759|5756|5768|5767|5745|5743|80058
1626788400000|2021-07-20 13:40:00|5757|5755|5771|5769|5773|5771|5749|5748|29183
1626788700000|2021-07-20 13:45:00|5772|5770|5789|5788|5790|5788|5767|5766|54322
1626789000000|2021-07-20 13:50:00|5790|5789|5801|5799|5806|5804|5785|5782|22680
1626789300000|2021-07-20 13:55:00|5800|5800|5823|5821|5824|5822|5800|5799|39675
1626789600000|2021-07-20 14:00:00|5824|5822|5835|5834|5839|5837|5823|5821|33731
1626789900000|2021-07-20 14:05:00|5834|5833|5833|5830|5844|5842|5823|5821|29665
1626790200000|2021-07-20 14:10:00|5832|5829|5833|5831|5836|5835|5825|5824|34887
1626790500000|2021-07-20 14:15:00|5832|5832|5846|5845|5849|5846|5832|5831|30114
1626790800000|2021-07-20 14:20:00|5845|5844|5861|5859|5865|5863|5843|5841|53347
1626791100000|2021-07-20 14:25:00|5862|5860|5870|5868|5873|5871|5860|5857|54310
1626791400000|2021-07-20 14:30:00|5868|5869|5856|5854|5875|5874|5852|5850|63393
1626791700000|2021-07-20 14:35:00|5857|5855|5844|5843|5865|5863|5840|5838|32326
1626792000000|2021-07-20 14:40:00|5845|5844|5856|5854|5858|5856|5845|5843|18923
1626792300000|2021-07-20 14:45:00|5855|5853|5860|5857|5861|5858|5845|5843|27993
1626792600000|2021-07-20 14:50:00|5859|5858|5855|5853|5866|5864|5850|5847|20969
1626792900000|2021-07-20 14:55:00|5854|5852|5873|5871|5874|5873|5850|5848|26613
1626793200000|2021-07-20 15:00:00|5874|5872|5861|5860|5874|5872|5854|5852|38458
1626793500000|2021-07-20 15:05:00|5860|5859|5857|5855|5864|5862|5853|5852|24752
1626793800000|2021-07-20 15:10:00|5856|5854|5864|5863|5867|5866|5856|5854|24141
1626794100000|2021-07-20 15:15:00|5865|5862|5855|5853|5866|5864|5849|5848|26401
1626794400000|2021-07-20 15:20:00|5854|5852|5859|5858|5863|5862|5853|5852|40409
1626794700000|2021-07-20 15:25:00|5860|5857|5836|5834|5862|5861|5835|5833|49749
1626850800000|2021-07-21 07:00:00|5844|5833|5809|5806|5857|5849|5806|5798|74212
1626851100000|2021-07-21 07:05:00|5808|5805|5832|5829|5834|5829|5797|5793|31121
1626851400000|2021-07-21 07:10:00|5829|5828|5844|5842|5845|5842|5815|5812|24501
1626851700000|2021-07-21 07:15:00|5846|5843|5857|5855|5858|5856|5830|5828|42284
1626852000000|2021-07-21 07:20:00|5856|5854|5843|5841|5861|5859|5840|5838|33664
1626852300000|2021-07-21 07:25:00|5844|5840|5849|5846|5859|5855|5841|5839|16763
1626852600000|2021-07-21 07:30:00|5848|5845|5853|5850|5862|5859|5846|5844|20170
1626852900000|2021-07-21 07:35:00|5852|5849|5868|5865|5869|5866|5851|5849|14267
1626853200000|2021-07-21 07:40:00|5867|5864|5877|5876|5885|5883|5863|5861|17370
1626853500000|2021-07-21 07:45:00|5878|5877|5892|5890|5893|5890|5877|5877|11432
1626853800000|2021-07-21 07:50:00|5891|5889|5894|5892|5906|5903|5891|5888|16235
1626854100000|2021-07-21 07:55:00|5895|5893|5889|5887|5906|5903|5886|5883|17641
1626854400000|2021-07-21 08:00:00|5890|5888|5899|5897|5906|5904|5889|5887|9630
1626854700000|2021-07-21 08:05:00|5900|5898|5897|5894|5903|5901|5895|5893|9161
1626855000000|2021-07-21 08:10:00|5896|5895|5911|5910|5921|5919|5896|5895|23879
1626855300000|2021-07-21 08:15:00|5912|5909|5927|5925|5928|5927|5910|5908|8429
1626855600000|2021-07-21 08:20:00|5928|5926|5925|5923|5935|5934|5924|5921|40800
1626855900000|2021-07-21 08:25:00|5924|5922|5921|5919|5930|5927|5919|5916|19374
1626856200000|2021-07-21 08:30:00|5922|5920|5918|5914|5928|5926|5917|5914|20832
1626856500000|2021-07-21 08:35:00|5917|5915|5912|5911|5918|5916|5907|5905|9584
1626856800000|2021-07-21 08:40:00|5913|5912|5913|5911|5915|5914|5905|5903|12324
1626857100000|2021-07-21 08:45:00|5914|5912|5929|5928|5933|5931|5910|5908|34585
1626857400000|2021-07-21 08:50:00|5930|5929|5933|5931|5940|5936|5929|5927|9019
1626857700000|2021-07-21 08:55:00|5934|5932|5926|5923|5946|5943|5923|5922|11308
1626858000000|2021-07-21 09:00:00|5925|5924|5932|5930|5932|5930|5915|5913|17929
1626858300000|2021-07-21 09:05:00|5931|5931|5925|5923|5933|5932|5925|5922|5358
1626858600000|2021-07-21 09:10:00|5924|5922|5909|5906|5926|5924|5904|5901|17152
1626858900000|2021-07-21 09:15:00|5910|5907|5925|5923|5925|5924|5909|5907|3591
1626859200000|2021-07-21 09:20:00|5924|5924|5940|5938|5940|5938|5924|5924|3724
1626859500000|2021-07-21 09:25:00|5939|5937|5943|5941|5944|5942|5935|5933|6079
1626859800000|2021-07-21 09:30:00|5944|5942|5937|5935|5944|5942|5933|5932|4848
1626860100000|2021-07-21 09:35:00|5936|5934|5938|5935|5940|5939|5934|5933|3231
1626860400000|2021-07-21 09:40:00|5937|5936|5936|5934|5938|5936|5932|5930|6139
1626860700000|2021-07-21 09:45:00|5935|5933|5934|5932|5937|5936|5932|5930|4195
1626861000000|2021-07-21 09:50:00|5935|5933|5937|5935|5941|5940|5935|5932|5175
1626861300000|2021-07-21 09:55:00|5936|5934|5936|5935|5939|5937|5934|5932|3295
1626861600000|2021-07-21 10:00:00|5937|5936|5927|5925|5938|5936|5926|5924|5639
1626861900000|2021-07-21 10:05:00|5926|5924|5930|5928|5933|5931|5924|5922|8249
1626862200000|2021-07-21 10:10:00|5929|5929|5927|5925|5935|5933|5924|5923|8139
1626862500000|2021-07-21 10:15:00|5926|5924|5926|5924|5928|5926|5917|5916|5439
1626862800000|2021-07-21 10:20:00|5925|5923|5935|5932|5935|5933|5924|5922|5149
1626863100000|2021-07-21 10:25:00|5936|5933|5940|5939|5943|5941|5933|5931|11485
1626863400000|2021-07-21 10:30:00|5941|5940|5934|5932|5947|5946|5933|5932|4873
1626863700000|2021-07-21 10:35:00|5935|5933|5932|5930|5937|5935|5931|5929|3619
1626864000000|2021-07-21 10:40:00|5931|5929|5932|5930|5937|5935|5927|5925|3524
1626864300000|2021-07-21 10:45:00|5931|5929|5927|5925|5934|5932|5927|5925|3740
1626864600000|2021-07-21 10:50:00|5928|5926|5926|5925|5929|5927|5923|5921|5364
1626864900000|2021-07-21 10:55:00|5927|5926|5937|5935|5937|5935|5924|5921|9689
1626865200000|2021-07-21 11:00:00|5936|5934|5948|5946|5949|5948|5930|5929|20390
1626865500000|2021-07-21 11:05:00|5949|5947|5952|5951|5958|5955|5948|5946|21188
1626865800000|2021-07-21 11:10:00|5951|5950|5948|5947|5952|5950|5943|5942|16748
1626866100000|2021-07-21 11:15:00|5949|5948|5954|5953|5956|5954|5946|5945|11519
1626866400000|2021-07-21 11:20:00|5955|5954|5953|5952|5957|5955|5951|5949|19286
1626866700000|2021-07-21 11:25:00|5952|5951|5948|5946|5952|5951|5946|5944|15747
1626867000000|2021-07-21 11:30:00|5947|5945|5944|5941|5949|5948|5943|5941|15370
1626867300000|2021-07-21 11:35:00|5945|5942|5939|5937|5948|5945|5934|5932|26601
1626867600000|2021-07-21 11:40:00|5938|5936|5932|5929|5939|5937|5926|5925|28201
1626867900000|2021-07-21 11:45:00|5931|5928|5935|5933|5941|5939|5924|5923|36006
1626868200000|2021-07-21 11:50:00|5936|5934|5934|5933|5938|5936|5924|5922|9481
1626868500000|2021-07-21 11:55:00|5933|5932|5932|5930|5936|5933|5928|5925|15899
1626868800000|2021-07-21 12:00:00|5931|5929|5933|5931|5942|5940|5929|5928|9203
1626869100000|2021-07-21 12:05:00|5932|5930|5946|5944|5949|5947|5931|5929|9856
1626869400000|2021-07-21 12:10:00|5945|5943|5947|5944|5949|5948|5942|5940|11397
1626869700000|2021-07-21 12:15:00|5946|5945|5948|5947|5952|5949|5944|5942|8667
1626870000000|2021-07-21 12:20:00|5947|5946|5955|5952|5955|5952|5945|5944|11001
1626870300000|2021-07-21 12:25:00|5956|5953|5961|5958|5962|5960|5955|5952|9040
1626870600000|2021-07-21 12:30:00|5962|5959|5964|5962|5967|5965|5961|5958|10096
1626870900000|2021-07-21 12:35:00|5965|5963|5960|5958|5967|5966|5955|5954|7456
1626871200000|2021-07-21 12:40:00|5961|5959|5960|5958|5967|5965|5960|5958|11267
1626871500000|2021-07-21 12:45:00|5959|5957|5957|5955|5962|5960|5953|5951|19873
1626871800000|2021-07-21 12:50:00|5956|5956|5969|5968|5971|5970|5955|5953|8812
1626872100000|2021-07-21 12:55:00|5970|5969|5969|5967|5976|5974|5965|5963|18446
1626872400000|2021-07-21 13:00:00|5968|5968|5970|5969|5977|5974|5966|5964|11136
1626872700000|2021-07-21 13:05:00|5971|5970|5973|5970|5973|5970|5967|5965|8062
1626873000000|2021-07-21 13:10:00|5972|5971|5974|5972|5977|5975|5969|5968|8829
1626873300000|2021-07-21 13:15:00|5975|5973|5976|5974|5978|5976|5974|5972|10262
1626873600000|2021-07-21 13:20:00|5977|5975|5984|5982|5990|5988|5977|5974|11339
1626873900000|2021-07-21 13:25:00|5985|5983|5968|5965|5989|5987|5967|5965|25158
1626874200000|2021-07-21 13:30:00|5969|5966|5978|5975|5985|5984|5961|5959|41631
1626874500000|2021-07-21 13:35:00|5977|5976|5983|5981|5989|5987|5973|5971|27681
1626874800000|2021-07-21 13:40:00|5984|5982|5982|5981|5991|5989|5978|5976|20004
1626875100000|2021-07-21 13:45:00|5983|5982|6003|6002|6004|6002|5983|5981|36390
1626875400000|2021-07-21 13:50:00|6004|6003|6002|6000|6012|6010|5999|5996|28893
1626875700000|2021-07-21 13:55:00|6001|5998|5990|5988|6003|6002|5989|5987|27233
1626876000000|2021-07-21 14:00:00|5991|5987|5983|5981|5997|5995|5981|5980|18488
1626876300000|2021-07-21 14:05:00|5982|5980|5986|5984|5987|5985|5974|5973|16407
1626876600000|2021-07-21 14:10:00|5985|5985|5989|5987|5994|5992|5975|5973|26765
1626876900000|2021-07-21 14:15:00|5988|5988|5974|5972|5992|5991|5973|5972|19391
1626877200000|2021-07-21 14:20:00|5975|5973|5960|5958|5980|5978|5956|5955|17039
1626877500000|2021-07-21 14:25:00|5959|5957|5937|5935|5963|5961|5937|5934|16820
1626877800000|2021-07-21 14:30:00|5936|5936|5931|5929|5942|5940|5924|5921|33907
1626878100000|2021-07-21 14:35:00|5932|5930|5943|5941|5945|5943|5929|5927|23087
1626878400000|2021-07-21 14:40:00|5944|5942|5946|5944|5948|5946|5933|5932|24061
1626878700000|2021-07-21 14:45:00|5945|5943|5938|5936|5951|5949|5933|5931|14801
1626879000000|2021-07-21 14:50:00|5937|5937|5937|5936|5946|5945|5936|5933|39705
1626879300000|2021-07-21 14:55:00|5938|5937|5952|5950|5957|5956|5937|5936|35257
1626879600000|2021-07-21 15:00:00|5953|5951|5968|5966|5971|5969|5951|5949|61353
1626879900000|2021-07-21 15:05:00|5969|5965|5972|5969|5979|5977|5969|5965|19222
1626880200000|2021-07-21 15:10:00|5973|5970|5983|5981|5983|5981|5972|5970|14937
1626880500000|2021-07-21 15:15:00|5984|5982|5991|5990|5991|5990|5982|5981|19656
1626880800000|2021-07-21 15:20:00|5990|5989|5987|5986|5992|5991|5985|5984|14441
1626881100000|2021-07-21 15:25:00|5986|5985|5988|5985|5993|5991|5985|5982|27991
1626937200000|2021-07-22 07:00:00|5948|5936|5963|5958|6008|6004|5942|5935|50284
1626937500000|2021-07-22 07:05:00|5962|5957|5974|5971|5979|5976|5957|5952|28237
1626937800000|2021-07-22 07:10:00|5975|5970|5965|5963|5982|5978|5952|5949|22764
1626938100000|2021-07-22 07:15:00|5966|5964|5949|5947|5967|5966|5947|5944|23441
1626938400000|2021-07-22 07:20:00|5950|5948|5955|5952|5963|5960|5947|5945|31871
1626938700000|2021-07-22 07:25:00|5954|5951|5943|5941|5965|5963|5940|5938|15844
1626939000000|2021-07-22 07:30:00|5942|5940|5935|5933|5952|5950|5935|5933|13990
1626939300000|2021-07-22 07:35:00|5934|5932|5937|5935|5943|5941|5931|5930|18685
1626939600000|2021-07-22 07:40:00|5936|5934|5935|5933|5942|5941|5931|5928|12725
1626939900000|2021-07-22 07:45:00|5934|5932|5944|5941|5952|5951|5932|5931|12314
1626940200000|2021-07-22 07:50:00|5943|5940|5950|5947|5951|5950|5938|5936|7270
1626940500000|2021-07-22 07:55:00|5949|5946|5948|5946|5949|5947|5940|5939|5061
1626940800000|2021-07-22 08:00:00|5949|5947|5937|5934|5949|5947|5934|5932|10160
1626941100000|2021-07-22 08:05:00|5936|5936|5941|5940|5950|5947|5936|5936|6835
1626941400000|2021-07-22 08:10:00|5942|5939|5942|5940|5943|5941|5937|5935|8329
1626941700000|2021-07-22 08:15:00|5943|5941|5948|5946|5948|5947|5933|5930|10622
1626942000000|2021-07-22 08:20:00|5949|5947|5959|5956|5959|5957|5946|5944|11546
1626942300000|2021-07-22 08:25:00|5958|5955|5962|5961|5965|5964|5955|5953|8154
1626942600000|2021-07-22 08:30:00|5961|5960|5966|5965|5966|5965|5958|5957|8901
1626942900000|2021-07-22 08:35:00|5967|5966|5964|5962|5970|5967|5963|5962|6809
1626943200000|2021-07-22 08:40:00|5963|5961|5965|5964|5968|5966|5955|5954|15673
1626943500000|2021-07-22 08:45:00|5964|5963|5964|5962|5971|5969|5962|5960|5690
1626943800000|2021-07-22 08:50:00|5965|5963|5959|5958|5967|5964|5958|5956|10474
1626944100000|2021-07-22 08:55:00|5958|5957|5972|5970|5972|5970|5958|5957|5720
1626944400000|2021-07-22 09:00:00|5973|5971|5966|5965|5973|5971|5962|5961|6757
1626944700000|2021-07-22 09:05:00|5965|5964|5974|5973|5975|5974|5964|5963|7644
1626945000000|2021-07-22 09:10:00|5975|5974|5977|5975|5977|5975|5965|5963|13726
1626945300000|2021-07-22 09:15:00|5976|5974|5975|5973|5983|5982|5967|5966|6297
1626945600000|2021-07-22 09:20:00|5974|5974|5969|5968|5975|5974|5966|5965|9460
1626945900000|2021-07-22 09:25:00|5970|5969|5970|5968|5970|5969|5963|5962|9659
1626946200000|2021-07-22 09:30:00|5969|5969|5968|5965|5971|5970|5963|5961|5434
1626946500000|2021-07-22 09:35:00|5969|5966|5968|5967|5971|5970|5965|5964|14214
1626946800000|2021-07-22 09:40:00|5967|5966|5965|5964|5969|5967|5964|5962|6603
1626947100000|2021-07-22 09:45:00|5964|5963|5958|5957|5965|5964|5952|5951|21642
1626947400000|2021-07-22 09:50:00|5959|5956|5947|5946|5960|5958|5947|5946|11240
1626947700000|2021-07-22 09:55:00|5948|5947|5939|5937|5952|5951|5939|5937|35987
1626948000000|2021-07-22 10:00:00|5940|5938|5946|5945|5947|5945|5931|5930|41790
1626948300000|2021-07-22 10:05:00|5947|5946|5938|5937|5950|5948|5936|5935|16443
1626948600000|2021-07-22 10:10:00|5939|5936|5946|5944|5952|5950|5936|5935|9885
1626948900000|2021-07-22 10:15:00|5947|5945|5944|5942|5948|5946|5941|5939|6532
1626949200000|2021-07-22 10:20:00|5943|5943|5934|5932|5944|5943|5932|5931|11892
1626949500000|2021-07-22 10:25:00|5935|5933|5944|5943|5946|5945|5934|5933|10396
1626949800000|2021-07-22 10:30:00|5945|5944|5942|5940|5947|5946|5939|5937|7511
1626950100000|2021-07-22 10:35:00|5941|5939|5940|5939|5942|5940|5938|5937|5629
1626950400000|2021-07-22 10:40:00|5939|5938|5945|5944|5945|5944|5938|5937|6641
1626950700000|2021-07-22 10:45:00|5944|5943|5940|5938|5948|5946|5940|5938|12454
1626951000000|2021-07-22 10:50:00|5939|5939|5933|5932|5941|5939|5932|5931|7993
1626951300000|2021-07-22 10:55:00|5932|5931|5923|5922|5936|5935|5923|5922|37099
1626951600000|2021-07-22 11:00:00|5922|5921|5914|5912|5926|5924|5910|5909|10367
1626951900000|2021-07-22 11:05:00|5913|5911|5905|5903|5915|5913|5903|5902|11955
1626952200000|2021-07-22 11:10:00|5906|5904|5908|5906|5911|5910|5903|5901|8218
1626952500000|2021-07-22 11:15:00|5907|5907|5912|5911|5918|5916|5907|5906|10674
1626952800000|2021-07-22 11:20:00|5913|5910|5910|5908|5915|5913|5904|5903|11519
1626953100000|2021-07-22 11:25:00|5909|5907|5906|5904|5916|5915|5905|5904|5805
1626953400000|2021-07-22 11:30:00|5905|5903|5909|5907|5909|5908|5904|5902|7026
1626953700000|2021-07-22 11:35:00|5910|5908|5901|5899|5910|5909|5898|5897|13393
1626954000000|2021-07-22 11:40:00|5902|5900|5904|5903|5907|5906|5901|5899|14094
1626954300000|2021-07-22 11:45:00|5905|5904|5908|5906|5915|5913|5903|5901|14020
1626954600000|2021-07-22 11:50:00|5907|5905|5912|5910|5914|5913|5907|5905|20688
1626954900000|2021-07-22 11:55:00|5913|5911|5919|5918|5925|5923|5910|5908|22532
1626955200000|2021-07-22 12:00:00|5918|5917|5902|5900|5919|5918|5902|5900|14754
1626955500000|2021-07-22 12:05:00|5901|5901|5901|5900|5903|5901|5898|5897|10667
1626955800000|2021-07-22 12:10:00|5902|5901|5903|5902|5904|5903|5898|5896|9053
1626956100000|2021-07-22 12:15:00|5904|5903|5907|5906|5908|5906|5901|5900|12299
1626956400000|2021-07-22 12:20:00|5906|5905|5907|5905|5910|5908|5903|5902|11035
1626956700000|2021-07-22 12:25:00|5906|5906|5903|5901|5911|5908|5902|5901|10196
1626957000000|2021-07-22 12:30:00|5904|5902|5888|5886|5904|5903|5884|5883|25946
1626957300000|2021-07-22 12:35:00|5887|5885|5876|5874|5888|5887|5874|5873|16009
1626957600000|2021-07-22 12:40:00|5877|5875|5889|5887|5889|5887|5877|5875|11370
1626957900000|2021-07-22 12:45:00|5888|5888|5885|5883|5890|5889|5881|5880|13269
1626958200000|2021-07-22 12:50:00|5884|5882|5870|5868|5885|5883|5870|5868|23428
1626958500000|2021-07-22 12:55:00|5871|5869|5872|5871|5875|5873|5867|5864|12330
1626958800000|2021-07-22 13:00:00|5871|5870|5867|5866|5876|5875|5867|5866|11986
1626959100000|2021-07-22 13:05:00|5868|5867|5854|5853|5870|5869|5854|5852|21878
1626959400000|2021-07-22 13:10:00|5855|5852|5863|5862|5867|5864|5854|5852|27196
1626959700000|2021-07-22 13:15:00|5862|5861|5876|5874|5876|5874|5862|5861|8924
1626960000000|2021-07-22 13:20:00|5875|5873|5883|5881|5887|5885|5874|5873|11104
1626960300000|2021-07-22 13:25:00|5882|5882|5880|5878|5892|5890|5880|5878|15488
1626960600000|2021-07-22 13:30:00|5881|5879|5855|5852|5894|5892|5853|5850|30590
1626960900000|2021-07-22 13:35:00|5854|5851|5844|5843|5854|5851|5833|5830|29395
1626961200000|2021-07-22 13:40:00|5845|5842|5857|5855|5857|5855|5830|5829|39223
1626961500000|2021-07-22 13:45:00|5856|5853|5825|5823|5862|5861|5825|5823|24681
1626961800000|2021-07-22 13:50:00|5824|5824|5831|5829|5836|5834|5822|5820|22657
1626962100000|2021-07-22 13:55:00|5830|5828|5825|5823|5830|5828|5816|5815|19982
1626962400000|2021-07-22 14:00:00|5826|5824|5822|5820|5834|5833|5815|5813|25195
1626962700000|2021-07-22 14:05:00|5821|5821|5837|5835|5837|5835|5816|5814|12405
1626963000000|2021-07-22 14:10:00|5838|5836|5840|5838|5844|5842|5833|5831|23728
1626963300000|2021-07-22 14:15:00|5839|5837|5845|5843|5845|5844|5835|5834|14174
1626963600000|2021-07-22 14:20:00|5844|5842|5832|5830|5846|5844|5831|5829|209654
1626963900000|2021-07-22 14:25:00|5833|5831|5830|5828|5837|5835|5826|5824|15463
1626964200000|2021-07-22 14:30:00|5829|5827|5832|5831|5833|5831|5822|5820|12855
1626964500000|2021-07-22 14:35:00|5833|5832|5840|5839|5840|5839|5827|5826|16220
1626964800000|2021-07-22 14:40:00|5841|5838|5843|5842|5849|5847|5836|5835|24566
1626965100000|2021-07-22 14:45:00|5842|5841|5840|5838|5845|5844|5836|5833|22539
1626965400000|2021-07-22 14:50:00|5839|5837|5839|5837|5842|5840|5834|5832|11920
1626965700000|2021-07-22 14:55:00|5838|5836|5837|5836|5840|5838|5833|5831|16844
1626966000000|2021-07-22 15:00:00|5836|5835|5837|5835|5844|5842|5834|5831|12964
1626966300000|2021-07-22 15:05:00|5836|5836|5851|5849|5852|5849|5832|5831|13602
1626966600000|2021-07-22 15:10:00|5850|5850|5847|5846|5851|5850|5842|5840|18085
1626966900000|2021-07-22 15:15:00|5846|5845|5846|5844|5847|5845|5841|5840|59126
1626967200000|2021-07-22 15:20:00|5845|5843|5845|5844|5846|5845|5839|5838|18321
1626967500000|2021-07-22 15:25:00|5844|5843|5839|5837|5845|5844|5835|5833|59766
1627023600000|2021-07-23 07:00:00|5929|5907|5909|5905|5975|5948|5894|5890|26918
1627023900000|2021-07-23 07:05:00|5911|5906|5912|5910|5924|5921|5907|5905|8922
1627024200000|2021-07-23 07:10:00|5913|5911|5895|5892|5918|5915|5885|5882|8501
1627024500000|2021-07-23 07:15:00|5896|5893|5879|5876|5897|5894|5875|5873|18264
1627024800000|2021-07-23 07:20:00|5880|5877|5898|5896|5903|5901|5880|5877|10788
1627025100000|2021-07-23 07:25:00|5900|5897|5905|5902|5907|5906|5899|5896|9622
1627025400000|2021-07-23 07:30:00|5906|5903|5904|5900|5913|5911|5898|5897|10043
1627025700000|2021-07-23 07:35:00|5903|5899|5894|5892|5906|5904|5887|5885|7092
1627026000000|2021-07-23 07:40:00|5893|5891|5899|5897|5900|5897|5890|5889|6916
1627026300000|2021-07-23 07:45:00|5898|5898|5891|5889|5900|5898|5890|5888|7252
1627026600000|2021-07-23 07:50:00|5890|5890|5895|5894|5902|5900|5889|5886|12325
1627026900000|2021-07-23 07:55:00|5896|5893|5893|5891|5899|5896|5891|5890|10487
1627027200000|2021-07-23 08:00:00|5894|5890|5901|5899|5902|5900|5890|5889|5635
1627027500000|2021-07-23 08:05:00|5902|5900|5906|5904|5906|5905|5896|5895|6791
1627027800000|2021-07-23 08:10:00|5905|5903|5897|5895|5909|5908|5893|5892|13486
1627028100000|2021-07-23 08:15:00|5896|5894|5903|5900|5903|5902|5893|5891|8470
1627028400000|2021-07-23 08:20:00|5902|5899|5901|5899|5907|5906|5898|5896|14717
1627028700000|2021-07-23 08:25:00|5902|5900|5892|5891|5903|5902|5891|5890|7700
1627029000000|2021-07-23 08:30:00|5894|5890|5903|5900|5905|5904|5894|5890|13807
1627029300000|2021-07-23 08:35:00|5902|5901|5904|5901|5907|5906|5899|5898|7186
1627029600000|2021-07-23 08:40:00|5903|5902|5900|5898|5910|5907|5897|5896|12164
1627029900000|2021-07-23 08:45:00|5901|5899|5901|5900|5906|5904|5899|5898|14493
1627030200000|2021-07-23 08:50:00|5902|5901|5900|5899|5906|5905|5900|5899|13849
1627030500000|2021-07-23 08:55:00|5901|5900|5899|5898|5903|5901|5897|5895|9274
1627030800000|2021-07-23 09:00:00|5898|5897|5892|5891|5899|5897|5887|5885|14317
1627031100000|2021-07-23 09:05:00|5891|5890|5894|5892|5894|5892|5889|5888|5483
1627031400000|2021-07-23 09:10:00|5893|5893|5888|5886|5899|5897|5888|5886|17328
1627031700000|2021-07-23 09:15:00|5889|5887|5897|5896|5901|5899|5889|5887|12011
1627032000000|2021-07-23 09:20:00|5898|5897|5894|5893|5901|5899|5890|5889|14034
1627032300000|2021-07-23 09:25:00|5895|5894|5894|5893|5896|5895|5891|5890|8100
1627032600000|2021-07-23 09:30:00|5893|5892|5898|5897|5899|5898|5891|5890|12190
1627032900000|2021-07-23 09:35:00|5899|5898|5899|5897|5904|5903|5897|5895|18202
1627033200000|2021-07-23 09:40:00|5898|5896|5896|5895|5901|5900|5896|5895|10624
1627033500000|2021-07-23 09:45:00|5895|5894|5905|5903|5906|5904|5895|5894|11579
1627033800000|2021-07-23 09:50:00|5904|5902|5901|5899|5905|5904|5900|5898|4420
1627034100000|2021-07-23 09:55:00|5900|5900|5901|5899|5902|5901|5897|5896|10191
1627034400000|2021-07-23 10:00:00|5900|5898|5902|5900|5902|5901|5899|5897|7747
1627034700000|2021-07-23 10:05:00|5901|5899|5899|5898|5905|5903|5898|5896|54828
1627035000000|2021-07-23 10:10:00|5900|5899|5906|5905|5909|5907|5899|5898|6982
1627035300000|2021-07-23 10:15:00|5905|5904|5902|5900|5905|5904|5898|5897|11097
1627035600000|2021-07-23 10:20:00|5901|5899|5896|5894|5902|5899|5896|5894|8160
1627035900000|2021-07-23 10:25:00|5895|5895|5896|5894|5903|5901|5895|5894|9174
1627036200000|2021-07-23 10:30:00|5897|5895|5898|5897|5899|5898|5894|5893|11561
1627036500000|2021-07-23 10:35:00|5899|5898|5900|5899|5902|5901|5897|5896|17946
1627036800000|2021-07-23 10:40:00|5901|5900|5903|5902|5904|5903|5901|5900|6532
1627037100000|2021-07-23 10:45:00|5904|5903|5904|5903|5906|5905|5898|5897|27952
1627037400000|2021-07-23 10:50:00|5905|5904|5906|5904|5907|5905|5903|5901|5774
1627037700000|2021-07-23 10:55:00|5905|5903|5904|5902|5906|5904|5901|5900|19276
1627038000000|2021-07-23 11:00:00|5903|5901|5902|5901|5904|5903|5901|5900|8570
1627038300000|2021-07-23 11:05:00|5901|5900|5903|5901|5903|5902|5901|5900|11335
1627038600000|2021-07-23 11:10:00|5904|5902|5897|5896|5904|5903|5895|5893|82845
1627038900000|2021-07-23 11:15:00|5896|5895|5902|5901|5904|5902|5894|5893|10567
1627039200000|2021-07-23 11:20:00|5901|5900|5893|5892|5901|5900|5893|5892|4436
1627039500000|2021-07-23 11:25:00|5894|5893|5893|5891|5895|5894|5892|5890|4946
1627039800000|2021-07-23 11:30:00|5894|5892|5895|5893|5897|5896|5893|5892|5260
1627040100000|2021-07-23 11:35:00|5896|5894|5907|5905|5907|5905|5896|5893|5345
1627040400000|2021-07-23 11:40:00|5906|5904|5907|5905|5909|5908|5905|5904|3242
1627040700000|2021-07-23 11:45:00|5906|5904|5908|5906|5909|5907|5902|5901|10613
1627041000000|2021-07-23 11:50:00|5907|5907|5914|5912|5915|5912|5907|5907|18442
1627041300000|2021-07-23 11:55:00|5915|5913|5917|5915|5917|5916|5912|5911|6293
1627041600000|2021-07-23 12:00:00|5918|5916|5921|5920|5925|5923|5917|5915|10851
1627041900000|2021-07-23 12:05:00|5920|5919|5912|5910|5920|5920|5911|5910|3438
1627042200000|2021-07-23 12:10:00|5911|5909|5908|5906|5912|5910|5908|5905|15306
1627042500000|2021-07-23 12:15:00|5907|5905|5907|5905|5908|5906|5903|5902|6241
1627042800000|2021-07-23 12:20:00|5906|5904|5908|5906|5908|5906|5902|5901|8341
1627043100000|2021-07-23 12:25:00|5909|5907|5912|5911|5912|5911|5908|5906|4484
1627043400000|2021-07-23 12:30:00|5911|5910|5917|5916|5921|5919|5911|5909|7497
1627043700000|2021-07-23 12:35:00|5916|5915|5919|5918|5920|5919|5915|5913|4068
1627044000000|2021-07-23 12:40:00|5918|5917|5914|5912|5918|5917|5912|5910|6987
1627044300000|2021-07-23 12:45:00|5913|5911|5911|5908|5914|5913|5908|5907|7444
1627044600000|2021-07-23 12:50:00|5910|5907|5908|5907|5910|5908|5907|5906|7065
1627044900000|2021-07-23 12:55:00|5909|5908|5917|5916|5917|5916|5908|5907|10786
1627045200000|2021-07-23 13:00:00|5916|5915|5906|5905|5918|5917|5905|5904|7805
1627045500000|2021-07-23 13:05:00|5905|5904|5906|5905|5909|5908|5900|5899|10492
1627045800000|2021-07-23 13:10:00|5907|5906|5916|5914|5916|5915|5907|5906|9723
1627046100000|2021-07-23 13:15:00|5915|5913|5917|5914|5917|5916|5909|5907|17712
1627046400000|2021-07-23 13:20:00|5916|5913|5917|5914|5921|5920|5915|5913|5524
1627046700000|2021-07-23 13:25:00|5916|5915|5920|5917|5921|5919|5913|5912|12933
1627047000000|2021-07-23 13:30:00|5919|5918|5901|5899|5923|5921|5894|5892|50653
1627047300000|2021-07-23 13:35:00|5900|5900|5889|5887|5902|5900|5880|5879|43052
1627047600000|2021-07-23 13:40:00|5888|5886|5892|5890|5894|5893|5877|5875|27825
1627047900000|2021-07-23 13:45:00|5891|5889|5883|5880|5895|5894|5879|5877|20834
1627048200000|2021-07-23 13:50:00|5882|5881|5870|5868|5882|5881|5866|5863|16295
1627048500000|2021-07-23 13:55:00|5871|5869|5871|5870|5876|5874|5864|5862|25963
1627048800000|2021-07-23 14:00:00|5872|5869|5876|5875|5878|5876|5867|5866|33708
1627049100000|2021-07-23 14:05:00|5875|5874|5889|5887|5890|5888|5872|5870|15347
1627049400000|2021-07-23 14:10:00|5890|5885|5869|5867|5890|5887|5866|5865|19319
1627049700000|2021-07-23 14:15:00|5870|5868|5867|5865|5876|5874|5865|5863|86980
1627050000000|2021-07-23 14:20:00|5866|5864|5879|5878|5881|5880|5862|5861|29400
1627050300000|2021-07-23 14:25:00|5880|5877|5898|5896|5898|5896|5876|5874|35824
1627050600000|2021-07-23 14:30:00|5897|5897|5896|5894|5899|5898|5893|5891|34214
1627050900000|2021-07-23 14:35:00|5895|5893|5898|5897|5910|5908|5894|5893|35082
1627051200000|2021-07-23 14:40:00|5899|5898|5900|5898|5907|5906|5899|5897|22204
1627051500000|2021-07-23 14:45:00|5901|5899|5909|5908|5909|5908|5901|5898|20442
1627051800000|2021-07-23 14:50:00|5910|5909|5918|5916|5921|5919|5908|5907|38399
1627052100000|2021-07-23 14:55:00|5917|5915|5921|5919|5922|5921|5915|5914|16554
1627052400000|2021-07-23 15:00:00|5922|5920|5916|5915|5925|5923|5914|5913|27318
1627052700000|2021-07-23 15:05:00|5917|5914|5917|5915|5921|5919|5913|5912|19385
1627053000000|2021-07-23 15:10:00|5918|5916|5910|5908|5918|5917|5907|5906|17899
1627053300000|2021-07-23 15:15:00|5911|5909|5918|5917|5921|5919|5909|5908|30577
1627053600000|2021-07-23 15:20:00|5919|5918|5921|5919|5922|5921|5916|5915|29820
1627053900000|2021-07-23 15:25:00|5920|5920|5932|5930|5933|5931|5919|5918|57346
1627282800000|2021-07-26 07:00:00|5970|5961|5967|5963|5991|5987|5963|5960|42515
1627283100000|2021-07-26 07:05:00|5968|5964|5997|5993|5997|5994|5968|5964|11423
1627283400000|2021-07-26 07:10:00|5996|5992|6011|6007|6015|6012|5995|5992|15536
1627283700000|2021-07-26 07:15:00|6012|6008|6016|6014|6022|6020|6008|6007|14699
1627284000000|2021-07-26 07:20:00|6015|6013|6017|6014|6021|6020|6008|6006|18027
1627284300000|2021-07-26 07:25:00|6016|6013|6020|6017|6022|6019|6005|6001|23631
1627284600000|2021-07-26 07:30:00|6021|6018|6023|6021|6023|6022|6005|6002|13486
1627284900000|2021-07-26 07:35:00|6024|6022|6014|6012|6026|6024|6014|6010|13270
1627285200000|2021-07-26 07:40:00|6015|6013|6017|6016|6020|6019|6011|6009|10999
1627285500000|2021-07-26 07:45:00|6018|6015|6029|6026|6030|6028|6016|6014|11106
1627285800000|2021-07-26 07:50:00|6028|6027|6027|6026|6033|6031|6022|6020|16425
1627286100000|2021-07-26 07:55:00|6026|6025|6021|6020|6027|6025|6021|6020|9821
1627286400000|2021-07-26 08:00:00|6020|6019|6003|6001|6020|6019|6000|5998|10165
1627286700000|2021-07-26 08:05:00|6002|6000|5994|5993|6002|6000|5990|5988|10324
1627287000000|2021-07-26 08:10:00|5993|5992|5997|5995|6000|5998|5989|5987|11173
1627287300000|2021-07-26 08:15:00|5998|5996|6009|6006|6010|6006|5995|5992|9258
1627287600000|2021-07-26 08:20:00|6008|6005|6004|6003|6010|6008|6003|6000|10568
1627287900000|2021-07-26 08:25:00|6005|6004|6010|6007|6010|6007|6000|5998|8773
1627288200000|2021-07-26 08:30:00|6009|6009|6021|6019|6022|6019|6009|6008|5288
1627288500000|2021-07-26 08:35:00|6020|6018|6024|6022|6027|6026|6018|6017|13369
1627288800000|2021-07-26 08:40:00|6023|6021|6023|6021|6027|6024|6021|6019|7363
1627289100000|2021-07-26 08:45:00|6024|6022|6024|6022|6030|6029|6023|6022|7114
1627289400000|2021-07-26 08:50:00|6023|6023|6025|6023|6026|6025|6023|6022|5512
1627289700000|2021-07-26 08:55:00|6026|6024|6022|6021|6029|6027|6018|6017|18777
1627290000000|2021-07-26 09:00:00|6023|6020|6016|6013|6024|6021|6014|6013|7767
1627290300000|2021-07-26 09:05:00|6015|6015|6018|6017|6024|6022|6015|6013|10074
1627290600000|2021-07-26 09:10:00|6017|6016|6016|6015|6017|6016|6010|6008|3298
1627290900000|2021-07-26 09:15:00|6015|6014|6020|6018|6023|6021|6013|6012|7205
1627291200000|2021-07-26 09:20:00|6022|6019|6024|6022|6025|6023|6021|6019|7161
1627291500000|2021-07-26 09:25:00|6025|6023|6036|6033|6036|6035|6024|6022|24910
1627291800000|2021-07-26 09:30:00|6037|6034|6043|6040|6047|6044|6037|6034|9820
1627292100000|2021-07-26 09:35:00|6042|6041|6043|6041|6045|6043|6039|6038|8063
1627292400000|2021-07-26 09:40:00|6042|6040|6049|6048|6049|6048|6041|6040|7112
1627292700000|2021-07-26 09:45:00|6050|6049|6050|6048|6054|6052|6046|6045|12322
1627293000000|2021-07-26 09:50:00|6049|6047|6044|6043|6050|6048|6041|6040|10910
1627293300000|2021-07-26 09:55:00|6043|6042|6050|6048|6050|6048|6039|6037|6715
1627293600000|2021-07-26 10:00:00|6051|6049|6056|6055|6056|6055|6049|6047|7960
1627293900000|2021-07-26 10:05:00|6057|6056|6054|6053|6062|6059|6054|6052|6626
1627294200000|2021-07-26 10:10:00|6055|6052|6051|6049|6056|6054|6051|6049|8516
1627294500000|2021-07-26 10:15:00|6050|6048|6040|6038|6053|6051|6040|6038|12263
1627294800000|2021-07-26 10:20:00|6039|6037|6042|6040|6046|6044|6038|6035|14024
1627295100000|2021-07-26 10:25:00|6043|6041|6043|6041|6046|6044|6040|6038|14732
1627295400000|2021-07-26 10:30:00|6042|6040|6040|6038|6045|6044|6040|6038|7456
1627295700000|2021-07-26 10:35:00|6039|6037|6036|6034|6040|6038|6035|6034|9678
1627296000000|2021-07-26 10:40:00|6035|6033|6032|6030|6038|6037|6032|6029|5440
1627296300000|2021-07-26 10:45:00|6031|6029|6034|6032|6034|6032|6029|6027|6279
1627296600000|2021-07-26 10:50:00|6035|6033|6035|6033|6036|6035|6028|6025|11553
1627296900000|2021-07-26 10:55:00|6036|6034|6032|6030|6036|6035|6029|6028|10411
1627297200000|2021-07-26 11:00:00|6031|6031|6030|6028|6035|6033|6028|6027|7461
1627297500000|2021-07-26 11:05:00|6031|6029|6031|6030|6037|6034|6030|6029|9375
1627297800000|2021-07-26 11:10:00|6030|6029|6036|6035|6039|6037|6030|6028|8171
1627298100000|2021-07-26 11:15:00|6037|6036|6034|6033|6038|6037|6034|6032|8662
1627298400000|2021-07-26 11:20:00|6035|6034|6036|6035|6038|6036|6030|6029|11114
1627298700000|2021-07-26 11:25:00|6037|6036|6036|6035|6039|6037|6034|6033|4912
1627299000000|2021-07-26 11:30:00|6035|6034|6040|6038|6040|6038|6035|6034|6758
1627299300000|2021-07-26 11:35:00|6041|6039|6053|6051|6056|6054|6041|6039|14846
1627299600000|2021-07-26 11:40:00|6052|6050|6052|6051|6059|6057|6051|6050|6328
1627299900000|2021-07-26 11:45:00|6053|6052|6055|6053|6056|6054|6050|6049|10316
1627300200000|2021-07-26 11:50:00|6054|6052|6057|6056|6063|6061|6048|6047|20034
1627300500000|2021-07-26 11:55:00|6056|6055|6063|6061|6064|6061|6056|6054|2580
1627300800000|2021-07-26 12:00:00|6062|6060|6067|6065|6068|6066|6057|6056|9564
1627301100000|2021-07-26 12:05:00|6066|6064|6073|6071|6074|6071|6061|6060|7667
1627301400000|2021-07-26 12:10:00|6072|6072|6071|6069|6076|6073|6070|6069|9008
1627301700000|2021-07-26 12:15:00|6070|6070|6072|6070|6076|6074|6069|6068|12704
1627302000000|2021-07-26 12:20:00|6073|6071|6080|6078|6081|6079|6072|6070|9581
1627302300000|2021-07-26 12:25:00|6079|6077|6075|6073|6083|6082|6074|6073|178101
1627302600000|2021-07-26 12:30:00|6076|6074|6073|6071|6077|6075|6072|6070|4268
1627302900000|2021-07-26 12:35:00|6072|6070|6077|6075|6077|6075|6071|6069|8658
1627303200000|2021-07-26 12:40:00|6076|6074|6075|6073|6079|6077|6072|6071|8676
1627303500000|2021-07-26 12:45:00|6074|6072|6067|6066|6074|6073|6067|6066|8803
1627303800000|2021-07-26 12:50:00|6068|6067|6072|6069|6074|6072|6066|6065|9853
1627304100000|2021-07-26 12:55:00|6071|6070|6073|6072|6076|6074|6070|6069|15813
1627304400000|2021-07-26 13:00:00|6072|6071|6070|6069|6074|6072|6066|6065|13733
1627304700000|2021-07-26 13:05:00|6069|6068|6073|6072|6078|6076|6068|6067|6342
1627305000000|2021-07-26 13:10:00|6074|6073|6074|6073|6077|6076|6070|6069|9604
1627305300000|2021-07-26 13:15:00|6076|6074|6078|6077|6079|6078|6072|6071|8698
1627305600000|2021-07-26 13:20:00|6077|6076|6075|6074|6078|6077|6070|6069|14929
1627305900000|2021-07-26 13:25:00|6074|6073|6075|6074|6079|6078|6072|6071|26264
1627306200000|2021-07-26 13:30:00|6074|6073|6090|6089|6096|6094|6068|6066|84213
1627306500000|2021-07-26 13:35:00|6091|6090|6095|6093|6099|6097|6084|6082|42894
1627306800000|2021-07-26 13:40:00|6096|6094|6080|6078|6097|6095|6078|6076|30009
1627307100000|2021-07-26 13:45:00|6081|6079|6095|6094|6099|6098|6080|6079|42033
1627307400000|2021-07-26 13:50:00|6096|6095|6122|6120|6123|6120|6096|6094|32092
1627307700000|2021-07-26 13:55:00|6123|6121|6124|6122|6129|6127|6118|6117|34132
1627308000000|2021-07-26 14:00:00|6125|6123|6123|6121|6135|6133|6118|6117|45767
1627308300000|2021-07-26 14:05:00|6122|6122|6129|6128|6133|6132|6122|6121|30309
1627308600000|2021-07-26 14:10:00|6130|6129|6119|6118|6136|6135|6116|6115|26104
1627308900000|2021-07-26 14:15:00|6118|6117|6120|6118|6125|6123|6116|6115|33188
1627309200000|2021-07-26 14:20:00|6119|6119|6108|6106|6120|6119|6102|6101|20694
1627309500000|2021-07-26 14:25:00|6107|6105|6110|6108|6110|6109|6103|6102|23157
1627309800000|2021-07-26 14:30:00|6111|6109|6098|6097|6115|6114|6092|6091|42807
1627310100000|2021-07-26 14:35:00|6097|6096|6105|6103|6111|6109|6096|6095|57986
1627310400000|2021-07-26 14:40:00|6104|6102|6100|6098|6105|6104|6099|6098|29875
1627310700000|2021-07-26 14:45:00|6098|6097|6111|6109|6113|6111|6096|6094|57901
1627311000000|2021-07-26 14:50:00|6110|6108|6111|6109|6112|6110|6106|6104|18874
1627311300000|2021-07-26 14:55:00|6110|6108|6100|6099|6111|6109|6096|6094|29302
1627311600000|2021-07-26 15:00:00|6099|6098|6099|6098|6101|6099|6091|6090|24707
1627311900000|2021-07-26 15:05:00|6098|6097|6088|6087|6098|6097|6087|6086|55756
1627312200000|2021-07-26 15:10:00|6089|6088|6095|6094|6097|6096|6089|6087|42146
1627312500000|2021-07-26 15:15:00|6094|6093|6091|6089|6098|6097|6090|6089|35968
1627312800000|2021-07-26 15:20:00|6090|6090|6094|6093|6095|6094|6088|6087|30047
1627313100000|2021-07-26 15:25:00|6093|6092|6109|6106|6110|6107|6090|6089|63382
1627369200000|2021-07-27 07:00:00|6086|6064|6002|5999|6086|6079|5996|5995|66175
1627369500000|2021-07-27 07:05:00|6001|5998|5980|5977|6001|5999|5976|5970|23072
1627369800000|2021-07-27 07:10:00|5981|5978|5959|5957|5987|5985|5957|5955|58669
1627370100000|2021-07-27 07:15:00|5960|5958|5966|5963|5973|5969|5949|5947|23277
1627370400000|2021-07-27 07:20:00|5965|5962|5964|5961|5973|5970|5958|5956|16745
1627370700000|2021-07-27 07:25:00|5963|5962|5957|5954|5967|5966|5953|5950|15470
1627371000000|2021-07-27 07:30:00|5958|5955|5978|5975|5981|5978|5951|5950|12801
1627371300000|2021-07-27 07:35:00|5977|5974|5978|5975|5991|5990|5975|5972|7236
1627371600000|2021-07-27 07:40:00|5979|5976|5962|5958|5982|5978|5960|5958|6869
1627371900000|2021-07-27 07:45:00|5961|5957|5982|5980|5984|5981|5958|5954|41027
1627372200000|2021-07-27 07:50:00|5981|5979|5995|5992|5995|5992|5976|5973|42540
1627372500000|2021-07-27 07:55:00|5994|5991|6017|6015|6025|6022|5987|5986|40410
1627372800000|2021-07-27 08:00:00|6016|6014|6028|6027|6029|6027|6011|6007|20999
1627373100000|2021-07-27 08:05:00|6029|6026|6037|6034|6041|6038|6025|6021|17984
1627373400000|2021-07-27 08:10:00|6036|6033|6027|6025|6036|6033|6023|6020|17480
1627373700000|2021-07-27 08:15:00|6026|6023|6011|6009|6032|6029|6011|6008|15314
1627374000000|2021-07-27 08:20:00|6012|6008|6012|6010|6016|6015|5994|5992|20106
1627374300000|2021-07-27 08:25:00|6013|6011|6005|6002|6015|6014|6005|6002|9341
1627374600000|2021-07-27 08:30:00|6006|6003|6020|6018|6023|6020|6004|6002|13029
1627374900000|2021-07-27 08:35:00|6019|6016|6010|6007|6022|6019|6010|6007|5318
1627375200000|2021-07-27 08:40:00|6009|6006|6027|6025|6028|6025|6006|6004|8596
1627375500000|2021-07-27 08:45:00|6026|6024|6021|6020|6034|6031|6019|6018|15157
1627375800000|2021-07-27 08:50:00|6022|6021|6016|6013|6027|6025|6015|6013|9941
1627376100000|2021-07-27 08:55:00|6017|6015|6009|6007|6019|6018|6009|6007|10290
1627376400000|2021-07-27 09:00:00|6010|6008|5996|5994|6014|6012|5995|5994|7293
1627376700000|2021-07-27 09:05:00|5997|5995|6001|5999|6007|6006|5996|5994|20821
1627377000000|2021-07-27 09:10:00|6002|6000|5995|5993|6012|6009|5995|5993|10034
1627377300000|2021-07-27 09:15:00|5994|5992|6009|6008|6012|6011|5991|5989|12021
1627377600000|2021-07-27 09:20:00|6008|6006|6013|6010|6017|6015|6007|6005|9126
1627377900000|2021-07-27 09:25:00|6012|6011|6013|6011|6013|6012|6004|6002|7371
1627378200000|2021-07-27 09:30:00|6012|6012|6015|6013|6025|6023|6010|6008|8750
1627378500000|2021-07-27 09:35:00|6014|6012|6034|6032|6034|6033|6014|6011|10728
1627378800000|2021-07-27 09:40:00|6035|6034|6035|6034|6041|6040|6032|6030|5552
1627379100000|2021-07-27 09:45:00|6036|6035|6027|6024|6039|6036|6026|6024|6240
1627379400000|2021-07-27 09:50:00|6028|6025|6019|6016|6030|6027|6019|6016|8395
1627379700000|2021-07-27 09:55:00|6018|6015|6012|6009|6019|6017|6011|6008|9828
1627380000000|2021-07-27 10:00:00|6013|6010|6016|6014|6017|6016|6006|6003|11372
1627380300000|2021-07-27 10:05:00|6015|6013|6009|6007|6015|6014|6004|6002|8747
1627380600000|2021-07-27 10:10:00|6010|6008|6008|6005|6015|6013|6004|6002|9230
1627380900000|2021-07-27 10:15:00|6009|6006|6014|6011|6014|6012|6007|6004|8389
1627381200000|2021-07-27 10:20:00|6013|6012|6010|6009|6023|6020|6009|6006|6289
1627381500000|2021-07-27 10:25:00|6011|6010|6010|6009|6013|6012|6007|6004|9277
1627381800000|2021-07-27 10:30:00|6011|6010|6005|6004|6016|6015|6004|6002|7987
1627382100000|2021-07-27 10:35:00|6006|6005|6006|6005|6011|6009|6005|6004|7429
1627382400000|2021-07-27 10:40:00|6007|6006|6006|6004|6007|6006|6003|6001|6202
1627382700000|2021-07-27 10:45:00|6007|6005|6011|6009|6011|6010|6003|6001|4052
1627383000000|2021-07-27 10:50:00|6010|6010|6006|6004|6019|6016|6006|6004|7082
1627383300000|2021-07-27 10:55:00|6005|6003|6010|6008|6010|6008|6002|6000|6839
1627383600000|2021-07-27 11:00:00|6011|6009|6015|6012|6018|6016|6011|6009|17820
1627383900000|2021-07-27 11:05:00|6014|6013|6022|6019|6022|6020|6011|6009|6592
1627384200000|2021-07-27 11:10:00|6021|6018|6013|6009|6022|6018|6011|6009|4634
1627384500000|2021-07-27 11:15:00|6014|6010|6013|6011|6014|6012|6010|6008|5206
1627384800000|2021-07-27 11:20:00|6012|6010|6006|6004|6012|6010|6006|6004|4313
1627385100000|2021-07-27 11:25:00|6007|6005|6008|6007|6012|6010|6006|6004|6789
1627385400000|2021-07-27 11:30:00|6007|6006|6013|6010|6013|6011|6006|6004|9720
1627385700000|2021-07-27 11:35:00|6014|6011|6021|6019|6021|6019|6014|6011|6331
1627386000000|2021-07-27 11:40:00|6020|6018|6012|6010|6021|6018|6010|6008|8321
1627386300000|2021-07-27 11:45:00|6013|6011|6009|6007|6017|6016|6009|6007|6024
1627386600000|2021-07-27 11:50:00|6008|6006|6004|6003|6008|6006|6002|6000|8266
1627386900000|2021-07-27 11:55:00|6005|6004|6010|6008|6010|6009|6005|6002|2684
1627387200000|2021-07-27 12:00:00|6009|6007|6008|6006|6013|6012|6007|6004|2602
1627387500000|2021-07-27 12:05:00|6009|6007|6004|6003|6011|6010|6002|6001|4092
1627387800000|2021-07-27 12:10:00|6003|6001|6003|6001|6005|6003|5998|5997|3818
1627388100000|2021-07-27 12:15:00|6002|6000|5993|5991|6002|6001|5992|5991|2334
1627388400000|2021-07-27 12:20:00|5992|5989|5991|5989|5996|5994|5990|5989|4085
1627388700000|2021-07-27 12:25:00|5992|5990|5984|5982|5994|5993|5983|5982|7011
1627389000000|2021-07-27 12:30:00|5983|5980|5980|5977|5986|5984|5979|5976|16087
1627389300000|2021-07-27 12:35:00|5979|5976|5982|5979|5985|5984|5975|5973|17985
1627389600000|2021-07-27 12:40:00|5983|5980|5992|5990|5994|5993|5982|5980|6492
1627389900000|2021-07-27 12:45:00|5991|5989|5997|5995|5997|5995|5988|5985|5943
1627390200000|2021-07-27 12:50:00|5996|5994|5992|5990|5996|5994|5992|5990|4916
1627390500000|2021-07-27 12:55:00|5993|5992|5998|5996|6002|6001|5991|5989|14616
1627390800000|2021-07-27 13:00:00|5997|5997|6004|6002|6006|6003|5993|5992|5176
1627391100000|2021-07-27 13:05:00|6003|6001|6007|6005|6008|6005|5997|5996|3708
1627391400000|2021-07-27 13:10:00|6006|6004|6009|6007|6017|6016|6004|6003|19023
1627391700000|2021-07-27 13:15:00|6010|6008|6017|6016|6021|6019|6010|6008|4559
1627392000000|2021-07-27 13:20:00|6016|6015|6010|6008|6017|6016|6009|6008|9470
1627392300000|2021-07-27 13:25:00|6009|6007|6006|6004|6009|6007|6005|6003|10062
1627392600000|2021-07-27 13:30:00|6005|6003|5986|5983|6005|6004|5967|5966|52962
1627392900000|2021-07-27 13:35:00|5987|5984|5989|5986|5998|5995|5985|5983|17569
1627393200000|2021-07-27 13:40:00|5988|5987|5992|5989|5994|5992|5977|5975|25659
1627393500000|2021-07-27 13:45:00|5993|5990|6015|6014|6020|6018|5991|5988|14798
1627393800000|2021-07-27 13:50:00|6016|6015|6025|6023|6027|6025|6009|6008|21804
1627394100000|2021-07-27 13:55:00|6024|6022|6016|6014|6034|6033|6014|6012|28188
1627394400000|2021-07-27 14:00:00|6017|6015|6025|6023|6041|6038|6015|6013|41144
1627394700000|2021-07-27 14:05:00|6024|6024|6034|6032|6036|6034|6024|6023|14764
1627395000000|2021-07-27 14:10:00|6033|6030|6017|6014|6033|6031|6012|6010|19554
1627395300000|2021-07-27 14:15:00|6016|6013|6039|6037|6039|6038|6013|6011|39465
1627395600000|2021-07-27 14:20:00|6038|6036|6051|6049|6051|6049|6033|6031|23402
1627395900000|2021-07-27 14:25:00|6050|6050|6054|6052|6063|6060|6048|6046|22882
1627396200000|2021-07-27 14:30:00|6055|6053|6051|6049|6057|6056|6041|6040|26333
1627396500000|2021-07-27 14:35:00|6050|6050|6052|6050|6062|6059|6046|6045|63779
1627396800000|2021-07-27 14:40:00|6051|6049|6059|6057|6064|6062|6051|6049|13732
1627397100000|2021-07-27 14:45:00|6058|6056|6056|6055|6060|6059|6048|6047|23002
1627397400000|2021-07-27 14:50:00|6057|6054|6047|6044|6058|6057|6046|6043|27715
1627397700000|2021-07-27 14:55:00|6048|6045|6054|6052|6064|6061|6048|6044|33029
1627398000000|2021-07-27 15:00:00|6053|6051|6063|6061|6063|6062|6051|6050|18198
1627398300000|2021-07-27 15:05:00|6064|6062|6067|6066|6070|6069|6063|6061|21754
1627398600000|2021-07-27 15:10:00|6068|6065|6075|6073|6075|6074|6065|6064|20772
1627398900000|2021-07-27 15:15:00|6074|6074|6066|6064|6075|6074|6064|6063|156676
1627399200000|2021-07-27 15:20:00|6065|6063|6071|6069|6073|6072|6062|6060|79179
1627399500000|2021-07-27 15:25:00|6072|6070|6058|6056|6072|6070|6057|6055|69375
1627455600000|2021-07-28 07:00:00|5999|5992|5985|5979|6031|6017|5967|5960|74611
1627455900000|2021-07-28 07:05:00|5984|5980|5987|5983|6026|6023|5982|5979|27556
1627456200000|2021-07-28 07:10:00|5988|5984|5994|5990|5996|5992|5972|5969|20307
1627456500000|2021-07-28 07:15:00|5993|5989|5962|5958|5993|5989|5948|5947|50732
1627456800000|2021-07-28 07:20:00|5963|5959|5968|5962|5974|5970|5935|5933|47271
1627457100000|2021-07-28 07:25:00|5967|5963|5975|5971|5978|5974|5966|5963|14622
1627457400000|2021-07-28 07:30:00|5976|5973|5979|5975|5984|5980|5968|5965|16832
1627457700000|2021-07-28 07:35:00|5980|5976|5991|5988|5997|5996|5980|5976|18413
1627458000000|2021-07-28 07:40:00|5992|5989|6016|6012|6016|6015|5991|5988|11623
1627458300000|2021-07-28 07:45:00|6015|6013|6009|6007|6022|6020|6002|6000|10763
1627458600000|2021-07-28 07:50:00|6010|6008|6032|6028|6032|6029|6010|6008|24727
1627458900000|2021-07-28 07:55:00|6033|6032|6030|6027|6041|6039|6027|6024|22283
1627459200000|2021-07-28 08:00:00|6029|6026|6051|6047|6053|6047|6019|6017|11499
1627459500000|2021-07-28 08:05:00|6049|6045|6040|6037|6053|6050|6040|6037|8302
1627459800000|2021-07-28 08:10:00|6039|6036|6023|6019|6042|6038|6023|6019|5931
1627460100000|2021-07-28 08:15:00|6021|6020|6020|6016|6023|6020|6015|6012|5187
1627460400000|2021-07-28 08:20:00|6019|6017|6009|6007|6030|6026|6009|6007|13717
1627460700000|2021-07-28 08:25:00|6008|6006|6015|6012|6023|6020|6007|6003|16897
1627461000000|2021-07-28 08:30:00|6016|6013|6036|6034|6038|6034|6016|6013|12240
1627461300000|2021-07-28 08:35:00|6037|6035|6033|6030|6039|6036|6028|6026|11246
1627461600000|2021-07-28 08:40:00|6034|6031|6028|6026|6043|6040|6028|6026|22608
1627461900000|2021-07-28 08:45:00|6030|6027|6021|6017|6030|6028|6019|6017|10148
1627462200000|2021-07-28 08:50:00|6020|6016|6017|6015|6021|6020|6013|6011|5284
1627462500000|2021-07-28 08:55:00|6018|6016|6017|6014|6022|6020|6016|6013|5850
1627462800000|2021-07-28 09:00:00|6018|6015|6009|6007|6021|6018|6008|6007|6070
1627463100000|2021-07-28 09:05:00|6010|6008|6019|6017|6022|6020|6010|6008|8724
1627463400000|2021-07-28 09:10:00|6020|6018|6021|6019|6025|6024|6020|6017|8584
1627463700000|2021-07-28 09:15:00|6020|6018|6005|6003|6023|6021|6002|6001|7558
1627464000000|2021-07-28 09:20:00|6006|6004|6010|6008|6013|6011|6001|6000|10190
1627464300000|2021-07-28 09:25:00|6011|6009|6024|6022|6035|6031|6010|6009|12402
1627464600000|2021-07-28 09:30:00|6023|6021|6025|6022|6029|6027|6021|6019|11169
1627464900000|2021-07-28 09:35:00|6024|6021|6028|6025|6029|6027|6018|6016|43864
1627465200000|2021-07-28 09:40:00|6029|6026|6042|6040|6043|6041|6029|6025|6902
1627465500000|2021-07-28 09:45:00|6041|6039|6041|6039|6043|6041|6035|6033|8167
1627465800000|2021-07-28 09:50:00|6040|6038|6049|6047|6050|6047|6040|6038|7513
1627466100000|2021-07-28 09:55:00|6050|6048|6041|6039|6054|6052|6039|6038|6800
1627466400000|2021-07-28 10:00:00|6042|6040|6036|6033|6046|6044|6034|6032|10105
1627466700000|2021-07-28 10:05:00|6037|6034|6035|6033|6037|6035|6031|6029|5046
1627467000000|2021-07-28 10:10:00|6036|6034|6029|6026|6038|6036|6024|6022|8014
1627467300000|2021-07-28 10:15:00|6028|6027|6037|6035|6037|6035|6021|6019|14786
1627467600000|2021-07-28 10:20:00|6036|6034|6037|6034|6042|6038|6031|6028|11320
1627467900000|2021-07-28 10:25:00|6036|6033|6043|6039|6050|6046|6027|6026|16893
1627468200000|2021-07-28 10:30:00|6041|6038|6044|6042|6047|6045|6037|6034|15512
1627468500000|2021-07-28 10:35:00|6043|6043|6036|6033|6047|6045|6036|6032|6826
1627468800000|2021-07-28 10:40:00|6035|6032|6029|6027|6035|6033|6025|6023|13462
1627469100000|2021-07-28 10:45:00|6028|6026|6028|6025|6032|6030|6021|6018|11500
1627469400000|2021-07-28 10:50:00|6027|6024|6020|6018|6028|6026|6019|6017|12848
1627469700000|2021-07-28 10:55:00|6019|6017|6027|6025|6028|6027|6012|6009|20215
1627470000000|2021-07-28 11:00:00|6028|6026|6026|6023|6030|6028|6023|6021|18801
1627470300000|2021-07-28 11:05:00|6025|6022|6006|6004|6025|6023|6005|6003|35225
1627470600000|2021-07-28 11:10:00|6007|6005|5999|5996|6007|6005|5992|5990|12774
1627470900000|2021-07-28 11:15:00|6000|5997|5995|5993|6004|6002|5993|5991|6670
1627471200000|2021-07-28 11:20:00|5994|5994|5989|5986|5998|5997|5988|5986|6601
1627471500000|2021-07-28 11:25:00|5990|5987|5986|5983|5991|5990|5985|5983|10079
1627471800000|2021-07-28 11:30:00|5985|5984|6003|6000|6003|6000|5984|5982|8589
1627472100000|2021-07-28 11:35:00|6002|6001|6000|5998|6004|6002|5998|5996|4603
1627472400000|2021-07-28 11:40:00|6001|5999|6004|6003|6005|6003|5999|5998|20135
1627472700000|2021-07-28 11:45:00|6003|6002|6019|6016|6019|6017|6001|6000|8424
1627473000000|2021-07-28 11:50:00|6018|6015|6009|6007|6022|6019|6009|6007|12574
1627473300000|2021-07-28 11:55:00|6008|6006|6006|6003|6016|6014|6001|6000|12237
1627473600000|2021-07-28 12:00:00|6007|6004|6006|6003|6008|6007|6000|5998|4332
1627473900000|2021-07-28 12:05:00|6008|6004|6016|6014|6017|6015|6006|6004|4007
1627474200000|2021-07-28 12:10:00|6017|6015|6024|6022|6024|6023|6016|6014|7889
1627474500000|2021-07-28 12:15:00|6025|6023|6032|6030|6032|6030|6017|6016|6500
1627474800000|2021-07-28 12:20:00|6031|6029|6032|6029|6035|6032|6026|6024|9988
1627475100000|2021-07-28 12:25:00|6033|6030|6028|6026|6038|6036|6021|6020|6147
1627475400000|2021-07-28 12:30:00|6027|6025|6022|6019|6027|6025|6017|6016|3553
1627475700000|2021-07-28 12:35:00|6021|6020|6025|6023|6028|6025|6019|6016|3621
1627476000000|2021-07-28 12:40:00|6024|6022|6027|6025|6028|6026|6021|6017|3177
1627476300000|2021-07-28 12:45:00|6028|6024|6027|6024|6030|6028|6026|6024|3497
1627476600000|2021-07-28 12:50:00|6026|6023|6036|6033|6037|6034|6022|6020|5803
1627476900000|2021-07-28 12:55:00|6035|6032|6018|6015|6036|6034|6017|6015|8480
1627477200000|2021-07-28 13:00:00|6017|6016|6035|6033|6042|6041|6017|6016|17416
1627477500000|2021-07-28 13:05:00|6036|6034|6037|6034|6041|6039|6035|6032|6042
1627477800000|2021-07-28 13:10:00|6036|6035|6042|6039|6044|6041|6036|6034|5921
1627478100000|2021-07-28 13:15:00|6043|6040|6046|6044|6049|6046|6043|6040|12718
1627478400000|2021-07-28 13:20:00|6045|6045|6054|6052|6059|6057|6045|6044|13983
1627478700000|2021-07-28 13:25:00|6053|6051|6055|6052|6061|6059|6050|6048|18329
1627479000000|2021-07-28 13:30:00|6054|6050|6093|6089|6094|6092|6021|6019|72263
1627479300000|2021-07-28 13:35:00|6092|6088|6077|6074|6098|6096|6063|6059|28179
1627479600000|2021-07-28 13:40:00|6076|6073|6074|6071|6082|6080|6061|6056|19419
1627479900000|2021-07-28 13:45:00|6073|6070|6075|6073|6076|6073|6052|6050|21832
1627480200000|2021-07-28 13:50:00|6074|6072|6079|6077|6094|6093|6071|6067|24882
1627480500000|2021-07-28 13:55:00|6080|6078|6085|6082|6088|6086|6074|6070|17125
1627480800000|2021-07-28 14:00:00|6087|6083|6087|6085|6091|6090|6080|6075|41394
1627481100000|2021-07-28 14:05:00|6086|6084|6093|6090|6100|6099|6078|6075|23679
1627481400000|2021-07-28 14:10:00|6092|6091|6076|6073|6099|6098|6074|6071|23076
1627481700000|2021-07-28 14:15:00|6075|6072|6073|6070|6081|6079|6068|6065|9102
1627482000000|2021-07-28 14:20:00|6074|6071|6062|6060|6082|6079|6062|6059|42665
1627482300000|2021-07-28 14:25:00|6063|6061|6066|6064|6066|6065|6058|6055|28570
1627482600000|2021-07-28 14:30:00|6065|6065|6085|6083|6090|6087|6065|6065|43071
1627482900000|2021-07-28 14:35:00|6084|6082|6085|6084|6094|6092|6083|6080|29815
1627483200000|2021-07-28 14:40:00|6084|6083|6087|6085|6094|6092|6081|6078|21025
1627483500000|2021-07-28 14:45:00|6086|6086|6102|6099|6105|6104|6086|6086|19399
1627483800000|2021-07-28 14:50:00|6101|6100|6113|6111|6115|6112|6099|6097|30382
1627484100000|2021-07-28 14:55:00|6114|6112|6127|6125|6129|6128|6112|6109|26888
1627484400000|2021-07-28 15:00:00|6126|6124|6109|6107|6126|6125|6109|6107|14305
1627484700000|2021-07-28 15:05:00|6110|6108|6099|6096|6110|6109|6097|6094|22422
1627485000000|2021-07-28 15:10:00|6100|6097|6108|6105|6114|6112|6096|6094|16264
1627485300000|2021-07-28 15:15:00|6109|6106|6124|6122|6126|6124|6109|6106|25524
1627485600000|2021-07-28 15:20:00|6123|6121|6133|6131|6135|6133|6121|6120|39765
1627485900000|2021-07-28 15:25:00|6134|6132|6134|6131|6142|6140|6132|6130|37532
1627542000000|2021-07-29 07:00:00|6122|6105|6158|6153|6160|6156|6087|6081|46972
1627542300000|2021-07-29 07:05:00|6157|6152|6184|6180|6191|6187|6143|6140|57314
1627542600000|2021-07-29 07:10:00|6185|6181|6184|6180|6191|6188|6172|6168|29371
1627542900000|2021-07-29 07:15:00|6181|6181|6181|6177|6193|6190|6174|6171|26451
1627543200000|2021-07-29 07:20:00|6180|6178|6179|6175|6188|6186|6176|6173|20498
1627543500000|2021-07-29 07:25:00|6180|6176|6210|6206|6210|6206|6180|6176|65566
1627543800000|2021-07-29 07:30:00|6211|6207|6211|6207|6220|6218|6203|6201|28332
1627544100000|2021-07-29 07:35:00|6212|6208|6213|6210|6222|6221|6206|6203|21358
1627544400000|2021-07-29 07:40:00|6214|6209|6231|6229|6237|6234|6202|6200|27034
1627544700000|2021-07-29 07:45:00|6230|6228|6252|6249|6252|6250|6222|6218|19502
1627545000000|2021-07-29 07:50:00|6253|6250|6265|6261|6272|6269|6252|6250|10553
1627545300000|2021-07-29 07:55:00|6264|6262|6260|6258|6275|6273|6258|6253|19738
1627545600000|2021-07-29 08:00:00|6258|6257|6276|6274|6277|6276|6257|6255|49064
1627545900000|2021-07-29 08:05:00|6275|6273|6280|6276|6285|6282|6271|6268|21707
1627546200000|2021-07-29 08:10:00|6281|6277|6288|6286|6292|6290|6281|6277|18600
1627546500000|2021-07-29 08:15:00|6289|6287|6285|6283|6292|6290|6270|6268|33966
1627546800000|2021-07-29 08:20:00|6286|6282|6259|6256|6290|6288|6252|6250|23493
1627547100000|2021-07-29 08:25:00|6260|6257|6256|6253|6269|6266|6248|6247|34555
1627547400000|2021-07-29 08:30:00|6257|6254|6282|6280|6284|6282|6255|6253|29571
1627547700000|2021-07-29 08:35:00|6283|6281|6287|6285|6292|6290|6278|6276|104900
1627548000000|2021-07-29 08:40:00|6288|6286|6293|6291|6293|6292|6280|6278|30836
1627548300000|2021-07-29 08:45:00|6294|6292|6302|6301|6304|6302|6292|6289|26849
1627548600000|2021-07-29 08:50:00|6303|6302|6301|6298|6305|6304|6295|6293|21856
1627548900000|2021-07-29 08:55:00|6302|6299|6291|6289|6307|6305|6286|6284|26506
1627549200000|2021-07-29 09:00:00|6292|6290|6299|6297|6302|6299|6284|6283|16051
1627549500000|2021-07-29 09:05:00|6298|6298|6303|6301|6303|6302|6296|6295|11591
1627549800000|2021-07-29 09:10:00|6304|6303|6300|6299|6305|6303|6294|6292|13463
1627550100000|2021-07-29 09:15:00|6299|6298|6288|6287|6300|6299|6282|6279|55633
1627550400000|2021-07-29 09:20:00|6290|6286|6290|6288|6293|6291|6287|6285|11311
1627550700000|2021-07-29 09:25:00|6289|6287|6283|6280|6293|6290|6277|6274|23863
1627551000000|2021-07-29 09:30:00|6284|6281|6287|6285|6289|6288|6277|6274|14986
1627551300000|2021-07-29 09:35:00|6286|6284|6289|6287|6290|6289|6283|6281|6992
1627551600000|2021-07-29 09:40:00|6288|6288|6287|6284|6291|6289|6280|6278|24908
1627551900000|2021-07-29 09:45:00|6289|6285|6284|6283|6289|6286|6282|6281|7366
1627552200000|2021-07-29 09:50:00|6283|6282|6278|6276|6285|6283|6272|6271|9685
1627552500000|2021-07-29 09:55:00|6279|6277|6283|6282|6284|6283|6277|6276|14685
1627552800000|2021-07-29 10:00:00|6284|6283|6298|6297|6299|6298|6280|6278|17178
1627553100000|2021-07-29 10:05:00|6299|6298|6298|6297|6307|6306|6296|6295|57781
1627553400000|2021-07-29 10:10:00|6297|6296|6300|6298|6306|6304|6293|6291|11187
1627553700000|2021-07-29 10:15:00|6299|6297|6310|6307|6310|6309|6291|6289|11228
1627554000000|2021-07-29 10:20:00|6311|6308|6318|6315|6319|6317|6309|6307|15550
1627554300000|2021-07-29 10:25:00|6317|6314|6312|6309|6317|6314|6304|6301|10286
1627554600000|2021-07-29 10:30:00|6313|6310|6312|6310|6315|6313|6301|6298|24292
1627554900000|2021-07-29 10:35:00|6311|6309|6311|6309|6314|6313|6302|6300|13553
1627555200000|2021-07-29 10:40:00|6310|6308|6305|6303|6311|6310|6299|6298|9150
1627555500000|2021-07-29 10:45:00|6306|6304|6312|6310|6313|6311|6305|6302|7367
1627555800000|2021-07-29 10:50:00|6311|6309|6307|6305|6317|6315|6305|6304|15706
1627556100000|2021-07-29 10:55:00|6306|6304|6309|6307|6311|6309|6299|6297|8743
1627556400000|2021-07-29 11:00:00|6308|6306|6297|6294|6308|6306|6293|6290|11625
1627556700000|2021-07-29 11:05:00|6298|6295|6310|6307|6310|6308|6295|6294|19862
1627557000000|2021-07-29 11:10:00|6309|6308|6300|6298|6309|6308|6298|6297|9294
1627557300000|2021-07-29 11:15:00|6299|6297|6292|6290|6300|6297|6287|6285|11293
1627557600000|2021-07-29 11:20:00|6291|6289|6294|6292|6295|6294|6289|6287|10419
1627557900000|2021-07-29 11:25:00|6295|6293|6296|6292|6298|6296|6289|6288|13645
1627558200000|2021-07-29 11:30:00|6297|6293|6300|6298|6300|6299|6293|6292|12102
1627558500000|2021-07-29 11:35:00|6301|6299|6299|6298|6309|6308|6299|6298|20916
1627558800000|2021-07-29 11:40:00|6300|6297|6303|6301|6305|6304|6297|6294|8321
1627559100000|2021-07-29 11:45:00|6302|6300|6303|6302|6310|6309|6300|6298|15657
1627559400000|2021-07-29 11:50:00|6304|6303|6296|6294|6305|6304|6293|6291|6329
1627559700000|2021-07-29 11:55:00|6295|6295|6296|6295|6298|6295|6289|6288|8213
1627560000000|2021-07-29 12:00:00|6295|6294|6290|6288|6296|6295|6287|6285|14859
1627560300000|2021-07-29 12:05:00|6289|6287|6295|6293|6295|6293|6288|6286|6261
1627560600000|2021-07-29 12:10:00|6296|6294|6294|6292|6298|6296|6289|6288|13426
1627560900000|2021-07-29 12:15:00|6295|6293|6298|6297|6298|6297|6293|6292|6857
1627561200000|2021-07-29 12:20:00|6297|6296|6301|6298|6302|6300|6297|6296|15765
1627561500000|2021-07-29 12:25:00|6300|6299|6300|6298|6301|6300|6295|6294|6944
1627561800000|2021-07-29 12:30:00|6299|6297|6297|6294|6300|6298|6292|6290|15714
1627562100000|2021-07-29 12:35:00|6296|6295|6286|6285|6296|6295|6280|6278|12116
1627562400000|2021-07-29 12:40:00|6287|6284|6283|6280|6291|6289|6280|6277|30446
1627562700000|2021-07-29 12:45:00|6282|6279|6278|6276|6287|6285|6273|6271|17064
1627563000000|2021-07-29 12:50:00|6279|6277|6293|6291|6293|6291|6278|6276|8175
1627563300000|2021-07-29 12:55:00|6294|6292|6290|6288|6296|6294|6287|6285|12815
1627563600000|2021-07-29 13:00:00|6289|6287|6299|6296|6300|6298|6286|6285|13064
1627563900000|2021-07-29 13:05:00|6297|6295|6294|6292|6299|6298|6292|6290|12115
1627564200000|2021-07-29 13:10:00|6295|6293|6295|6293|6297|6296|6288|6286|11327
1627564500000|2021-07-29 13:15:00|6294|6292|6293|6291|6298|6296|6291|6289|11148
1627564800000|2021-07-29 13:20:00|6294|6290|6275|6272|6294|6291|6275|6272|11609
1627565100000|2021-07-29 13:25:00|6274|6271|6273|6271|6287|6285|6272|6270|18667
1627565400000|2021-07-29 13:30:00|6272|6270|6250|6248|6284|6281|6245|6243|125093
1627565700000|2021-07-29 13:35:00|6249|6247|6265|6262|6266|6262|6243|6242|38727
1627566000000|2021-07-29 13:40:00|6266|6263|6271|6267|6280|6279|6262|6260|32758
1627566300000|2021-07-29 13:45:00|6269|6268|6289|6287|6292|6290|6269|6267|29253
1627566600000|2021-07-29 13:50:00|6288|6286|6280|6278|6295|6293|6277|6275|45373
1627566900000|2021-07-29 13:55:00|6281|6279|6297|6295|6301|6299|6281|6278|26365
1627567200000|2021-07-29 14:00:00|6296|6293|6288|6286|6299|6298|6283|6281|40463
1627567500000|2021-07-29 14:05:00|6289|6287|6290|6288|6295|6294|6278|6276|34682
1627567800000|2021-07-29 14:10:00|6291|6289|6289|6287|6292|6290|6282|6279|27709
1627568100000|2021-07-29 14:15:00|6288|6288|6311|6310|6316|6315|6286|6284|41333
1627568400000|2021-07-29 14:20:00|6310|6309|6311|6309|6316|6315|6306|6305|22121
1627568700000|2021-07-29 14:25:00|6310|6310|6302|6299|6313|6312|6301|6298|36749
1627569000000|2021-07-29 14:30:00|6301|6298|6305|6303|6305|6303|6290|6287|26172
1627569300000|2021-07-29 14:35:00|6306|6304|6320|6318|6323|6321|6306|6304|36513
1627569600000|2021-07-29 14:40:00|6319|6317|6320|6318|6324|6322|6313|6311|22373
1627569900000|2021-07-29 14:45:00|6321|6319|6320|6319|6326|6325|6313|6312|20319
1627570200000|2021-07-29 14:50:00|6321|6318|6294|6291|6322|6320|6290|6288|41819
1627570500000|2021-07-29 14:55:00|6295|6292|6308|6306|6314|6313|6295|6292|31935
1627570800000|2021-07-29 15:00:00|6309|6307|6310|6308|6314|6313|6303|6301|29565
1627571100000|2021-07-29 15:05:00|6309|6309|6300|6298|6310|6309|6298|6295|34517
1627571400000|2021-07-29 15:10:00|6299|6297|6296|6294|6300|6297|6283|6281|59334
1627571700000|2021-07-29 15:15:00|6295|6295|6290|6288|6297|6295|6285|6283|23135
1627572000000|2021-07-29 15:20:00|6289|6289|6296|6294|6299|6297|6288|6287|25418
1627572300000|2021-07-29 15:25:00|6295|6292|6293|6290|6298|6297|6292|6289|31919
1627628400000|2021-07-30 07:00:00|6128|6125|6136|6133|6140|6139|6083|6079|120579
1627628700000|2021-07-30 07:05:00|6135|6132|6111|6108|6139|6133|6093|6090|68866
1627629000000|2021-07-30 07:10:00|6110|6107|6059|6056|6111|6107|6059|6055|49227
1627629300000|2021-07-30 07:15:00|6060|6057|6099|6095|6100|6096|6057|6055|29217
1627629600000|2021-07-30 07:20:00|6100|6096|6093|6090|6105|6103|6087|6086|13393
1627629900000|2021-07-30 07:25:00|6092|6089|6086|6083|6098|6095|6082|6078|28611
1627630200000|2021-07-30 07:30:00|6087|6084|6083|6080|6095|6094|6079|6075|18804
1627630500000|2021-07-30 07:35:00|6084|6081|6087|6084|6091|6087|6076|6074|27931
1627630800000|2021-07-30 07:40:00|6086|6083|6054|6051|6087|6084|6052|6049|18651
1627631100000|2021-07-30 07:45:00|6053|6050|6062|6059|6068|6065|6045|6043|14107
1627631400000|2021-07-30 07:50:00|6059|6058|6083|6080|6083|6080|6053|6050|9977
1627631700000|2021-07-30 07:55:00|6082|6079|6104|6102|6104|6102|6077|6075|9674
1627632000000|2021-07-30 08:00:00|6103|6101|6087|6085|6105|6103|6086|6084|11691
1627632300000|2021-07-30 08:05:00|6086|6084|6108|6105|6109|6107|6083|6080|15208
1627632600000|2021-07-30 08:10:00|6109|6106|6117|6115|6117|6115|6100|6098|9175
1627632900000|2021-07-30 08:15:00|6118|6116|6135|6133|6136|6133|6117|6115|10286
1627633200000|2021-07-30 08:20:00|6136|6134|6142|6140|6146|6142|6133|6131|16641
1627633500000|2021-07-30 08:25:00|6143|6141|6124|6121|6143|6141|6116|6114|19740
1627633800000|2021-07-30 08:30:00|6125|6122|6121|6118|6129|6127|6121|6118|11682
1627634100000|2021-07-30 08:35:00|6120|6117|6136|6135|6141|6139|6119|6117|11653
1627634400000|2021-07-30 08:40:00|6135|6134|6132|6130|6140|6138|6131|6130|10701
1627634700000|2021-07-30 08:45:00|6131|6129|6136|6133|6136|6134|6128|6126|20465
1627635000000|2021-07-30 08:50:00|6135|6132|6129|6128|6136|6134|6128|6126|12360
1627635300000|2021-07-30 08:55:00|6130|6127|6135|6133|6138|6136|6125|6124|10850
1627635600000|2021-07-30 09:00:00|6134|6132|6126|6125|6137|6134|6121|6120|14575
1627635900000|2021-07-30 09:05:00|6127|6126|6124|6123|6132|6130|6118|6115|11693
1627636200000|2021-07-30 09:10:00|6125|6122|6122|6121|6128|6125|6116|6114|12817
1627636500000|2021-07-30 09:15:00|6124|6122|6117|6115|6128|6127|6112|6110|8431
1627636800000|2021-07-30 09:20:00|6118|6116|6128|6126|6131|6129|6118|6116|14158
1627637100000|2021-07-30 09:25:00|6129|6127|6129|6128|6135|6133|6124|6121|13671
1627637400000|2021-07-30 09:30:00|6128|6127|6131|6129|6133|6132|6126|6125|11293
1627637700000|2021-07-30 09:35:00|6130|6128|6122|6120|6132|6131|6120|6119|11409
1627638000000|2021-07-30 09:40:00|6123|6121|6122|6120|6125|6123|6120|6119|7430
1627638300000|2021-07-30 09:45:00|6123|6121|6105|6103|6124|6122|6104|6103|13806
1627638600000|2021-07-30 09:50:00|6104|6102|6098|6096|6105|6102|6091|6090|23181
1627638900000|2021-07-30 09:55:00|6097|6095|6102|6100|6105|6102|6094|6092|12334
1627639200000|2021-07-30 10:00:00|6101|6101|6097|6094|6105|6104|6093|6091|14667
1627639500000|2021-07-30 10:05:00|6098|6095|6105|6104|6108|6106|6092|6090|12473
1627639800000|2021-07-30 10:10:00|6104|6103|6086|6084|6104|6103|6082|6080|20068
1627640100000|2021-07-30 10:15:00|6087|6085|6103|6102|6103|6102|6085|6083|25506
1627640400000|2021-07-30 10:20:00|6104|6103|6107|6106|6115|6113|6104|6103|17006
1627640700000|2021-07-30 10:25:00|6108|6105|6103|6101|6113|6111|6103|6101|13062
1627641000000|2021-07-30 10:30:00|6102|6102|6106|6104|6109|6107|6100|6098|11420
1627641300000|2021-07-30 10:35:00|6107|6105|6113|6111|6113|6111|6104|6103|13266
1627641600000|2021-07-30 10:40:00|6112|6110|6103|6101|6112|6110|6102|6100|8227
1627641900000|2021-07-30 10:45:00|6102|6100|6097|6094|6102|6100|6093|6091|8708
1627642200000|2021-07-30 10:50:00|6098|6095|6108|6106|6113|6111|6098|6095|14142
1627642500000|2021-07-30 10:55:00|6109|6107|6108|6107|6110|6108|6103|6102|6461
1627642800000|2021-07-30 11:00:00|6109|6106|6098|6096|6109|6107|6096|6094|9408
1627643100000|2021-07-30 11:05:00|6097|6097|6095|6094|6099|6098|6094|6093|12108
1627643400000|2021-07-30 11:10:00|6094|6093|6099|6097|6099|6097|6091|6090|11204
1627643700000|2021-07-30 11:15:00|6098|6096|6097|6095|6104|6102|6095|6094|13603
1627644000000|2021-07-30 11:20:00|6096|6094|6099|6098|6099|6098|6090|6089|24346
1627644300000|2021-07-30 11:25:00|6100|6099|6107|6105|6111|6110|6097|6095|18259
1627644600000|2021-07-30 11:30:00|6106|6104|6106|6104|6110|6108|6102|6100|12776
1627644900000|2021-07-30 11:35:00|6107|6105|6109|6108|6110|6109|6104|6103|10902
1627645200000|2021-07-30 11:40:00|6110|6109|6110|6107|6110|6109|6101|6100|11151
1627645500000|2021-07-30 11:45:00|6109|6106|6105|6103|6109|6108|6102|6100|14576
1627645800000|2021-07-30 11:50:00|6104|6102|6109|6106|6112|6111|6103|6101|20555
1627646100000|2021-07-30 11:55:00|6108|6105|6105|6103|6109|6107|6103|6101|13559
1627646400000|2021-07-30 12:00:00|6106|6104|6102|6100|6107|6105|6095|6093|14404
1627646700000|2021-07-30 12:05:00|6101|6099|6105|6102|6105|6104|6100|6098|11446
1627647000000|2021-07-30 12:10:00|6104|6101|6110|6109|6112|6110|6101|6099|10423
1627647300000|2021-07-30 12:15:00|6109|6108|6109|6106|6110|6109|6106|6104|11922
1627647600000|2021-07-30 12:20:00|6108|6107|6107|6105|6112|6109|6106|6105|12224
1627647900000|2021-07-30 12:25:00|6108|6106|6105|6104|6109|6107|6103|6102|9027
1627648200000|2021-07-30 12:30:00|6104|6103|6105|6103|6107|6105|6101|6100|12452
1627648500000|2021-07-30 12:35:00|6104|6102|6110|6109|6111|6109|6102|6101|27830
1627648800000|2021-07-30 12:40:00|6111|6110|6105|6104|6111|6110|6105|6104|8214
1627649100000|2021-07-30 12:45:00|6104|6103|6096|6094|6106|6104|6093|6092|14008
1627649400000|2021-07-30 12:50:00|6095|6093|6088|6086|6096|6093|6083|6082|22331
1627649700000|2021-07-30 12:55:00|6089|6087|6087|6086|6091|6089|6085|6084|10339
1627650000000|2021-07-30 13:00:00|6086|6085|6080|6078|6091|6090|6078|6076|14009
1627650300000|2021-07-30 13:05:00|6079|6077|6084|6083|6085|6084|6076|6075|20222
1627650600000|2021-07-30 13:10:00|6085|6084|6093|6092|6096|6095|6085|6083|14484
1627650900000|2021-07-30 13:15:00|6094|6093|6101|6100|6103|6102|6093|6093|14064
1627651200000|2021-07-30 13:20:00|6102|6101|6114|6112|6115|6114|6102|6100|20780
1627651500000|2021-07-30 13:25:00|6115|6113|6121|6119|6124|6121|6114|6112|17114
1627651800000|2021-07-30 13:30:00|6120|6120|6142|6140|6146|6145|6120|6119|83242
1627652100000|2021-07-30 13:35:00|6143|6142|6161|6159|6162|6160|6138|6136|33026
1627652400000|2021-07-30 13:40:00|6160|6158|6167|6165|6172|6171|6155|6154|19389
1627652700000|2021-07-30 13:45:00|6166|6164|6183|6182|6192|6190|6163|6161|40836
1627653000000|2021-07-30 13:50:00|6185|6183|6165|6163|6187|6185|6159|6158|25768
1627653300000|2021-07-30 13:55:00|6166|6165|6163|6162|6174|6172|6161|6160|29074
1627653600000|2021-07-30 14:00:00|6164|6161|6156|6154|6165|6164|6152|6151|27752
1627653900000|2021-07-30 14:05:00|6155|6153|6143|6142|6159|6157|6143|6142|23492
1627654200000|2021-07-30 14:10:00|6142|6141|6137|6135|6143|6141|6130|6128|29060
1627654500000|2021-07-30 14:15:00|6135|6134|6131|6129|6139|6138|6129|6127|23294
1627654800000|2021-07-30 14:20:00|6130|6128|6135|6133|6138|6136|6124|6123|29943
1627655100000|2021-07-30 14:25:00|6136|6134|6129|6127|6139|6138|6128|6126|33280
1627655400000|2021-07-30 14:30:00|6128|6128|6119|6118|6130|6129|6116|6114|26659
1627655700000|2021-07-30 14:35:00|6118|6117|6131|6129|6131|6129|6117|6115|31314
1627656000000|2021-07-30 14:40:00|6130|6128|6129|6127|6138|6136|6125|6124|27878
1627656300000|2021-07-30 14:45:00|6130|6128|6128|6127|6132|6130|6127|6125|22618
1627656600000|2021-07-30 14:50:00|6127|6126|6120|6119|6128|6126|6120|6119|24807
1627656900000|2021-07-30 14:55:00|6119|6118|6115|6114|6121|6120|6115|6113|21704
1627657200000|2021-07-30 15:00:00|6114|6113|6109|6108|6119|6117|6107|6106|32638
1627657500000|2021-07-30 15:05:00|6108|6107|6117|6116|6118|6117|6103|6102|35237
1627657800000|2021-07-30 15:10:00|6116|6115|6116|6115|6119|6117|6113|6112|16755
1627658100000|2021-07-30 15:15:00|6115|6114|6125|6124|6126|6124|6113|6112|38116
1627658400000|2021-07-30 15:20:00|6126|6125|6122|6120|6127|6126|6119|6118|32677
1627658700000|2021-07-30 15:25:00|6121|6121|6108|6104|6122|6121|6104|6102|63946
1627887600000|2021-08-02 07:00:00|6194|6165|6200|6198|6207|6204|6177|6165|15002
1627887900000|2021-08-02 07:05:00|6204|6199|6214|6210|6221|6220|6201|6197|18314
1627888200000|2021-08-02 07:10:00|6213|6209|6191|6190|6213|6210|6185|6183|14658
1627888500000|2021-08-02 07:15:00|6194|6191|6184|6180|6201|6199|6180|6177|13557
1627888800000|2021-08-02 07:20:00|6185|6181|6200|6197|6200|6197|6184|6181|22137
1627889100000|2021-08-02 07:25:00|6201|6198|6194|6190|6203|6200|6179|6176|23108
1627889400000|2021-08-02 07:30:00|6195|6191|6195|6193|6199|6197|6191|6189|5313
1627889700000|2021-08-02 07:35:00|6196|6194|6210|6207|6217|6213|6196|6193|7735
1627890000000|2021-08-02 07:40:00|6212|6208|6208|6206|6220|6217|6196|6195|5984
1627890300000|2021-08-02 07:45:00|6209|6207|6217|6214|6221|6219|6209|6207|7673
1627890600000|2021-08-02 07:50:00|6216|6213|6205|6203|6219|6216|6204|6202|7387
1627890900000|2021-08-02 07:55:00|6206|6204|6203|6200|6207|6205|6200|6198|5880
1627891200000|2021-08-02 08:00:00|6202|6201|6215|6212|6217|6215|6202|6201|4756
1627891500000|2021-08-02 08:05:00|6216|6213|6214|6210|6224|6221|6209|6208|12706
1627891800000|2021-08-02 08:10:00|6215|6211|6207|6205|6217|6213|6206|6205|5659
1627892100000|2021-08-02 08:15:00|6208|6206|6200|6198|6209|6206|6199|6198|5492
1627892400000|2021-08-02 08:20:00|6201|6199|6203|6201|6203|6201|6195|6193|7206
1627892700000|2021-08-02 08:25:00|6202|6200|6212|6210|6213|6211|6202|6200|15214
1627893000000|2021-08-02 08:30:00|6211|6209|6216|6213|6216|6214|6208|6207|4993
1627893300000|2021-08-02 08:35:00|6215|6212|6215|6213|6216|6215|6212|6209|1735
1627893600000|2021-08-02 08:40:00|6214|6212|6204|6202|6215|6213|6202|6201|4580
1627893900000|2021-08-02 08:45:00|6203|6203|6200|6199|6205|6203|6199|6198|5358
1627894200000|2021-08-02 08:50:00|6201|6200|6195|6193|6203|6202|6194|6193|4272
1627894500000|2021-08-02 08:55:00|6194|6194|6204|6201|6204|6202|6191|6190|12178
1627894800000|2021-08-02 09:00:00|6203|6202|6209|6206|6211|6208|6202|6200|7098
1627895100000|2021-08-02 09:05:00|6208|6207|6208|6207|6213|6211|6207|6206|4632
1627895400000|2021-08-02 09:10:00|6207|6206|6209|6207|6215|6213|6206|6204|10467
1627895700000|2021-08-02 09:15:00|6208|6206|6220|6218|6220|6219|6207|6205|6177
1627896000000|2021-08-02 09:20:00|6221|6219|6223|6222|6225|6223|6219|6218|7346
1627896300000|2021-08-02 09:25:00|6224|6221|6225|6223|6226|6225|6219|6218|6716
1627896600000|2021-08-02 09:30:00|6226|6224|6225|6223|6232|6230|6225|6223|5717
1627896900000|2021-08-02 09:35:00|6224|6224|6224|6222|6227|6226|6224|6222|4247
1627897200000|2021-08-02 09:40:00|6225|6223|6225|6224|6229|6227|6222|6221|6392
1627897500000|2021-08-02 09:45:00|6226|6223|6228|6225|6230|6228|6222|6221|5254
1627897800000|2021-08-02 09:50:00|6229|6227|6227|6225|6234|6232|6226|6224|4027
1627898100000|2021-08-02 09:55:00|6226|6224|6228|6226|6233|6231|6224|6222|5330
1627898400000|2021-08-02 10:00:00|6227|6225|6221|6219|6228|6226|6220|6218|3761
1627898700000|2021-08-02 10:05:00|6220|6218|6220|6219|6224|6222|6216|6214|7721
1627899000000|2021-08-02 10:10:00|6219|6218|6222|6219|6222|6219|6212|6210|12807
1627899300000|2021-08-02 10:15:00|6221|6218|6233|6231|6235|6233|6219|6218|20191
1627899600000|2021-08-02 10:20:00|6232|6229|6230|6229|6232|6230|6229|6228|5682
1627899900000|2021-08-02 10:25:00|6231|6230|6239|6237|6239|6237|6231|6229|4919
1627900200000|2021-08-02 10:30:00|6238|6238|6238|6237|6244|6242|6233|6232|7914
1627900500000|2021-08-02 10:35:00|6237|6236|6241|6239|6241|6239|6234|6233|6895
1627900800000|2021-08-02 10:40:00|6240|6240|6238|6236|6241|6240|6236|6235|6023
1627901100000|2021-08-02 10:45:00|6237|6235|6234|6232|6237|6235|6232|6230|9099
1627901400000|2021-08-02 10:50:00|6233|6233|6235|6234|6237|6235|6232|6231|7129
1627901700000|2021-08-02 10:55:00|6236|6235|6222|6220|6239|6238|6221|6220|12987
1627902000000|2021-08-02 11:00:00|6221|6219|6221|6219|6229|6228|6217|6216|9561
1627902300000|2021-08-02 11:05:00|6220|6218|6217|6216|6221|6220|6215|6214|6316
1627902600000|2021-08-02 11:10:00|6218|6217|6217|6215|6218|6217|6214|6212|5210
1627902900000|2021-08-02 11:15:00|6216|6214|6228|6226|6228|6226|6213|6212|4469
1627903200000|2021-08-02 11:20:00|6229|6227|6226|6224|6232|6230|6225|6224|9400
1627903500000|2021-08-02 11:25:00|6227|6225|6226|6224|6230|6228|6224|6222|6050
1627903800000|2021-08-02 11:30:00|6227|6225|6226|6225|6228|6227|6222|6220|9085
1627904100000|2021-08-02 11:35:00|6227|6226|6228|6226|6228|6227|6224|6223|10663
1627904400000|2021-08-02 11:40:00|6229|6228|6223|6222|6231|6229|6223|6222|8754
1627904700000|2021-08-02 11:45:00|6222|6221|6217|6215|6222|6222|6215|6214|9405
1627905000000|2021-08-02 11:50:00|6218|6216|6220|6217|6223|6221|6216|6215|14458
1627905300000|2021-08-02 11:55:00|6219|6216|6220|6218|6222|6220|6214|6213|29342
1627905600000|2021-08-02 12:00:00|6219|6217|6227|6225|6234|6233|6218|6216|9252
1627905900000|2021-08-02 12:05:00|6226|6224|6224|6223|6230|6228|6223|6222|6190
1627906200000|2021-08-02 12:10:00|6225|6224|6225|6223|6226|6225|6219|6217|9993
1627906500000|2021-08-02 12:15:00|6224|6224|6233|6232|6235|6233|6222|6221|7332
1627906800000|2021-08-02 12:20:00|6232|6231|6234|6233|6235|6234|6230|6228|7586
1627907100000|2021-08-02 12:25:00|6235|6234|6226|6224|6241|6239|6226|6224|8380
1627907400000|2021-08-02 12:30:00|6225|6225|6223|6221|6227|6226|6220|6219|8648
1627907700000|2021-08-02 12:35:00|6224|6222|6223|6222|6225|6223|6217|6216|32550
1627908000000|2021-08-02 12:40:00|6222|6221|6239|6238|6241|6238|6220|6219|12343
1627908300000|2021-08-02 12:45:00|6240|6239|6248|6246|6248|6246|6240|6238|12654
1627908600000|2021-08-02 12:50:00|6247|6247|6256|6254|6256|6255|6244|6242|53655
1627908900000|2021-08-02 12:55:00|6255|6255|6258|6256|6261|6258|6255|6254|9412
1627909200000|2021-08-02 13:00:00|6257|6257|6263|6262|6263|6262|6256|6255|7578
1627909500000|2021-08-02 13:05:00|6262|6261|6264|6263|6266|6264|6259|6256|8410
1627909800000|2021-08-02 13:10:00|6266|6264|6266|6264|6270|6269|6264|6262|13961
1627910100000|2021-08-02 13:15:00|6267|6265|6268|6265|6269|6267|6260|6259|11839
1627910400000|2021-08-02 13:20:00|6267|6266|6266|6265|6272|6270|6262|6260|13056
1627910700000|2021-08-02 13:25:00|6265|6264|6261|6259|6266|6264|6257|6256|13727
1627911000000|2021-08-02 13:30:00|6260|6258|6273|6272|6275|6274|6244|6242|41168
1627911300000|2021-08-02 13:35:00|6274|6273|6276|6274|6286|6285|6274|6273|54921
1627911600000|2021-08-02 13:40:00|6277|6275|6276|6274|6290|6288|6276|6273|19149
1627911900000|2021-08-02 13:45:00|6277|6275|6281|6279|6285|6284|6276|6274|16259
1627912200000|2021-08-02 13:50:00|6282|6280|6269|6267|6284|6283|6264|6262|28578
1627912500000|2021-08-02 13:55:00|6268|6266|6267|6265|6275|6273|6261|6259|15654
1627912800000|2021-08-02 14:00:00|6268|6264|6270|6269|6275|6273|6263|6262|29193
1627913100000|2021-08-02 14:05:00|6271|6270|6280|6278|6284|6282|6261|6260|27658
1627913400000|2021-08-02 14:10:00|6279|6279|6266|6265|6282|6281|6259|6258|18566
1627913700000|2021-08-02 14:15:00|6265|6264|6267|6266|6272|6271|6263|6262|31521
1627914000000|2021-08-02 14:20:00|6266|6265|6267|6265|6271|6269|6262|6260|19765
1627914300000|2021-08-02 14:25:00|6268|6266|6275|6273|6284|6283|6265|6263|24515
1627914600000|2021-08-02 14:30:00|6274|6272|6280|6278|6285|6284|6274|6272|22816
1627914900000|2021-08-02 14:35:00|6281|6279|6265|6263|6289|6288|6265|6261|32626
1627915200000|2021-08-02 14:40:00|6264|6262|6245|6243|6267|6266|6244|6242|29146
1627915500000|2021-08-02 14:45:00|6244|6242|6249|6248|6251|6249|6241|6239|31792
1627915800000|2021-08-02 14:50:00|6248|6247|6253|6250|6253|6251|6239|6236|31352
1627916100000|2021-08-02 14:55:00|6254|6249|6226|6225|6254|6249|6226|6224|25971
1627916400000|2021-08-02 15:00:00|6225|6224|6229|6227|6233|6232|6219|6218|24394
1627916700000|2021-08-02 15:05:00|6230|6228|6228|6226|6234|6233|6224|6222|35394
1627917000000|2021-08-02 15:10:00|6227|6227|6223|6221|6233|6231|6221|6220|19896
1627917300000|2021-08-02 15:15:00|6224|6222|6210|6208|6225|6223|6209|6208|37296
1627917600000|2021-08-02 15:20:00|6211|6209|6214|6212|6215|6213|6208|6206|21416
1627917900000|2021-08-02 15:25:00|6215|6213|6216|6213|6218|6216|6212|6210|17752
1627974000000|2021-08-03 07:00:00|6212|6202|6191|6188|6212|6203|6176|6171|33076
1627974300000|2021-08-03 07:05:00|6192|6189|6191|6189|6201|6198|6179|6176|20926
1627974600000|2021-08-03 07:10:00|6192|6190|6207|6206|6210|6207|6184|6182|15300
1627974900000|2021-08-03 07:15:00|6208|6207|6243|6242|6244|6242|6208|6207|11240
1627975200000|2021-08-03 07:20:00|6242|6241|6235|6232|6244|6241|6230|6229|17768
1627975500000|2021-08-03 07:25:00|6234|6233|6239|6238|6246|6243|6230|6229|17943
1627975800000|2021-08-03 07:30:00|6238|6236|6257|6255|6263|6261|6238|6236|22499
1627976100000|2021-08-03 07:35:00|6258|6256|6269|6267|6269|6268|6249|6247|20498
1627976400000|2021-08-03 07:40:00|6270|6268|6259|6257|6281|6278|6257|6255|11969
1627976700000|2021-08-03 07:45:00|6258|6258|6257|6254|6259|6258|6244|6243|17457
1627977000000|2021-08-03 07:50:00|6256|6253|6265|6263|6269|6267|6251|6250|21920
1627977300000|2021-08-03 07:55:00|6266|6265|6267|6265|6269|6268|6260|6259|26938
1627977600000|2021-08-03 08:00:00|6268|6266|6264|6262|6271|6270|6256|6255|20421
1627977900000|2021-08-03 08:05:00|6263|6263|6252|6250|6265|6264|6251|6250|9760
1627978200000|2021-08-03 08:10:00|6251|6251|6251|6250|6260|6258|6247|6245|7706
1627978500000|2021-08-03 08:15:00|6252|6251|6256|6253|6260|6259|6252|6250|7293
1627978800000|2021-08-03 08:20:00|6257|6254|6261|6259|6262|6259|6253|6251|9869
1627979100000|2021-08-03 08:25:00|6262|6260|6255|6254|6262|6261|6255|6253|5737
1627979400000|2021-08-03 08:30:00|6254|6253|6257|6254|6259|6258|6252|6250|9590
1627979700000|2021-08-03 08:35:00|6258|6255|6253|6251|6259|6257|6252|6250|7159
1627980000000|2021-08-03 08:40:00|6254|6252|6247|6245|6255|6253|6247|6245|10643
1627980300000|2021-08-03 08:45:00|6248|6246|6248|6247|6253|6252|6245|6244|5966
1627980600000|2021-08-03 08:50:00|6249|6248|6244|6242|6251|6249|6244|6242|6647
1627980900000|2021-08-03 08:55:00|6245|6243|6247|6246|6249|6248|6242|6240|22627
1627981200000|2021-08-03 09:00:00|6246|6245|6245|6244|6247|6246|6234|6233|9924
1627981500000|2021-08-03 09:05:00|6243|6243|6238|6237|6244|6243|6235|6234|18249
1627981800000|2021-08-03 09:10:00|6237|6236|6228|6226|6237|6236|6226|6225|17688
1627982100000|2021-08-03 09:15:00|6227|6227|6226|6225|6229|6227|6224|6223|13375
1627982400000|2021-08-03 09:20:00|6227|6226|6226|6225|6230|6229|6225|6224|9204
1627982700000|2021-08-03 09:25:00|6227|6226|6233|6231|6233|6232|6225|6224|6854
1627983000000|2021-08-03 09:30:00|6232|6230|6237|6235|6238|6235|6231|6229|11303
1627983300000|2021-08-03 09:35:00|6238|6236|6245|6243|6246|6245|6236|6234|6360
1627983600000|2021-08-03 09:40:00|6244|6242|6255|6253|6255|6253|6242|6241|12673
1627983900000|2021-08-03 09:45:00|6254|6252|6248|6247|6255|6253|6245|6243|6886
1627984200000|2021-08-03 09:50:00|6249|6248|6252|6250|6253|6251|6248|6247|3349
1627984500000|2021-08-03 09:55:00|6253|6251|6251|6248|6259|6257|6249|6248|5369
1627984800000|2021-08-03 10:00:00|6250|6249|6252|6250|6256|6255|6247|6245|9543
1627985100000|2021-08-03 10:05:00|6253|6251|6249|6248|6255|6253|6245|6244|11780
1627985400000|2021-08-03 10:10:00|6248|6247|6256|6254|6257|6254|6244|6241|8460
1627985700000|2021-08-03 10:15:00|6257|6255|6259|6257|6260|6258|6256|6254|8976
1627986000000|2021-08-03 10:20:00|6260|6258|6262|6260|6267|6266|6259|6257|12493
1627986300000|2021-08-03 10:25:00|6261|6261|6264|6263|6267|6265|6259|6258|26670
1627986600000|2021-08-03 10:30:00|6265|6264|6265|6264|6268|6267|6260|6259|46235
1627986900000|2021-08-03 10:35:00|6264|6263|6260|6258|6264|6264|6252|6251|28578
1627987200000|2021-08-03 10:40:00|6259|6259|6256|6253|6259|6259|6250|6248|6447
1627987500000|2021-08-03 10:45:00|6255|6254|6249|6248|6255|6255|6246|6243|5280
1627987800000|2021-08-03 10:50:00|6248|6247|6252|6250|6254|6251|6248|6246|4791
1627988100000|2021-08-03 10:55:00|6253|6251|6254|6253|6259|6258|6251|6250|8379
1627988400000|2021-08-03 11:00:00|6255|6254|6255|6253|6257|6256|6248|6246|15186
1627988700000|2021-08-03 11:05:00|6256|6254|6264|6263|6264|6263|6253|6251|9186
1627989000000|2021-08-03 11:10:00|6265|6262|6258|6256|6265|6263|6256|6254|7201
1627989300000|2021-08-03 11:15:00|6259|6257|6254|6253|6259|6258|6253|6252|4006
1627989600000|2021-08-03 11:20:00|6255|6254|6248|6247|6257|6256|6247|6245|7132
1627989900000|2021-08-03 11:25:00|6249|6248|6250|6248|6253|6251|6244|6242|8516
1627990200000|2021-08-03 11:30:00|6251|6249|6258|6257|6261|6259|6248|6247|18302
1627990500000|2021-08-03 11:35:00|6259|6258|6259|6258|6261|6260|6257|6255|8365
1627990800000|2021-08-03 11:40:00|6260|6259|6265|6264|6266|6265|6258|6256|8593
1627991100000|2021-08-03 11:45:00|6266|6265|6272|6271|6275|6272|6266|6265|7918
1627991400000|2021-08-03 11:50:00|6273|6270|6284|6282|6284|6283|6271|6270|15317
1627991700000|2021-08-03 11:55:00|6283|6281|6295|6293|6296|6294|6282|6281|8219
1627992000000|2021-08-03 12:00:00|6294|6292|6296|6295|6299|6298|6287|6285|8242
1627992300000|2021-08-03 12:05:00|6295|6294|6303|6300|6303|6301|6292|6290|19473
1627992600000|2021-08-03 12:10:00|6304|6301|6287|6286|6306|6304|6286|6285|17132
1627992900000|2021-08-03 12:15:00|6288|6287|6285|6282|6293|6291|6284|6282|11817
1627993200000|2021-08-03 12:20:00|6284|6281|6266|6263|6284|6281|6261|6259|21644
1627993500000|2021-08-03 12:25:00|6267|6264|6266|6264|6272|6270|6254|6251|47120
1627993800000|2021-08-03 12:30:00|6265|6265|6252|6250|6268|6266|6251|6250|15431
1627994100000|2021-08-03 12:35:00|6253|6251|6245|6243|6257|6255|6243|6240|6347
1627994400000|2021-08-03 12:40:00|6244|6242|6246|6244|6249|6248|6242|6240|11815
1627994700000|2021-08-03 12:45:00|6245|6243|6254|6252|6255|6253|6243|6240|13970
1627995000000|2021-08-03 12:50:00|6253|6253|6257|6256|6259|6257|6249|6247|6815
1627995300000|2021-08-03 12:55:00|6256|6255|6257|6256|6260|6258|6254|6252|9750
1627995600000|2021-08-03 13:00:00|6256|6255|6257|6256|6257|6256|6250|6249|5116
1627995900000|2021-08-03 13:05:00|6258|6255|6256|6255|6259|6257|6254|6253|8969
1627996200000|2021-08-03 13:10:00|6255|6254|6252|6250|6255|6254|6248|6247|11605
1627996500000|2021-08-03 13:15:00|6251|6249|6246|6245|6253|6251|6244|6242|10534
1627996800000|2021-08-03 13:20:00|6245|6244|6249|6248|6251|6250|6244|6241|16779
1627997100000|2021-08-03 13:25:00|6250|6247|6256|6255|6257|6256|6250|6247|21411
1627997400000|2021-08-03 13:30:00|6257|6256|6257|6255|6266|6264|6250|6249|337636
1627997700000|2021-08-03 13:35:00|6256|6254|6236|6233|6259|6256|6233|6232|29437
1627998000000|2021-08-03 13:40:00|6235|6232|6235|6234|6247|6245|6225|6223|26084
1627998300000|2021-08-03 13:45:00|6234|6233|6231|6229|6243|6241|6229|6228|17663
1627998600000|2021-08-03 13:50:00|6230|6230|6235|6234|6245|6244|6229|6228|28424
1627998900000|2021-08-03 13:55:00|6234|6233|6226|6225|6238|6236|6221|6220|18936
1627999200000|2021-08-03 14:00:00|6228|6226|6266|6265|6270|6268|6226|6223|38564
1627999500000|2021-08-03 14:05:00|6267|6266|6271|6269|6277|6275|6258|6256|42580
1627999800000|2021-08-03 14:10:00|6272|6270|6278|6276|6289|6287|6270|6269|39176
1628000100000|2021-08-03 14:15:00|6279|6277|6305|6302|6309|6307|6276|6275|40279
1628000400000|2021-08-03 14:20:00|6304|6301|6289|6287|6304|6302|6289|6287|11936
1628000700000|2021-08-03 14:25:00|6288|6286|6280|6278|6289|6287|6278|6277|15647
1628001000000|2021-08-03 14:30:00|6279|6279|6287|6286|6293|6291|6278|6277|16381
1628001300000|2021-08-03 14:35:00|6288|6287|6292|6291|6295|6292|6279|6278|14330
1628001600000|2021-08-03 14:40:00|6291|6290|6295|6294|6297|6295|6290|6289|10519
1628001900000|2021-08-03 14:45:00|6296|6295|6303|6302|6307|6305|6296|6294|12207
1628002200000|2021-08-03 14:50:00|6302|6301|6295|6293|6304|6302|6295|6293|49204
1628002500000|2021-08-03 14:55:00|6296|6294|6293|6291|6299|6297|6292|6290|7229
1628002800000|2021-08-03 15:00:00|6292|6290|6306|6305|6310|6307|6291|6289|13760
1628003100000|2021-08-03 15:05:00|6305|6304|6300|6298|6308|6307|6297|6295|13370
1628003400000|2021-08-03 15:10:00|6299|6297|6290|6289|6299|6298|6284|6283|10414
1628003700000|2021-08-03 15:15:00|6291|6290|6286|6285|6293|6291|6284|6283|13500
1628004000000|2021-08-03 15:20:00|6287|6286|6289|6288|6293|6291|6285|6284|14161
1628004300000|2021-08-03 15:25:00|6290|6289|6292|6290|6294|6292|6287|6286|21079
1628060400000|2021-08-04 07:00:00|6317|6308|6335|6333|6340|6334|6317|6308|24083
1628060700000|2021-08-04 07:05:00|6337|6334|6324|6321|6345|6341|6318|6316|15064
1628061000000|2021-08-04 07:10:00|6323|6322|6303|6300|6323|6322|6296|6293|10822
1628061300000|2021-08-04 07:15:00|6302|6301|6290|6287|6303|6301|6288|6284|11502
1628061600000|2021-08-04 07:20:00|6291|6288|6283|6282|6291|6289|6281|6279|16494
1628061900000|2021-08-04 07:25:00|6284|6283|6276|6273|6289|6286|6274|6272|49282
1628062200000|2021-08-04 07:30:00|6277|6274|6291|6290|6293|6291|6269|6268|8689
1628062500000|2021-08-04 07:35:00|6290|6289|6293|6290|6298|6296|6288|6286|9457
1628062800000|2021-08-04 07:40:00|6292|6289|6286|6285|6295|6292|6286|6285|2914
1628063100000|2021-08-04 07:45:00|6287|6286|6281|6280|6290|6287|6278|6277|7749
1628063400000|2021-08-04 07:50:00|6280|6279|6277|6276|6282|6280|6274|6272|8386
1628063700000|2021-08-04 07:55:00|6278|6275|6278|6276|6285|6284|6276|6275|8416
1628064000000|2021-08-04 08:00:00|6279|6277|6272|6271|6280|6279|6270|6269|9543
1628064300000|2021-08-04 08:05:00|6271|6270|6273|6270|6273|6271|6259|6257|12159
1628064600000|2021-08-04 08:10:00|6274|6271|6282|6280|6284|6282|6274|6271|16218
1628064900000|2021-08-04 08:15:00|6281|6281|6275|6272|6283|6282|6273|6271|7124
1628065200000|2021-08-04 08:20:00|6276|6273|6280|6278|6281|6280|6273|6272|5181
1628065500000|2021-08-04 08:25:00|6281|6279|6282|6281|6288|6285|6277|6276|7926
1628065800000|2021-08-04 08:30:00|6281|6280|6276|6275|6281|6281|6276|6274|2337
1628066100000|2021-08-04 08:35:00|6277|6276|6277|6275|6279|6277|6272|6270|5175
1628066400000|2021-08-04 08:40:00|6276|6276|6279|6277|6282|6280|6271|6270|3696
1628066700000|2021-08-04 08:45:00|6278|6278|6280|6278|6282|6279|6276|6275|6890
1628067000000|2021-08-04 08:50:00|6279|6277|6280|6278|6283|6282|6275|6274|3789
1628067300000|2021-08-04 08:55:00|6279|6277|6276|6274|6283|6282|6276|6274|2786
1628067600000|2021-08-04 09:00:00|6275|6275|6276|6274|6276|6275|6271|6269|5276
1628067900000|2021-08-04 09:05:00|6275|6275|6279|6278|6279|6278|6271|6270|5441
1628068200000|2021-08-04 09:10:00|6280|6279|6282|6281|6284|6283|6278|6276|10411
1628068500000|2021-08-04 09:15:00|6281|6280|6281|6280|6282|6281|6278|6276|3662
1628068800000|2021-08-04 09:20:00|6280|6279|6281|6280|6282|6281|6278|6276|5391
1628069100000|2021-08-04 09:25:00|6282|6281|6284|6282|6286|6284|6278|6276|2510
1628069400000|2021-08-04 09:30:00|6283|6283|6282|6281|6285|6283|6281|6280|8192
1628069700000|2021-08-04 09:35:00|6281|6280|6281|6279|6282|6281|6279|6277|4986
1628070000000|2021-08-04 09:40:00|6280|6278|6281|6279|6282|6280|6278|6277|2216
1628070300000|2021-08-04 09:45:00|6280|6278|6281|6280|6282|6281|6279|6277|5852
1628070600000|2021-08-04 09:50:00|6282|6281|6279|6278|6283|6282|6279|6278|6694
1628070900000|2021-08-04 09:55:00|6278|6277|6282|6279|6282|6279|6274|6272|3998
1628071200000|2021-08-04 10:00:00|6281|6278|6275|6273|6281|6278|6274|6273|5024
1628071500000|2021-08-04 10:05:00|6274|6272|6280|6278|6280|6279|6274|6272|5034
1628071800000|2021-08-04 10:10:00|6279|6279|6276|6274|6281|6280|6275|6274|4686
1628072100000|2021-08-04 10:15:00|6277|6275|6276|6275|6278|6277|6271|6270|3641
1628072400000|2021-08-04 10:20:00|6277|6276|6280|6278|6283|6282|6277|6276|5263
1628072700000|2021-08-04 10:25:00|6279|6279|6279|6278|6279|6279|6276|6275|2867
1628073000000|2021-08-04 10:30:00|6278|6277|6278|6277|6282|6280|6278|6277|4954
1628073300000|2021-08-04 10:35:00|6277|6276|6276|6274|6278|6277|6276|6274|5583
1628073600000|2021-08-04 10:40:00|6275|6275|6275|6274|6275|6275|6274|6273|2974
1628073900000|2021-08-04 10:45:00|6276|6275|6288|6287|6289|6288|6276|6275|6700
1628074200000|2021-08-04 10:50:00|6289|6288|6296|6293|6307|6306|6289|6288|26154
1628074500000|2021-08-04 10:55:00|6297|6294|6302|6300|6307|6305|6297|6294|6972
1628074800000|2021-08-04 11:00:00|6301|6301|6291|6290|6303|6302|6291|6289|7904
1628075100000|2021-08-04 11:05:00|6292|6291|6297|6295|6298|6295|6287|6285|5615
1628075400000|2021-08-04 11:10:00|6296|6294|6292|6291|6297|6295|6292|6291|9508
1628075700000|2021-08-04 11:15:00|6291|6290|6290|6289|6293|6291|6290|6288|22359
1628076000000|2021-08-04 11:20:00|6291|6290|6295|6294|6297|6296|6291|6290|2913
1628076300000|2021-08-04 11:25:00|6296|6295|6286|6285|6300|6298|6286|6285|4169
1628076600000|2021-08-04 11:30:00|6285|6284|6287|6285|6288|6287|6284|6283|4160
1628076900000|2021-08-04 11:35:00|6286|6284|6282|6280|6289|6288|6281|6280|7359
1628077200000|2021-08-04 11:40:00|6281|6281|6279|6278|6284|6282|6279|6277|4415
1628077500000|2021-08-04 11:45:00|6278|6277|6278|6276|6282|6280|6277|6275|6635
1628077800000|2021-08-04 11:50:00|6279|6277|6283|6282|6287|6285|6278|6277|5490
1628078100000|2021-08-04 11:55:00|6284|6283|6281|6278|6285|6283|6280|6278|2145
1628078400000|2021-08-04 12:00:00|6282|6279|6286|6285|6286|6285|6280|6279|7030
1628078700000|2021-08-04 12:05:00|6285|6284|6289|6288|6289|6288|6284|6283|4211
1628079000000|2021-08-04 12:10:00|6288|6287|6287|6285|6290|6289|6287|6285|2143
1628079300000|2021-08-04 12:15:00|6286|6284|6276|6275|6287|6286|6271|6269|15403
1628079600000|2021-08-04 12:20:00|6275|6274|6267|6265|6276|6274|6263|6262|10711
1628079900000|2021-08-04 12:25:00|6268|6266|6265|6264|6268|6267|6262|6260|6577
1628080200000|2021-08-04 12:30:00|6266|6265|6274|6272|6276|6274|6264|6262|6078
1628080500000|2021-08-04 12:35:00|6273|6273|6267|6264|6274|6273|6266|6264|4107
1628080800000|2021-08-04 12:40:00|6266|6265|6266|6265|6269|6268|6265|6264|4367
1628081100000|2021-08-04 12:45:00|6267|6266|6266|6264|6271|6268|6263|6262|264564
1628081400000|2021-08-04 12:50:00|6265|6265|6265|6264|6268|6267|6264|6263|7377
1628081700000|2021-08-04 12:55:00|6264|6263|6273|6272|6273|6272|6263|6262|5718
1628082000000|2021-08-04 13:00:00|6272|6271|6270|6268|6273|6272|6267|6266|5390
1628082300000|2021-08-04 13:05:00|6271|6269|6276|6275|6277|6275|6271|6269|8546
1628082600000|2021-08-04 13:10:00|6275|6274|6274|6273|6276|6275|6272|6270|8158
1628082900000|2021-08-04 13:15:00|6275|6274|6279|6278|6280|6278|6273|6272|7206
1628083200000|2021-08-04 13:20:00|6280|6279|6275|6274|6283|6281|6274|6272|17791
1628083500000|2021-08-04 13:25:00|6276|6275|6278|6277|6282|6280|6275|6274|34244
1628083800000|2021-08-04 13:30:00|6277|6276|6283|6281|6290|6289|6269|6268|73797
1628084100000|2021-08-04 13:35:00|6284|6282|6277|6275|6288|6286|6273|6271|42966
1628084400000|2021-08-04 13:40:00|6276|6274|6277|6275|6279|6277|6272|6270|29421
1628084700000|2021-08-04 13:45:00|6276|6274|6277|6276|6280|6279|6269|6268|33815
1628085000000|2021-08-04 13:50:00|6278|6275|6280|6279|6289|6287|6275|6274|52731
1628085300000|2021-08-04 13:55:00|6279|6278|6276|6274|6280|6279|6264|6262|26415
1628085600000|2021-08-04 14:00:00|6275|6273|6299|6298|6300|6298|6272|6271|55972
1628085900000|2021-08-04 14:05:00|6298|6297|6312|6311|6317|6316|6292|6291|86566
1628086200000|2021-08-04 14:10:00|6311|6310|6304|6302|6311|6310|6299|6297|38051
1628086500000|2021-08-04 14:15:00|6305|6303|6285|6283|6309|6308|6285|6283|41402
1628086800000|2021-08-04 14:20:00|6286|6284|6286|6284|6293|6290|6282|6280|9773
1628087100000|2021-08-04 14:25:00|6285|6285|6296|6294|6296|6294|6283|6282|21205
1628087400000|2021-08-04 14:30:00|6295|6293|6284|6282|6295|6294|6277|6275|21168
1628087700000|2021-08-04 14:35:00|6285|6283|6294|6292|6294|6293|6281|6280|16866
1628088000000|2021-08-04 14:40:00|6293|6291|6303|6302|6304|6303|6292|6291|24093
1628088300000|2021-08-04 14:45:00|6302|6301|6297|6296|6309|6307|6295|6294|31149
1628088600000|2021-08-04 14:50:00|6296|6295|6297|6295|6302|6300|6293|6292|868530
1628088900000|2021-08-04 14:55:00|6296|6294|6299|6298|6303|6301|6293|6292|22316
1628089200000|2021-08-04 15:00:00|6298|6297|6305|6303|6305|6304|6290|6288|19973
1628089500000|2021-08-04 15:05:00|6304|6302|6306|6304|6312|6311|6303|6302|36496
1628089800000|2021-08-04 15:10:00|6305|6305|6300|6299|6305|6305|6298|6297|20592
1628090100000|2021-08-04 15:15:00|6301|6300|6299|6297|6303|6301|6295|6294|13775
1628090400000|2021-08-04 15:20:00|6298|6298|6294|6293|6299|6298|6291|6288|15293
1628090700000|2021-08-04 15:25:00|6295|6294|6291|6289|6298|6297|6289|6288|48506
1628146800000|2021-08-05 07:00:00|6268|6252|6187|6183|6268|6257|6175|6172|129583
1628147100000|2021-08-05 07:05:00|6185|6182|6193|6190|6200|6196|6179|6175|20914
1628147400000|2021-08-05 07:10:00|6193|6189|6213|6210|6216|6212|6189|6185|2253
1628147700000|2021-08-05 07:15:00|6214|6211|6200|6196|6219|6215|6199|6196|1687
1628148000000|2021-08-05 07:20:00|6201|6195|6184|6179|6201|6196|6178|6176|3299
1628148300000|2021-08-05 07:25:00|6183|6178|6193|6190|6197|6194|6172|6169|2789
1628148600000|2021-08-05 07:30:00|6192|6189|6194|6191|6195|6193|6191|6188|291
1628148900000|2021-08-05 07:35:00|6206|6204|6203|6200|6208|6205|6196|6193|5451
1628149200000|2021-08-05 07:40:00|6202|6201|6198|6196|6206|6205|6194|6191|19119
1628149500000|2021-08-05 07:45:00|6197|6195|6199|6197|6203|6201|6195|6193|5146
1628149800000|2021-08-05 07:50:00|6200|6198|6197|6194|6200|6199|6193|6190|10112
1628150100000|2021-08-05 07:55:00|6198|6195|6203|6201|6209|6207|6197|6194|6240
1628150400000|2021-08-05 08:00:00|6202|6200|6187|6185|6202|6200|6183|6181|9724
1628150700000|2021-08-05 08:05:00|6186|6184|6168|6166|6186|6184|6160|6159|30700
1628151000000|2021-08-05 08:10:00|6170|6167|6158|6157|6171|6168|6153|6151|29528
1628151300000|2021-08-05 08:15:00|6159|6158|6151|6150|6159|6158|6151|6150|13615
1628151600000|2021-08-05 08:20:00|6152|6151|6149|6146|6156|6155|6141|6139|38228
1628151900000|2021-08-05 08:25:00|6150|6147|6147|6145|6152|6150|6142|6141|8838
1628152200000|2021-08-05 08:30:00|6148|6146|6144|6142|6151|6149|6140|6138|16986
1628152500000|2021-08-05 08:35:00|6145|6143|6151|6150|6154|6153|6144|6142|31562
1628152800000|2021-08-05 08:40:00|6152|6151|6149|6147|6158|6156|6143|6142|21919
1628153100000|2021-08-05 08:45:00|6150|6148|6150|6149|6151|6150|6141|6140|12182
1628153400000|2021-08-05 08:50:00|6151|6150|6155|6152|6155|6153|6148|6147|11785
1628153700000|2021-08-05 08:55:00|6154|6151|6153|6151|6159|6157|6152|6149|14460
1628154000000|2021-08-05 09:00:00|6152|6150|6143|6141|6153|6150|6142|6140|18221
1628154300000|2021-08-05 09:05:00|6144|6142|6144|6142|6145|6144|6139|6138|13861
1628154600000|2021-08-05 09:10:00|6145|6143|6139|6138|6148|6144|6136|6135|24879
1628154900000|2021-08-05 09:15:00|6140|6139|6133|6132|6140|6139|6128|6127|21610
1628155200000|2021-08-05 09:20:00|6134|6133|6128|6126|6138|6136|6128|6125|9422
1628155500000|2021-08-05 09:25:00|6127|6125|6117|6115|6127|6126|6116|6115|17985
1628155800000|2021-08-05 09:30:00|6118|6116|6118|6117|6124|6123|6116|6115|11638
1628156100000|2021-08-05 09:35:00|6119|6118|6106|6103|6119|6118|6106|6103|31947
1628156400000|2021-08-05 09:40:00|6105|6102|6096|6094|6108|6105|6088|6086|92449
1628156700000|2021-08-05 09:45:00|6097|6095|6082|6080|6100|6098|6075|6074|41195
1628157000000|2021-08-05 09:50:00|6081|6081|6076|6074|6082|6081|6072|6070|55393
1628157300000|2021-08-05 09:55:00|6074|6073|6066|6064|6075|6074|6064|6062|23692
1628157600000|2021-08-05 10:00:00|6065|6063|6082|6081|6083|6081|6063|6062|47748
1628157900000|2021-08-05 10:05:00|6084|6082|6088|6085|6091|6089|6079|6077|16123
1628158200000|2021-08-05 10:10:00|6089|6086|6083|6081|6089|6088|6081|6080|10216
1628158500000|2021-08-05 10:15:00|6082|6080|6081|6080|6084|6083|6078|6076|11035
1628158800000|2021-08-05 10:20:00|6080|6079|6076|6075|6083|6082|6075|6074|16117
1628159100000|2021-08-05 10:25:00|6077|6076|6078|6077|6082|6081|6076|6075|10724
1628159400000|2021-08-05 10:30:00|6079|6078|6083|6082|6083|6082|6079|6078|9677
1628159700000|2021-08-05 10:35:00|6084|6083|6075|6073|6084|6083|6074|6073|15151
1628160000000|2021-08-05 10:40:00|6076|6074|6063|6061|6076|6075|6061|6060|14480
1628160300000|2021-08-05 10:45:00|6064|6062|6067|6066|6070|6068|6064|6061|6194
1628160600000|2021-08-05 10:50:00|6068|6067|6076|6074|6079|6078|6068|6067|6733
1628160900000|2021-08-05 10:55:00|6075|6075|6071|6069|6077|6075|6070|6069|6972
1628161200000|2021-08-05 11:00:00|6070|6068|6081|6080|6081|6080|6068|6066|12396
1628161500000|2021-08-05 11:05:00|6080|6079|6083|6081|6085|6083|6077|6075|8896
1628161800000|2021-08-05 11:10:00|6082|6080|6071|6068|6083|6081|6067|6065|10939
1628162100000|2021-08-05 11:15:00|6072|6069|6069|6067|6080|6079|6069|6066|13534
1628162400000|2021-08-05 11:20:00|6068|6068|6069|6066|6074|6073|6064|6063|24507
1628162700000|2021-08-05 11:25:00|6068|6065|6068|6066|6069|6067|6062|6060|8133
1628163000000|2021-08-05 11:30:00|6067|6065|6059|6057|6068|6067|6059|6057|16092
1628163300000|2021-08-05 11:35:00|6061|6058|6067|6064|6071|6069|6057|6056|40470
1628163600000|2021-08-05 11:40:00|6066|6063|6056|6054|6066|6063|6056|6054|29353
1628163900000|2021-08-05 11:45:00|6057|6053|6052|6051|6057|6056|6047|6046|24274
1628164200000|2021-08-05 11:50:00|6051|6050|6049|6048|6054|6053|6049|6047|21351
1628164500000|2021-08-05 11:55:00|6050|6049|6060|6059|6061|6059|6050|6047|10814
1628164800000|2021-08-05 12:00:00|6061|6060|6050|6048|6063|6062|6050|6048|20436
1628165100000|2021-08-05 12:05:00|6049|6047|6050|6048|6050|6049|6043|6041|10810
1628165400000|2021-08-05 12:10:00|6049|6049|6053|6052|6056|6055|6047|6046|10458
1628165700000|2021-08-05 12:15:00|6052|6051|6049|6047|6052|6051|6047|6045|12067
1628166000000|2021-08-05 12:20:00|6050|6048|6044|6043|6051|6049|6044|6042|16589
1628166300000|2021-08-05 12:25:00|6045|6042|6041|6039|6050|6049|6039|6038|30854
1628166600000|2021-08-05 12:30:00|6040|6038|6027|6025|6041|6038|6026|6025|28855
1628166900000|2021-08-05 12:35:00|6028|6026|6031|6029|6036|6035|6026|6024|25317
1628167200000|2021-08-05 12:40:00|6032|6030|6037|6036|6039|6037|6031|6029|24004
1628167500000|2021-08-05 12:45:00|6036|6035|6025|6023|6038|6037|6025|6022|21503
1628167800000|2021-08-05 12:50:00|6024|6022|6013|6012|6025|6024|6010|6009|41037
1628168100000|2021-08-05 12:55:00|6014|6011|6008|6006|6014|6011|6006|6005|38252
1628168400000|2021-08-05 13:00:00|6007|6007|6015|6014|6019|6018|6007|6007|26746
1628168700000|2021-08-05 13:05:00|6014|6013|6009|6006|6016|6015|6006|6004|77009
1628169000000|2021-08-05 13:10:00|6010|6007|6013|6012|6013|6012|6003|6001|100417
1628169300000|2021-08-05 13:15:00|6014|6013|6010|6008|6021|6020|6006|6005|16872
1628169600000|2021-08-05 13:20:00|6011|6009|5999|5996|6012|6010|5996|5994|49518
1628169900000|2021-08-05 13:25:00|6000|5997|6015|6013|6018|6016|6000|5997|49352
1628170200000|2021-08-05 13:30:00|6014|6012|5998|5996|6021|6018|5988|5987|107444
1628170500000|2021-08-05 13:35:00|5997|5995|6029|6027|6033|6029|5995|5992|69240
1628170800000|2021-08-05 13:40:00|6030|6028|5997|5995|6035|6034|5992|5991|114805
1628171100000|2021-08-05 13:45:00|5996|5996|5988|5987|6002|5999|5979|5976|60962
1628171400000|2021-08-05 13:50:00|5989|5986|5978|5976|5994|5993|5976|5974|54029
1628171700000|2021-08-05 13:55:00|5977|5977|5983|5982|5986|5984|5974|5971|72964
1628172000000|2021-08-05 14:00:00|5984|5983|5996|5994|5997|5995|5976|5975|51814
1628172300000|2021-08-05 14:05:00|5997|5995|5975|5972|5999|5998|5972|5971|36930
1628172600000|2021-08-05 14:10:00|5974|5973|5980|5979|5984|5983|5973|5972|50361
1628172900000|2021-08-05 14:15:00|5979|5978|5978|5977|5981|5980|5972|5971|37121
1628173200000|2021-08-05 14:20:00|5977|5976|5992|5991|5993|5991|5974|5972|43185
1628173500000|2021-08-05 14:25:00|5993|5992|5999|5998|6009|6008|5993|5992|36970
1628173800000|2021-08-05 14:30:00|6000|5999|6009|6008|6011|6009|5997|5996|38418
1628174100000|2021-08-05 14:35:00|6008|6007|6010|6009|6012|6011|6005|6003|27957
1628174400000|2021-08-05 14:40:00|6009|6008|6006|6005|6012|6011|6005|6003|48336
1628174700000|2021-08-05 14:45:00|6007|6006|6015|6014|6021|6019|6004|6003|43361
1628175000000|2021-08-05 14:50:00|6016|6015|6031|6030|6032|6030|6016|6015|23815
1628175300000|2021-08-05 14:55:00|6032|6031|6041|6040|6052|6051|6032|6030|90261
1628175600000|2021-08-05 15:00:00|6040|6039|6037|6036|6041|6040|6035|6034|33115
1628175900000|2021-08-05 15:05:00|6038|6035|6029|6027|6038|6036|6022|6021|50529
1628176200000|2021-08-05 15:10:00|6028|6026|6034|6033|6035|6033|6018|6017|71871
1628176500000|2021-08-05 15:15:00|6035|6034|6032|6031|6039|6038|6032|6030|37319
1628176800000|2021-08-05 15:20:00|6031|6030|6040|6039|6041|6040|6029|6028|45917
1628177100000|2021-08-05 15:25:00|6041|6040|6043|6041|6052|6051|6040|6040|87611
1628233200000|2021-08-06 07:00:00|6014|6003|6023|6022|6026|6024|5986|5980|52057
1628233500000|2021-08-06 07:05:00|6024|6023|6025|6024|6034|6030|6016|6013|21925
1628233800000|2021-08-06 07:10:00|6026|6023|6006|6004|6026|6024|5995|5992|37521
1628234100000|2021-08-06 07:15:00|6007|6005|6012|6011|6015|6012|5999|5998|30465
1628234400000|2021-08-06 07:20:00|6013|6012|6007|6005|6016|6014|5992|5990|25215
1628234700000|2021-08-06 07:25:00|6006|6004|6010|6007|6021|6020|6003|6002|26173
1628235000000|2021-08-06 07:30:00|6011|6008|6022|6020|6024|6023|6010|6008|11658
1628235300000|2021-08-06 07:35:00|6021|6021|6029|6028|6032|6030|6017|6015|10542
1628235600000|2021-08-06 07:40:00|6028|6027|6029|6028|6035|6034|6028|6027|32250
1628235900000|2021-08-06 07:45:00|6028|6027|6048|6045|6049|6047|6022|6021|17960
1628236200000|2021-08-06 07:50:00|6047|6044|6038|6036|6052|6050|6037|6036|46175
1628236500000|2021-08-06 07:55:00|6037|6035|6034|6032|6039|6037|6032|6031|7467
1628236800000|2021-08-06 08:00:00|6033|6031|6033|6032|6042|6040|6030|6028|11533
1628237100000|2021-08-06 08:05:00|6034|6033|6034|6032|6038|6036|6031|6030|6302
1628237400000|2021-08-06 08:10:00|6035|6033|6045|6044|6046|6044|6033|6032|6954
1628237700000|2021-08-06 08:15:00|6044|6042|6040|6038|6049|6048|6037|6035|8777
1628238000000|2021-08-06 08:20:00|6041|6039|6031|6030|6043|6040|6031|6030|4493
1628238300000|2021-08-06 08:25:00|6032|6029|6025|6023|6035|6032|6025|6023|7279
1628238600000|2021-08-06 08:30:00|6026|6024|6022|6021|6026|6025|6019|6018|7522
1628238900000|2021-08-06 08:35:00|6021|6020|6024|6022|6032|6029|6020|6019|7300
1628239200000|2021-08-06 08:40:00|6025|6023|6024|6022|6030|6028|6023|6022|4682
1628239500000|2021-08-06 08:45:00|6023|6021|6025|6023|6030|6029|6021|6020|9797
1628239800000|2021-08-06 08:50:00|6026|6024|6025|6023|6030|6029|6025|6022|6232
1628240100000|2021-08-06 08:55:00|6026|6024|6029|6028|6033|6032|6024|6023|9204
1628240400000|2021-08-06 09:00:00|6028|6027|6027|6025|6035|6033|6026|6025|21676
1628240700000|2021-08-06 09:05:00|6028|6026|6030|6027|6033|6031|6025|6023|6447
1628241000000|2021-08-06 09:10:00|6029|6028|6031|6029|6031|6030|6024|6022|4746
1628241300000|2021-08-06 09:15:00|6030|6028|6026|6024|6032|6031|6025|6023|6685
1628241600000|2021-08-06 09:20:00|6027|6025|6029|6026|6029|6026|6023|6022|8948
1628241900000|2021-08-06 09:25:00|6028|6027|6027|6026|6029|6027|6023|6022|6737
1628242200000|2021-08-06 09:30:00|6028|6027|6028|6026|6029|6027|6025|6023|9071
1628242500000|2021-08-06 09:35:00|6027|6025|6025|6024|6028|6026|6023|6022|7336
1628242800000|2021-08-06 09:40:00|6024|6023|6033|6032|6036|6035|6024|6022|9975
1628243100000|2021-08-06 09:45:00|6032|6031|6047|6046|6048|6046|6031|6030|5878
1628243400000|2021-08-06 09:50:00|6046|6045|6043|6041|6048|6047|6043|6041|4118
1628243700000|2021-08-06 09:55:00|6042|6040|6037|6035|6043|6041|6036|6035|4612
1628244000000|2021-08-06 10:00:00|6038|6036|6051|6050|6051|6050|6035|6034|18922
1628244300000|2021-08-06 10:05:00|6052|6051|6050|6049|6057|6054|6049|6048|10204
1628244600000|2021-08-06 10:10:00|6049|6048|6052|6050|6054|6052|6045|6044|15089
1628244900000|2021-08-06 10:15:00|6050|6049|6061|6059|6061|6060|6050|6049|19858
1628245200000|2021-08-06 10:20:00|6060|6060|6070|6068|6071|6070|6058|6057|46490
1628245500000|2021-08-06 10:25:00|6069|6067|6071|6070|6075|6072|6065|6063|9169
1628245800000|2021-08-06 10:30:00|6072|6069|6067|6065|6072|6070|6064|6063|5984
1628246100000|2021-08-06 10:35:00|6066|6064|6067|6065|6067|6066|6062|6060|4942
1628246400000|2021-08-06 10:40:00|6066|6066|6065|6064|6068|6067|6064|6063|5162
1628246700000|2021-08-06 10:45:00|6066|6065|6069|6067|6074|6071|6065|6064|5804
1628247000000|2021-08-06 10:50:00|6070|6068|6071|6070|6074|6073|6070|6067|4892
1628247300000|2021-08-06 10:55:00|6070|6069|6074|6073|6075|6073|6067|6065|5573
1628247600000|2021-08-06 11:00:00|6075|6072|6069|6067|6075|6074|6069|6067|5659
1628247900000|2021-08-06 11:05:00|6068|6066|6067|6066|6069|6068|6061|6060|7435
1628248200000|2021-08-06 11:10:00|6066|6065|6067|6066|6067|6066|6063|6062|4724
1628248500000|2021-08-06 11:15:00|6068|6067|6079|6076|6079|6077|6067|6066|6451
1628248800000|2021-08-06 11:20:00|6078|6077|6077|6076|6081|6080|6077|6076|5178
1628249100000|2021-08-06 11:25:00|6078|6077|6074|6072|6080|6078|6072|6071|7416
1628249400000|2021-08-06 11:30:00|6075|6073|6075|6074|6075|6074|6072|6070|5653
1628249700000|2021-08-06 11:35:00|6076|6075|6077|6075|6082|6081|6075|6074|8612
1628250000000|2021-08-06 11:40:00|6076|6076|6072|6070|6079|6078|6069|6068|5112
1628250300000|2021-08-06 11:45:00|6071|6069|6068|6066|6072|6071|6067|6065|3517
1628250600000|2021-08-06 11:50:00|6067|6065|6069|6068|6071|6070|6064|6063|7648
1628250900000|2021-08-06 11:55:00|6068|6067|6062|6061|6069|6068|6062|6060|7685
1628251200000|2021-08-06 12:00:00|6061|6060|6059|6057|6062|6061|6056|6055|11031
1628251500000|2021-08-06 12:05:00|6058|6056|6060|6059|6061|6059|6056|6054|3976
1628251800000|2021-08-06 12:10:00|6061|6060|6061|6059|6065|6063|6059|6057|3457
1628252100000|2021-08-06 12:15:00|6060|6058|6054|6052|6060|6058|6051|6050|3941
1628252400000|2021-08-06 12:20:00|6053|6051|6048|6046|6053|6051|6046|6044|6003
1628252700000|2021-08-06 12:25:00|6047|6045|6049|6048|6050|6049|6042|6040|4872
1628253000000|2021-08-06 12:30:00|6051|6049|6059|6057|6066|6065|6051|6048|16233
1628253300000|2021-08-06 12:35:00|6058|6056|6057|6055|6060|6058|6051|6049|5747
1628253600000|2021-08-06 12:40:00|6058|6056|6053|6050|6065|6064|6053|6050|10431
1628253900000|2021-08-06 12:45:00|6052|6049|6041|6039|6053|6051|6041|6039|7553
1628254200000|2021-08-06 12:50:00|6042|6040|6034|6033|6043|6042|6032|6030|14184
1628254500000|2021-08-06 12:55:00|6035|6032|6037|6036|6039|6037|6030|6029|18761
1628254800000|2021-08-06 13:00:00|6038|6037|6032|6031|6041|6039|6025|6023|13312
1628255100000|2021-08-06 13:05:00|6033|6032|6036|6034|6038|6036|6030|6029|11799
1628255400000|2021-08-06 13:10:00|6035|6035|6043|6041|6043|6041|6034|6032|8083
1628255700000|2021-08-06 13:15:00|6042|6040|6039|6038|6045|6043|6038|6037|6692
1628256000000|2021-08-06 13:20:00|6038|6037|6046|6045|6047|6045|6036|6034|8315
1628256300000|2021-08-06 13:25:00|6047|6046|6039|6036|6048|6046|6037|6035|13149
1628256600000|2021-08-06 13:30:00|6038|6035|6054|6053|6061|6059|6036|6035|55009
1628256900000|2021-08-06 13:35:00|6053|6052|6033|6031|6055|6054|6032|6030|31524
1628257200000|2021-08-06 13:40:00|6032|6030|6033|6032|6047|6045|6032|6030|22139
1628257500000|2021-08-06 13:45:00|6032|6031|6014|6012|6036|6034|6014|6012|30650
1628257800000|2021-08-06 13:50:00|6013|6011|6018|6016|6020|6018|6007|6004|23436
1628258100000|2021-08-06 13:55:00|6017|6017|6016|6014|6022|6020|6014|6012|14678
1628258400000|2021-08-06 14:00:00|6015|6013|6031|6030|6031|6030|6014|6012|23456
1628258700000|2021-08-06 14:05:00|6030|6029|6025|6024|6036|6034|6022|6020|24556
1628259000000|2021-08-06 14:10:00|6024|6023|6032|6031|6034|6033|6018|6017|17223
1628259300000|2021-08-06 14:15:00|6031|6030|6022|6021|6034|6033|6022|6020|27031
1628259600000|2021-08-06 14:20:00|6023|6022|6029|6028|6029|6028|6022|6021|13102
1628259900000|2021-08-06 14:25:00|6030|6027|6029|6028|6034|6033|6024|6022|26338
1628260200000|2021-08-06 14:30:00|6028|6027|6036|6035|6037|6035|6028|6027|23675
1628260500000|2021-08-06 14:35:00|6035|6034|6043|6042|6050|6048|6033|6032|29440
1628260800000|2021-08-06 14:40:00|6042|6041|6051|6049|6055|6053|6041|6040|22734
1628261100000|2021-08-06 14:45:00|6050|6050|6053|6052|6054|6053|6042|6041|29746
1628261400000|2021-08-06 14:50:00|6054|6053|6065|6064|6068|6066|6054|6053|53866
1628261700000|2021-08-06 14:55:00|6066|6065|6064|6063|6068|6067|6061|6059|25324
1628262000000|2021-08-06 15:00:00|6065|6064|6065|6064|6069|6068|6062|6061|27705
1628262300000|2021-08-06 15:05:00|6064|6063|6069|6068|6074|6072|6062|6061|46981
1628262600000|2021-08-06 15:10:00|6068|6067|6054|6053|6071|6070|6052|6051|19709
1628262900000|2021-08-06 15:15:00|6055|6054|6046|6045|6055|6054|6046|6044|40566
1628263200000|2021-08-06 15:20:00|6047|6046|6050|6049|6052|6051|6047|6046|20953
1628263500000|2021-08-06 15:25:00|6049|6048|6035|6033|6050|6049|6033|6031|32427
1628492400000|2021-08-09 07:00:00|5980|5975|5998|5994|6010|6005|5946|5937|117610
1628492700000|2021-08-09 07:05:00|5999|5995|6004|6001|6012|6008|5986|5983|72868
1628493000000|2021-08-09 07:10:00|6003|6000|6012|6008|6020|6018|5994|5992|36132
1628493300000|2021-08-09 07:15:00|6013|6009|6038|6036|6039|6036|6011|6008|34800
1628493600000|2021-08-09 07:20:00|6039|6037|6033|6031|6046|6043|6032|6030|30305
1628493900000|2021-08-09 07:25:00|6032|6032|6037|6035|6040|6038|6031|6030|34066
1628494200000|2021-08-09 07:30:00|6038|6036|6046|6045|6050|6048|6036|6034|11483
1628494500000|2021-08-09 07:35:00|6047|6046|6046|6044|6055|6051|6045|6044|11307
1628494800000|2021-08-09 07:40:00|6045|6043|6042|6040|6054|6053|6037|6035|21715
1628495100000|2021-08-09 07:45:00|6041|6041|6035|6034|6048|6046|6035|6034|25467
1628495400000|2021-08-09 07:50:00|6036|6035|6024|6022|6036|6035|6018|6015|9993
1628495700000|2021-08-09 07:55:00|6025|6023|6024|6021|6027|6026|6014|6013|9541
1628496000000|2021-08-09 08:00:00|6023|6022|6021|6018|6024|6022|6017|6014|7892
1628496300000|2021-08-09 08:05:00|6023|6019|6024|6023|6024|6023|6018|6016|23710
1628496600000|2021-08-09 08:10:00|6025|6024|6025|6023|6028|6027|6022|6019|14058
1628496900000|2021-08-09 08:15:00|6026|6026|6040|6036|6040|6036|6025|6023|22147
1628497200000|2021-08-09 08:20:00|6041|6037|6044|6042|6050|6049|6039|6037|8020
1628497500000|2021-08-09 08:25:00|6045|6043|6037|6036|6054|6053|6036|6033|21846
1628497800000|2021-08-09 08:30:00|6038|6037|6042|6040|6044|6042|6031|6029|5969
1628498100000|2021-08-09 08:35:00|6043|6041|6040|6037|6044|6042|6037|6034|8739
1628498400000|2021-08-09 08:40:00|6039|6038|6054|6053|6055|6053|6039|6038|30581
1628498700000|2021-08-09 08:45:00|6053|6052|6051|6050|6057|6056|6049|6046|17694
1628499000000|2021-08-09 08:50:00|6052|6051|6059|6057|6059|6057|6051|6050|9657
1628499300000|2021-08-09 08:55:00|6058|6056|6059|6057|6060|6058|6054|6051|6056
1628499600000|2021-08-09 09:00:00|6058|6056|6054|6052|6060|6059|6052|6050|12102
1628499900000|2021-08-09 09:05:00|6053|6051|6052|6049|6059|6057|6049|6047|8263
1628500200000|2021-08-09 09:10:00|6053|6050|6049|6047|6055|6054|6046|6044|17167
1628500500000|2021-08-09 09:15:00|6050|6048|6045|6043|6055|6052|6043|6041|8717
1628500800000|2021-08-09 09:20:00|6046|6044|6050|6048|6050|6049|6041|6040|17292
1628501100000|2021-08-09 09:25:00|6049|6047|6041|6040|6050|6049|6041|6040|23260
1628501400000|2021-08-09 09:30:00|6040|6039|6049|6047|6050|6047|6040|6038|9714
1628501700000|2021-08-09 09:35:00|6048|6046|6050|6049|6050|6049|6047|6044|10812
1628502000000|2021-08-09 09:40:00|6049|6048|6050|6048|6051|6050|6044|6042|20814
1628502300000|2021-08-09 09:45:00|6051|6049|6048|6047|6055|6054|6046|6044|22132
1628502600000|2021-08-09 09:50:00|6049|6048|6050|6048|6050|6049|6046|6045|4639
1628502900000|2021-08-09 09:55:00|6049|6047|6049|6047|6050|6049|6045|6044|4532
1628503200000|2021-08-09 10:00:00|6048|6046|6046|6045|6048|6046|6044|6043|6938
1628503500000|2021-08-09 10:05:00|6047|6044|6033|6030|6047|6046|6030|6028|17130
1628503800000|2021-08-09 10:10:00|6032|6029|6036|6034|6041|6040|6031|6029|15570
1628504100000|2021-08-09 10:15:00|6035|6035|6040|6039|6041|6039|6035|6035|4625
1628504400000|2021-08-09 10:20:00|6041|6038|6032|6031|6041|6039|6032|6031|8371
1628504700000|2021-08-09 10:25:00|6033|6032|6037|6035|6038|6037|6032|6029|12868
1628505000000|2021-08-09 10:30:00|6036|6034|6035|6033|6038|6037|6034|6031|5803
1628505300000|2021-08-09 10:35:00|6034|6032|6029|6027|6037|6036|6027|6025|11379
1628505600000|2021-08-09 10:40:00|6028|6026|6029|6028|6029|6028|6026|6023|3061
1628505900000|2021-08-09 10:45:00|6028|6027|6028|6027|6029|6028|6024|6022|4363
1628506200000|2021-08-09 10:50:00|6029|6026|6036|6034|6037|6036|6028|6026|9805
1628506500000|2021-08-09 10:55:00|6035|6035|6034|6033|6039|6037|6034|6033|3945
1628506800000|2021-08-09 11:00:00|6033|6032|6024|6023|6034|6032|6024|6023|17939
1628507100000|2021-08-09 11:05:00|6025|6024|6035|6033|6035|6033|6025|6024|7118
1628507400000|2021-08-09 11:10:00|6034|6034|6039|6037|6040|6037|6032|6031|6755
1628507700000|2021-08-09 11:15:00|6038|6036|6032|6030|6039|6036|6031|6030|3092
1628508000000|2021-08-09 11:20:00|6031|6029|6035|6033|6035|6034|6030|6027|3810
1628508300000|2021-08-09 11:25:00|6034|6032|6037|6036|6038|6037|6032|6031|6873
1628508600000|2021-08-09 11:30:00|6036|6035|6035|6034|6036|6035|6030|6029|3862
1628508900000|2021-08-09 11:35:00|6034|6033|6036|6035|6036|6035|6034|6032|2462
1628509200000|2021-08-09 11:40:00|6037|6036|6038|6036|6038|6036|6036|6035|1872
1628509500000|2021-08-09 11:45:00|6039|6037|6042|6041|6044|6042|6038|6036|10329
1628509800000|2021-08-09 11:50:00|6041|6040|6037|6035|6043|6042|6036|6034|8027
1628510100000|2021-08-09 11:55:00|6038|6036|6038|6037|6039|6038|6032|6030|12323
1628510400000|2021-08-09 12:00:00|6037|6036|6026|6025|6040|6038|6026|6025|10199
1628510700000|2021-08-09 12:05:00|6025|6024|6028|6027|6029|6027|6021|6019|16025
1628511000000|2021-08-09 12:10:00|6029|6028|6024|6023|6029|6028|6022|6021|22837
1628511300000|2021-08-09 12:15:00|6025|6024|6022|6021|6027|6024|6019|6017|14577
1628511600000|2021-08-09 12:20:00|6021|6020|6026|6025|6030|6029|6018|6017|27054
1628511900000|2021-08-09 12:25:00|6027|6026|6029|6027|6033|6031|6025|6024|15197
1628512200000|2021-08-09 12:30:00|6028|6028|6023|6022|6029|6028|6022|6020|11169
1628512500000|2021-08-09 12:35:00|6022|6021|6028|6025|6028|6025|6020|6018|11819
1628512800000|2021-08-09 12:40:00|6027|6024|6027|6026|6027|6026|6024|6022|5148
1628513100000|2021-08-09 12:45:00|6028|6027|6021|6019|6031|6030|6019|6018|33426
1628513400000|2021-08-09 12:50:00|6020|6020|6025|6023|6026|6025|6020|6019|7819
1628513700000|2021-08-09 12:55:00|6026|6024|6028|6027|6030|6028|6026|6024|11073
1628514000000|2021-08-09 13:00:00|6029|6028|6030|6028|6035|6034|6028|6027|20701
1628514300000|2021-08-09 13:05:00|6031|6029|6032|6031|6035|6034|6029|6028|20890
1628514600000|2021-08-09 13:10:00|6031|6030|6031|6030|6035|6034|6031|6030|3988
1628514900000|2021-08-09 13:15:00|6030|6029|6036|6034|6037|6035|6030|6029|7184
1628515200000|2021-08-09 13:20:00|6035|6035|6039|6038|6039|6038|6032|6030|8431
1628515500000|2021-08-09 13:25:00|6040|6039|6044|6043|6051|6049|6040|6038|22568
1628515800000|2021-08-09 13:30:00|6043|6042|6032|6030|6044|6042|6027|6025|64812
1628516100000|2021-08-09 13:35:00|6031|6029|6055|6052|6055|6052|6028|6026|38622
1628516400000|2021-08-09 13:40:00|6054|6051|6059|6057|6060|6058|6040|6038|22118
1628516700000|2021-08-09 13:45:00|6060|6058|6065|6063|6072|6070|6058|6056|27037
1628517000000|2021-08-09 13:50:00|6064|6062|6063|6061|6069|6067|6060|6059|13551
1628517300000|2021-08-09 13:55:00|6064|6062|6076|6075|6085|6084|6063|6061|24490
1628517600000|2021-08-09 14:00:00|6077|6074|6074|6072|6082|6079|6069|6068|16929
1628517900000|2021-08-09 14:05:00|6075|6073|6078|6077|6085|6083|6071|6069|17471
1628518200000|2021-08-09 14:10:00|6077|6076|6067|6064|6081|6080|6059|6056|22443
1628518500000|2021-08-09 14:15:00|6066|6063|6058|6056|6068|6067|6056|6054|39264
1628518800000|2021-08-09 14:20:00|6057|6055|6070|6068|6070|6068|6052|6050|27000
1628519100000|2021-08-09 14:25:00|6069|6069|6081|6079|6081|6080|6066|6063|22229
1628519400000|2021-08-09 14:30:00|6080|6078|6071|6070|6080|6079|6065|6063|18445
1628519700000|2021-08-09 14:35:00|6072|6069|6067|6066|6072|6071|6065|6063|18109
1628520000000|2021-08-09 14:40:00|6068|6067|6077|6075|6078|6077|6066|6064|17881
1628520300000|2021-08-09 14:45:00|6076|6074|6086|6084|6090|6088|6075|6074|24208
1628520600000|2021-08-09 14:50:00|6085|6083|6084|6082|6087|6086|6083|6081|21140
1628520900000|2021-08-09 14:55:00|6085|6083|6083|6082|6088|6087|6082|6081|17462
1628521200000|2021-08-09 15:00:00|6084|6083|6086|6085|6086|6085|6082|6081|21738
1628521500000|2021-08-09 15:05:00|6087|6086|6098|6096|6101|6100|6087|6086|27585
1628521800000|2021-08-09 15:10:00|6097|6095|6094|6093|6097|6095|6086|6084|28681
1628522100000|2021-08-09 15:15:00|6095|6094|6095|6094|6103|6102|6095|6093|82410
1628522400000|2021-08-09 15:20:00|6096|6095|6097|6096|6100|6099|6092|6090|21581
1628522700000|2021-08-09 15:25:00|6098|6097|6103|6101|6106|6105|6097|6096|33856
1628578800000|2021-08-10 07:00:00|6092|6079|6086|6084|6115|6106|6079|6073|84375
1628579100000|2021-08-10 07:05:00|6085|6083|6071|6069|6090|6088|6063|6060|38065
1628579400000|2021-08-10 07:10:00|6070|6068|6076|6074|6087|6085|6068|6066|17700
1628579700000|2021-08-10 07:15:00|6075|6073|6076|6075|6082|6080|6068|6064|31599
1628580000000|2021-08-10 07:20:00|6075|6074|6067|6065|6079|6077|6065|6063|21615
1628580300000|2021-08-10 07:25:00|6066|6066|6060|6058|6072|6071|6055|6053|46300
1628580600000|2021-08-10 07:30:00|6059|6057|6063|6060|6067|6065|6056|6055|27881
1628580900000|2021-08-10 07:35:00|6062|6061|6054|6053|6064|6062|6053|6051|10873
1628581200000|2021-08-10 07:40:00|6055|6054|6064|6063|6069|6068|6055|6054|10354
1628581500000|2021-08-10 07:45:00|6065|6064|6067|6065|6070|6069|6059|6057|9979
1628581800000|2021-08-10 07:50:00|6069|6066|6056|6053|6069|6068|6056|6053|11627
1628582100000|2021-08-10 07:55:00|6055|6054|6050|6048|6060|6059|6048|6047|12720
1628582400000|2021-08-10 08:00:00|6049|6049|6048|6046|6057|6055|6046|6045|8196
1628582700000|2021-08-10 08:05:00|6047|6045|6051|6050|6052|6051|6040|6039|22646
1628583000000|2021-08-10 08:10:00|6050|6049|6046|6045|6051|6049|6043|6040|7128
1628583300000|2021-08-10 08:15:00|6047|6046|6047|6046|6053|6051|6044|6042|10313
1628583600000|2021-08-10 08:20:00|6046|6045|6051|6050|6052|6050|6044|6042|22195
1628583900000|2021-08-10 08:25:00|6052|6051|6055|6053|6057|6056|6051|6049|11205
1628584200000|2021-08-10 08:30:00|6056|6054|6053|6051|6062|6059|6053|6051|6640
1628584500000|2021-08-10 08:35:00|6052|6052|6047|6046|6057|6055|6047|6045|8742
1628584800000|2021-08-10 08:40:00|6046|6045|6052|6050|6055|6053|6041|6040|16106
1628585100000|2021-08-10 08:45:00|6053|6051|6049|6048|6056|6055|6048|6046|10453
1628585400000|2021-08-10 08:50:00|6050|6049|6045|6044|6051|6049|6043|6041|8270
1628585700000|2021-08-10 08:55:00|6046|6045|6057|6056|6057|6056|6044|6043|8084
1628586000000|2021-08-10 09:00:00|6056|6055|6051|6050|6056|6055|6049|6047|7005
1628586300000|2021-08-10 09:05:00|6050|6049|6043|6042|6053|6051|6041|6040|17480
1628586600000|2021-08-10 09:10:00|6042|6041|6045|6044|6047|6046|6042|6041|14161
1628586900000|2021-08-10 09:15:00|6046|6045|6045|6044|6051|6050|6045|6044|10452
1628587200000|2021-08-10 09:20:00|6046|6045|6051|6049|6053|6051|6044|6043|8735
1628587500000|2021-08-10 09:25:00|6050|6048|6042|6041|6050|6048|6042|6041|14788
1628587800000|2021-08-10 09:30:00|6043|6042|6043|6041|6044|6043|6041|6040|8137
1628588100000|2021-08-10 09:35:00|6042|6042|6041|6040|6044|6042|6039|6038|29724
1628588400000|2021-08-10 09:40:00|6040|6039|6044|6043|6044|6043|6037|6035|20780
1628588700000|2021-08-10 09:45:00|6045|6044|6041|6040|6046|6045|6040|6038|13998
1628589000000|2021-08-10 09:50:00|6042|6041|6047|6046|6048|6047|6042|6041|9051
1628589300000|2021-08-10 09:55:00|6048|6047|6041|6040|6050|6048|6041|6039|8158
1628589600000|2021-08-10 10:00:00|6042|6039|6042|6039|6043|6041|6038|6037|14406
1628589900000|2021-08-10 10:05:00|6041|6041|6043|6041|6044|6043|6040|6039|4318
1628590200000|2021-08-10 10:10:00|6044|6042|6041|6039|6044|6043|6040|6039|3790
1628590500000|2021-08-10 10:15:00|6042|6040|6041|6040|6045|6044|6040|6039|7931
1628590800000|2021-08-10 10:20:00|6042|6041|6042|6041|6045|6044|6040|6039|19564
1628591100000|2021-08-10 10:25:00|6043|6042|6042|6041|6046|6045|6040|6039|5693
1628591400000|2021-08-10 10:30:00|6041|6040|6044|6043|6045|6044|6041|6040|5110
1628591700000|2021-08-10 10:35:00|6043|6042|6044|6042|6052|6050|6043|6041|11037
1628592000000|2021-08-10 10:40:00|6045|6043|6042|6041|6046|6045|6039|6038|6257
1628592300000|2021-08-10 10:45:00|6043|6042|6038|6037|6044|6043|6037|6036|5010
1628592600000|2021-08-10 10:50:00|6039|6038|6040|6039|6042|6041|6038|6037|5992
1628592900000|2021-08-10 10:55:00|6041|6040|6038|6036|6041|6040|6037|6036|14680
1628593200000|2021-08-10 11:00:00|6037|6035|6043|6041|6043|6042|6034|6033|10745
1628593500000|2021-08-10 11:05:00|6042|6040|6045|6043|6046|6044|6040|6038|5534
1628593800000|2021-08-10 11:10:00|6046|6044|6051|6049|6051|6049|6046|6044|6010
1628594100000|2021-08-10 11:15:00|6050|6050|6057|6055|6057|6055|6050|6049|6017
1628594400000|2021-08-10 11:20:00|6058|6056|6052|6050|6059|6057|6052|6050|10435
1628594700000|2021-08-10 11:25:00|6051|6051|6047|6045|6051|6051|6047|6045|4778
1628595000000|2021-08-10 11:30:00|6046|6044|6046|6044|6048|6047|6044|6043|6103
1628595300000|2021-08-10 11:35:00|6045|6043|6047|6046|6048|6047|6044|6043|9323
1628595600000|2021-08-10 11:40:00|6046|6045|6049|6048|6050|6049|6044|6043|8673
1628595900000|2021-08-10 11:45:00|6050|6049|6049|6048|6055|6053|6048|6046|11057
1628596200000|2021-08-10 11:50:00|6048|6046|6049|6048|6049|6048|6047|6046|7620
1628596500000|2021-08-10 11:55:00|6050|6049|6048|6047|6050|6049|6047|6046|6832
1628596800000|2021-08-10 12:00:00|6047|6046|6048|6047|6053|6052|6045|6043|11870
1628597100000|2021-08-10 12:05:00|6049|6048|6046|6044|6051|6050|6043|6042|6320
1628597400000|2021-08-10 12:10:00|6045|6045|6042|6040|6048|6047|6042|6040|6530
1628597700000|2021-08-10 12:15:00|6041|6041|6045|6043|6048|6047|6040|6039|12375
1628598000000|2021-08-10 12:20:00|6044|6044|6044|6043|6047|6046|6043|6042|6218
1628598300000|2021-08-10 12:25:00|6045|6044|6047|6046|6050|6048|6044|6043|9647
1628598600000|2021-08-10 12:30:00|6046|6045|6050|6049|6053|6052|6046|6045|5982
1628598900000|2021-08-10 12:35:00|6049|6048|6044|6043|6050|6048|6043|6042|10204
1628599200000|2021-08-10 12:40:00|6043|6042|6050|6049|6050|6049|6043|6042|7137
1628599500000|2021-08-10 12:45:00|6051|6050|6055|6054|6055|6054|6050|6049|5833
1628599800000|2021-08-10 12:50:00|6054|6053|6053|6052|6055|6054|6052|6050|10524
1628600100000|2021-08-10 12:55:00|6052|6051|6055|6054|6055|6054|6050|6049|7461
1628600400000|2021-08-10 13:00:00|6056|6055|6061|6060|6065|6063|6056|6054|12885
1628600700000|2021-08-10 13:05:00|6060|6059|6063|6061|6065|6064|6052|6051|15145
1628601000000|2021-08-10 13:10:00|6064|6062|6071|6070|6071|6070|6062|6061|14817
1628601300000|2021-08-10 13:15:00|6072|6069|6083|6081|6083|6082|6072|6069|23538
1628601600000|2021-08-10 13:20:00|6082|6080|6086|6085|6087|6086|6080|6079|10813
1628601900000|2021-08-10 13:25:00|6087|6086|6080|6079|6090|6089|6080|6078|22558
1628602200000|2021-08-10 13:30:00|6079|6078|6109|6106|6110|6108|6072|6070|58753
1628602500000|2021-08-10 13:35:00|6110|6107|6107|6106|6115|6112|6105|6103|33141
1628602800000|2021-08-10 13:40:00|6108|6107|6110|6108|6118|6115|6100|6099|29079
1628603100000|2021-08-10 13:45:00|6111|6109|6092|6091|6111|6110|6088|6086|37187
1628603400000|2021-08-10 13:50:00|6093|6090|6105|6103|6107|6106|6087|6086|59271
1628603700000|2021-08-10 13:55:00|6106|6102|6110|6107|6112|6111|6101|6100|39017
1628604000000|2021-08-10 14:00:00|6111|6108|6125|6123|6131|6129|6105|6104|45858
1628604300000|2021-08-10 14:05:00|6124|6124|6138|6135|6139|6138|6123|6122|42533
1628604600000|2021-08-10 14:10:00|6137|6136|6139|6138|6140|6139|6129|6128|42248
1628604900000|2021-08-10 14:15:00|6140|6139|6139|6138|6147|6146|6134|6133|57090
1628605200000|2021-08-10 14:20:00|6138|6137|6147|6145|6153|6152|6134|6132|37251
1628605500000|2021-08-10 14:25:00|6148|6146|6150|6148|6156|6154|6146|6144|188125
1628605800000|2021-08-10 14:30:00|6151|6149|6164|6163|6165|6163|6148|6147|51898
1628606100000|2021-08-10 14:35:00|6165|6164|6172|6171|6176|6175|6161|6160|40344
1628606400000|2021-08-10 14:40:00|6171|6170|6163|6162|6174|6173|6158|6157|52122
1628606700000|2021-08-10 14:45:00|6162|6161|6161|6160|6163|6162|6152|6151|52016
1628607000000|2021-08-10 14:50:00|6160|6159|6156|6155|6165|6164|6155|6153|41388
1628607300000|2021-08-10 14:55:00|6157|6156|6161|6160|6162|6161|6156|6155|27538
1628607600000|2021-08-10 15:00:00|6160|6159|6163|6161|6170|6169|6159|6157|305647
1628607900000|2021-08-10 15:05:00|6162|6162|6158|6157|6164|6163|6156|6154|42664
1628608200000|2021-08-10 15:10:00|6159|6158|6165|6164|6166|6164|6157|6156|603382
1628608500000|2021-08-10 15:15:00|6166|6165|6165|6164|6166|6165|6158|6157|41492
1628608800000|2021-08-10 15:20:00|6164|6163|6164|6163|6169|6168|6163|6162|30423
1628609100000|2021-08-10 15:25:00|6165|6164|6166|6165|6166|6165|6163|6162|39525
1628665200000|2021-08-11 07:00:00|6182|6172|6203|6198|6206|6202|6177|6172|60980
1628665500000|2021-08-11 07:05:00|6204|6199|6222|6218|6225|6222|6199|6197|31082
1628665800000|2021-08-11 07:10:00|6221|6219|6209|6207|6226|6224|6208|6206|28488
1628666100000|2021-08-11 07:15:00|6210|6208|6184|6182|6215|6212|6184|6181|15434
1628666400000|2021-08-11 07:20:00|6185|6183|6168|6165|6188|6186|6166|6165|23137
1628666700000|2021-08-11 07:25:00|6167|6166|6162|6160|6175|6173|6152|6150|20366
1628667000000|2021-08-11 07:30:00|6161|6161|6169|6167|6171|6168|6156|6154|18208
1628667300000|2021-08-11 07:35:00|6168|6166|6179|6178|6180|6179|6167|6165|14814
1628667600000|2021-08-11 07:40:00|6178|6177|6174|6173|6183|6182|6171|6169|12004
1628667900000|2021-08-11 07:45:00|6175|6174|6172|6170|6177|6174|6168|6166|5892
1628668200000|2021-08-11 07:50:00|6173|6171|6187|6185|6192|6190|6167|6166|12838
1628668500000|2021-08-11 07:55:00|6186|6184|6191|6190|6195|6192|6185|6184|9123
1628668800000|2021-08-11 08:00:00|6192|6191|6195|6194|6197|6195|6186|6184|15592
1628669100000|2021-08-11 08:05:00|6196|6195|6167|6166|6196|6195|6167|6164|16947
1628669400000|2021-08-11 08:10:00|6166|6165|6142|6141|6167|6165|6142|6141|20346
1628669700000|2021-08-11 08:15:00|6143|6140|6145|6143|6152|6150|6143|6139|24856
1628670000000|2021-08-11 08:20:00|6146|6142|6154|6153|6156|6154|6146|6142|8219
1628670300000|2021-08-11 08:25:00|6155|6154|6160|6158|6163|6161|6154|6152|21037
1628670600000|2021-08-11 08:30:00|6159|6159|6156|6155|6162|6161|6153|6151|28533
1628670900000|2021-08-11 08:35:00|6157|6156|6160|6158|6164|6163|6151|6150|15231
1628671200000|2021-08-11 08:40:00|6159|6159|6159|6158|6162|6160|6157|6155|13330
1628671500000|2021-08-11 08:45:00|6160|6159|6157|6156|6160|6159|6153|6152|9030
1628671800000|2021-08-11 08:50:00|6158|6157|6161|6160|6162|6161|6157|6156|22666
1628672100000|2021-08-11 08:55:00|6160|6159|6161|6159|6163|6162|6159|6158|21438
1628672400000|2021-08-11 09:00:00|6160|6160|6152|6150|6162|6161|6152|6150|12398
1628672700000|2021-08-11 09:05:00|6153|6151|6158|6157|6159|6158|6153|6150|7713
1628673000000|2021-08-11 09:10:00|6159|6158|6150|6149|6159|6158|6148|6146|12686
1628673300000|2021-08-11 09:15:00|6151|6150|6150|6148|6155|6154|6147|6145|8946
1628673600000|2021-08-11 09:20:00|6151|6149|6150|6148|6153|6152|6149|6147|17968
1628673900000|2021-08-11 09:25:00|6151|6149|6148|6147|6151|6150|6148|6146|15343
1628674200000|2021-08-11 09:30:00|6147|6146|6141|6140|6153|6152|6141|6140|17589
1628674500000|2021-08-11 09:35:00|6140|6139|6144|6143|6147|6146|6138|6137|11793
1628674800000|2021-08-11 09:40:00|6145|6144|6149|6147|6152|6150|6144|6142|14974
1628675100000|2021-08-11 09:45:00|6148|6146|6148|6147|6152|6151|6146|6145|11420
1628675400000|2021-08-11 09:50:00|6147|6146|6147|6146|6149|6147|6142|6140|8078
1628675700000|2021-08-11 09:55:00|6146|6145|6146|6144|6149|6148|6143|6142|8387
1628676000000|2021-08-11 10:00:00|6147|6145|6149|6147|6151|6150|6147|6145|13725
1628676300000|2021-08-11 10:05:00|6150|6148|6150|6149|6152|6151|6148|6147|14872
1628676600000|2021-08-11 10:10:00|6151|6150|6146|6145|6159|6158|6145|6143|67669
1628676900000|2021-08-11 10:15:00|6147|6146|6144|6143|6150|6149|6143|6142|13346
1628677200000|2021-08-11 10:20:00|6145|6144|6147|6146|6148|6147|6141|6140|14023
1628677500000|2021-08-11 10:25:00|6148|6147|6137|6136|6149|6148|6137|6136|10903
1628677800000|2021-08-11 10:30:00|6138|6137|6136|6135|6143|6141|6134|6132|11020
1628678100000|2021-08-11 10:35:00|6137|6136|6137|6136|6138|6137|6135|6134|4551
1628678400000|2021-08-11 10:40:00|6138|6135|6137|6136|6139|6137|6137|6135|5093
1628678700000|2021-08-11 10:45:00|6136|6135|6134|6133|6137|6136|6133|6131|7524
1628679000000|2021-08-11 10:50:00|6133|6132|6128|6127|6134|6133|6128|6127|13385
1628679300000|2021-08-11 10:55:00|6129|6126|6123|6121|6130|6129|6122|6121|14280
1628679600000|2021-08-11 11:00:00|6122|6122|6115|6114|6124|6123|6114|6112|18993
1628679900000|2021-08-11 11:05:00|6114|6113|6107|6105|6114|6113|6106|6105|11912
1628680200000|2021-08-11 11:10:00|6106|6104|6111|6110|6113|6112|6106|6104|9355
1628680500000|2021-08-11 11:15:00|6112|6111|6110|6109|6112|6111|6109|6108|19801
1628680800000|2021-08-11 11:20:00|6109|6108|6116|6115|6118|6117|6109|6108|14698
1628681100000|2021-08-11 11:25:00|6115|6114|6108|6107|6117|6116|6107|6105|9909
1628681400000|2021-08-11 11:30:00|6107|6106|6104|6102|6109|6108|6100|6099|19535
1628681700000|2021-08-11 11:35:00|6103|6103|6102|6100|6114|6112|6102|6100|18942
1628682000000|2021-08-11 11:40:00|6101|6101|6109|6108|6110|6108|6099|6098|14418
1628682300000|2021-08-11 11:45:00|6108|6107|6109|6108|6111|6110|6106|6104|10236
1628682600000|2021-08-11 11:50:00|6108|6107|6111|6110|6111|6110|6102|6100|21448
1628682900000|2021-08-11 11:55:00|6112|6111|6110|6108|6113|6112|6108|6107|13962
1628683200000|2021-08-11 12:00:00|6109|6107|6109|6108|6112|6111|6106|6105|15065
1628683500000|2021-08-11 12:05:00|6108|6107|6102|6101|6110|6109|6102|6101|13082
1628683800000|2021-08-11 12:10:00|6103|6100|6105|6104|6106|6105|6103|6100|11759
1628684100000|2021-08-11 12:15:00|6104|6103|6103|6102|6105|6104|6100|6099|7733
1628684400000|2021-08-11 12:20:00|6102|6101|6101|6100|6103|6102|6100|6099|9418
1628684700000|2021-08-11 12:25:00|6102|6101|6096|6095|6102|6101|6095|6094|18783
1628685000000|2021-08-11 12:30:00|6097|6096|6103|6101|6114|6112|6096|6095|36685
1628685300000|2021-08-11 12:35:00|6102|6100|6101|6100|6104|6103|6100|6099|38977
1628685600000|2021-08-11 12:40:00|6100|6099|6113|6110|6117|6116|6100|6099|29016
1628685900000|2021-08-11 12:45:00|6112|6111|6102|6100|6112|6112|6101|6100|29570
1628686200000|2021-08-11 12:50:00|6101|6101|6098|6097|6103|6101|6097|6096|13418
1628686500000|2021-08-11 12:55:00|6099|6098|6101|6100|6103|6102|6097|6096|12312
1628686800000|2021-08-11 13:00:00|6102|6099|6099|6098|6102|6101|6097|6096|27490
1628687100000|2021-08-11 13:05:00|6100|6099|6100|6099|6101|6100|6099|6098|23084
1628687400000|2021-08-11 13:10:00|6101|6100|6104|6103|6105|6104|6098|6097|28686
1628687700000|2021-08-11 13:15:00|6103|6102|6101|6100|6104|6103|6097|6096|7828
1628688000000|2021-08-11 13:20:00|6102|6101|6107|6106|6110|6107|6102|6101|12202
1628688300000|2021-08-11 13:25:00|6108|6107|6106|6105|6114|6113|6106|6105|17454
1628688600000|2021-08-11 13:30:00|6107|6106|6102|6100|6125|6123|6102|6100|109855
1628688900000|2021-08-11 13:35:00|6103|6101|6150|6148|6158|6156|6103|6101|91201
1628689200000|2021-08-11 13:40:00|6149|6147|6126|6125|6154|6152|6125|6124|117561
1628689500000|2021-08-11 13:45:00|6125|6124|6134|6133|6150|6148|6124|6123|90868
1628689800000|2021-08-11 13:50:00|6133|6132|6110|6108|6138|6137|6107|6105|40058
1628690100000|2021-08-11 13:55:00|6111|6109|6106|6104|6117|6115|6097|6095|68727
1628690400000|2021-08-11 14:00:00|6105|6103|6097|6094|6114|6112|6093|6091|55385
1628690700000|2021-08-11 14:05:00|6098|6095|6098|6097|6105|6103|6093|6092|33795
1628691000000|2021-08-11 14:10:00|6099|6098|6093|6092|6104|6103|6092|6090|47061
1628691300000|2021-08-11 14:15:00|6094|6093|6100|6098|6102|6100|6088|6087|45593
1628691600000|2021-08-11 14:20:00|6099|6099|6092|6090|6113|6111|6091|6090|63026
1628691900000|2021-08-11 14:25:00|6093|6091|6086|6084|6096|6095|6081|6078|49443
1628692200000|2021-08-11 14:30:00|6085|6083|6070|6069|6095|6094|6069|6067|68823
1628692500000|2021-08-11 14:35:00|6071|6070|6070|6069|6075|6073|6062|6061|60564
1628692800000|2021-08-11 14:40:00|6071|6070|6088|6087|6089|6087|6064|6063|52469
1628693100000|2021-08-11 14:45:00|6087|6086|6087|6085|6102|6100|6084|6082|69362
1628693400000|2021-08-11 14:50:00|6086|6086|6086|6085|6097|6096|6080|6078|58495
1628693700000|2021-08-11 14:55:00|6087|6086|6073|6072|6089|6087|6073|6071|34103
1628694000000|2021-08-11 15:00:00|6074|6073|6065|6063|6079|6078|6064|6063|36460
1628694300000|2021-08-11 15:05:00|6064|6062|6068|6066|6070|6069|6061|6060|35164
1628694600000|2021-08-11 15:10:00|6067|6067|6081|6080|6086|6085|6067|6066|53804
1628694900000|2021-08-11 15:15:00|6080|6079|6085|6084|6086|6084|6073|6072|38270
1628695200000|2021-08-11 15:20:00|6086|6085|6093|6092|6098|6097|6085|6084|44990
1628695500000|2021-08-11 15:25:00|6092|6091|6095|6093|6100|6098|6089|6088|38099
1628751900000|2021-08-12 07:05:00|5697|5681|5634|5630|5698|5695|5627|5624|118972
1628752200000|2021-08-12 07:10:00|5635|5631|5638|5633|5659|5655|5632|5630|47708
1628752500000|2021-08-12 07:15:00|5639|5634|5605|5604|5639|5636|5602|5600|72267
1628752800000|2021-08-12 07:20:00|5606|5605|5595|5593|5607|5606|5588|5586|60203
1628753100000|2021-08-12 07:25:00|5596|5594|5599|5598|5600|5599|5583|5581|52743
1628753400000|2021-08-12 07:30:00|5600|5599|5598|5596|5621|5617|5596|5595|44680
1628753700000|2021-08-12 07:35:00|5597|5595|5614|5611|5618|5615|5594|5593|47719
1628754000000|2021-08-12 07:40:00|5615|5612|5618|5616|5624|5623|5613|5611|57423
1628754300000|2021-08-12 07:45:00|5617|5615|5630|5629|5632|5631|5614|5613|31707
1628754600000|2021-08-12 07:50:00|5629|5628|5638|5637|5639|5637|5626|5624|41963
1628754900000|2021-08-12 07:55:00|5637|5636|5626|5624|5640|5639|5622|5620|45184
1628755200000|2021-08-12 08:00:00|5627|5625|5622|5620|5631|5629|5616|5614|35063
1628755500000|2021-08-12 08:05:00|5623|5621|5612|5610|5633|5631|5610|5609|59372
1628755800000|2021-08-12 08:10:00|5613|5611|5614|5611|5615|5614|5610|5609|25542
1628756100000|2021-08-12 08:15:00|5613|5612|5611|5610|5614|5613|5610|5609|27152
1628756400000|2021-08-12 08:20:00|5610|5609|5630|5629|5631|5629|5610|5609|46099
1628756700000|2021-08-12 08:25:00|5629|5628|5627|5626|5631|5630|5625|5624|24983
1628757000000|2021-08-12 08:30:00|5628|5627|5630|5629|5637|5636|5627|5626|25189
1628757300000|2021-08-12 08:35:00|5629|5628|5636|5635|5639|5636|5628|5627|21824
1628757600000|2021-08-12 08:40:00|5635|5634|5660|5658|5663|5662|5635|5633|45575
1628757900000|2021-08-12 08:45:00|5659|5656|5660|5658|5662|5661|5648|5645|34827
1628758200000|2021-08-12 08:50:00|5659|5657|5665|5663|5667|5666|5651|5649|18547
1628758500000|2021-08-12 08:55:00|5666|5664|5662|5660|5669|5667|5659|5657|12006
1628758800000|2021-08-12 09:00:00|5663|5661|5667|5665|5671|5670|5661|5660|13514
1628759100000|2021-08-12 09:05:00|5666|5666|5671|5668|5672|5671|5664|5662|13081
1628759400000|2021-08-12 09:10:00|5670|5669|5676|5675|5677|5676|5668|5666|19174
1628759700000|2021-08-12 09:15:00|5677|5676|5674|5672|5677|5676|5671|5669|10268
1628760000000|2021-08-12 09:20:00|5675|5673|5677|5675|5678|5677|5675|5673|17485
1628760300000|2021-08-12 09:25:00|5678|5676|5676|5674|5680|5679|5672|5670|36840
1628760600000|2021-08-12 09:30:00|5677|5675|5665|5663|5677|5676|5662|5661|46609
1628760900000|2021-08-12 09:35:00|5666|5664|5665|5663|5670|5669|5664|5661|16989
1628761200000|2021-08-12 09:40:00|5664|5662|5654|5653|5665|5662|5654|5652|14985
1628761500000|2021-08-12 09:45:00|5655|5654|5651|5649|5657|5655|5647|5646|19294
1628761800000|2021-08-12 09:50:00|5652|5650|5656|5654|5656|5655|5648|5646|11339
1628762100000|2021-08-12 09:55:00|5657|5655|5657|5656|5662|5660|5657|5654|15809
1628762400000|2021-08-12 10:00:00|5656|5655|5667|5664|5667|5665|5656|5655|12888
1628762700000|2021-08-12 10:05:00|5666|5665|5659|5657|5674|5672|5658|5657|28074
1628763000000|2021-08-12 10:10:00|5658|5656|5664|5662|5664|5662|5657|5656|8292
1628763300000|2021-08-12 10:15:00|5663|5661|5655|5654|5664|5662|5652|5651|20109
1628763600000|2021-08-12 10:20:00|5656|5653|5655|5654|5657|5656|5653|5651|14554
1628763900000|2021-08-12 10:25:00|5654|5653|5651|5650|5656|5655|5647|5644|22398
1628764200000|2021-08-12 10:30:00|5650|5649|5647|5645|5652|5651|5647|5645|9170
1628764500000|2021-08-12 10:35:00|5648|5646|5655|5654|5658|5656|5647|5646|19285
1628764800000|2021-08-12 10:40:00|5654|5653|5667|5666|5667|5666|5654|5653|16808
1628765100000|2021-08-12 10:45:00|5666|5665|5656|5655|5667|5665|5656|5655|11845
1628765400000|2021-08-12 10:50:00|5655|5654|5655|5652|5657|5654|5647|5645|19116
1628765700000|2021-08-12 10:55:00|5654|5653|5653|5652|5656|5654|5648|5647|9257
1628766000000|2021-08-12 11:00:00|5655|5653|5647|5646|5658|5656|5647|5646|11960
1628766300000|2021-08-12 11:05:00|5648|5645|5655|5653|5656|5654|5646|5645|5643
1628766600000|2021-08-12 11:10:00|5656|5654|5662|5659|5666|5665|5655|5653|18661
1628766900000|2021-08-12 11:15:00|5663|5660|5664|5663|5667|5666|5663|5659|8005
1628767200000|2021-08-12 11:20:00|5663|5662|5664|5662|5668|5665|5661|5659|5982
1628767500000|2021-08-12 11:25:00|5663|5661|5660|5658|5665|5664|5660|5658|6756
1628767800000|2021-08-12 11:30:00|5661|5659|5665|5664|5668|5666|5661|5657|12741
1628768100000|2021-08-12 11:35:00|5664|5663|5663|5661|5666|5665|5662|5661|10687
1628768400000|2021-08-12 11:40:00|5664|5662|5665|5664|5667|5665|5662|5660|14291
1628768700000|2021-08-12 11:45:00|5664|5663|5660|5658|5665|5664|5660|5658|8708
1628769000000|2021-08-12 11:50:00|5661|5659|5656|5654|5662|5661|5653|5652|7940
1628769300000|2021-08-12 11:55:00|5655|5653|5655|5654|5660|5657|5654|5653|4535
1628769600000|2021-08-12 12:00:00|5656|5655|5671|5669|5675|5672|5655|5654|18579
1628769900000|2021-08-12 12:05:00|5670|5670|5671|5669|5673|5672|5670|5668|15980
1628770200000|2021-08-12 12:10:00|5672|5670|5674|5672|5675|5673|5669|5668|9535
1628770500000|2021-08-12 12:15:00|5675|5673|5671|5670|5675|5673|5669|5668|11903
1628770800000|2021-08-12 12:20:00||5669||5669||5670||5669|3164
1628771100000|2021-08-12 12:25:00|5672|5670|5675|5674|5676|5674|5668|5667|17938
1628771400000|2021-08-12 12:30:00|5676|5675|5678|5676|5683|5681|5674|5673|46164
1628771700000|2021-08-12 12:35:00|5679|5675|5675|5673|5681|5679|5674|5672|15789
1628772000000|2021-08-12 12:40:00|5674|5672|5680|5679|5681|5680|5673|5671|12181
1628772300000|2021-08-12 12:45:00|5679|5678|5676|5674|5683|5681|5672|5670|49094
1628772600000|2021-08-12 12:50:00|5677|5675|5665|5664|5677|5676|5663|5661|14009
1628772900000|2021-08-12 12:55:00|5666|5663|5655|5654|5667|5664|5655|5654|24857
1628773200000|2021-08-12 13:00:00|5656|5653|5648|5646|5659|5657|5648|5646|22609
1628773500000|2021-08-12 13:05:00|5646|5645|5647|5646|5652|5650|5641|5640|27039
1628773800000|2021-08-12 13:10:00|5648|5647|5638|5637|5657|5656|5638|5637|12537
1628774100000|2021-08-12 13:15:00|5639|5638|5642|5640|5643|5641|5638|5636|13824
1628774400000|2021-08-12 13:20:00|5643|5641|5655|5653|5660|5658|5642|5640|25340
1628774700000|2021-08-12 13:25:00|5654|5654|5662|5661|5664|5662|5654|5653|29329
1628775000000|2021-08-12 13:30:00|5663|5662|5647|5645|5666|5665|5637|5636|105379
1628775300000|2021-08-12 13:35:00|5648|5646|5630|5628|5655|5654|5626|5625|93222
1628775600000|2021-08-12 13:40:00|5631|5629|5626|5624|5636|5635|5623|5622|68722
1628775900000|2021-08-12 13:45:00|5627|5625|5629|5627|5635|5634|5625|5624|51565
1628776200000|2021-08-12 13:50:00|5628|5626|5623|5621|5630|5629|5616|5615|37845
1628776500000|2021-08-12 13:55:00|5624|5622|5630|5628|5637|5635|5617|5616|61050
1628776800000|2021-08-12 14:00:00|5631|5629|5624|5622|5635|5633|5620|5618|48316
1628777100000|2021-08-12 14:05:00|5623|5621|5624|5622|5629|5628|5616|5615|76493
1628777400000|2021-08-12 14:10:00|5623|5623|5626|5624|5628|5626|5620|5617|35740
1628777700000|2021-08-12 14:15:00|5627|5625|5626|5624|5630|5628|5623|5622|39233
1628778000000|2021-08-12 14:20:00|5627|5625|5638|5636|5639|5638|5623|5621|24921
1628778300000|2021-08-12 14:25:00|5637|5635|5639|5638|5645|5643|5635|5634|39007
1628778600000|2021-08-12 14:30:00|5640|5637|5643|5641|5646|5645|5639|5637|35482
1628778900000|2021-08-12 14:35:00|5642|5642|5643|5642|5647|5646|5640|5639|46363
1628779200000|2021-08-12 14:40:00|5642|5641|5645|5643|5646|5645|5636|5634|39467
1628779500000|2021-08-12 14:45:00|5644|5644|5649|5648|5654|5652|5642|5640|21095
1628779800000|2021-08-12 14:50:00|5650|5649|5641|5638|5651|5650|5637|5636|39504
1628780100000|2021-08-12 14:55:00|5640|5637|5636|5635|5640|5638|5632|5631|34499
1628780400000|2021-08-12 15:00:00|5637|5634|5628|5627|5638|5634|5624|5623|35729
1628780700000|2021-08-12 15:05:00|5629|5628|5629|5628|5631|5630|5620|5619|48307
1628781000000|2021-08-12 15:10:00|5630|5627|5638|5636|5639|5637|5627|5626|34830
1628781300000|2021-08-12 15:15:00|5639|5637|5641|5639|5643|5641|5632|5631|40850
1628781600000|2021-08-12 15:20:00|5640|5638|5637|5636|5641|5640|5634|5632|52504
1628781900000|2021-08-12 15:25:00|5638|5637|5639|5637|5644|5641|5631|5630|52376
1628838000000|2021-08-13 07:00:00|5666|5655|5680|5677|5688|5684|5662|5655|35846
1628838300000|2021-08-13 07:05:00|5679|5675|5666|5662|5685|5681|5662|5661|18636
1628838600000|2021-08-13 07:10:00|5665|5663|5658|5654|5665|5663|5650|5648|16576
1628838900000|2021-08-13 07:15:00|5659|5655|5648|5647|5659|5656|5645|5644|9361
1628839200000|2021-08-13 07:20:00|5649|5649|5656|5654|5656|5654|5640|5639|37678
1628839500000|2021-08-13 07:25:00|5657|5655|5660|5658|5660|5659|5655|5652|15870
1628839800000|2021-08-13 07:30:00|5659|5659|5655|5653|5661|5660|5650|5649|62239
1628840100000|2021-08-13 07:35:00|5656|5654|5657|5656|5660|5659|5653|5652|31999
1628840400000|2021-08-13 07:40:00|5656|5655|5658|5656|5659|5657|5653|5651|12627
1628840700000|2021-08-13 07:45:00|5657|5655|5655|5654|5658|5656|5651|5650|12742
1628841000000|2021-08-13 07:50:00|5656|5655|5657|5655|5658|5657|5655|5654|14750
1628841300000|2021-08-13 07:55:00|5656|5654|5656|5654|5660|5659|5654|5653|16800
1628841600000|2021-08-13 08:00:00|5655|5653|5654|5653|5656|5654|5650|5649|9454
1628841900000|2021-08-13 08:05:00|5655|5654|5653|5652|5655|5654|5651|5650|6585
1628842200000|2021-08-13 08:10:00|5652|5651|5653|5651|5657|5656|5651|5650|20067
1628842500000|2021-08-13 08:15:00|5652|5650|5640|5638|5653|5651|5639|5638|22443
1628842800000|2021-08-13 08:20:00|5639|5639|5641|5640|5644|5643|5637|5636|9151
1628843100000|2021-08-13 08:25:00|5643|5641|5641|5639|5643|5641|5639|5638|9400
1628843400000|2021-08-13 08:30:00|5642|5640|5641|5639|5643|5642|5640|5638|13470
1628843700000|2021-08-13 08:35:00|5640|5638|5641|5639|5642|5640|5635|5634|14289
1628844000000|2021-08-13 08:40:00|5642|5640|5640|5638|5643|5641|5639|5638|22416
1628844300000|2021-08-13 08:45:00|5641|5639|5640|5639|5642|5641|5637|5636|46424
1628844600000|2021-08-13 08:50:00|5641|5640|5640|5639|5644|5641|5638|5637|13714
1628844900000|2021-08-13 08:55:00|5641|5638|5638|5637|5641|5639|5636|5635|9308
1628845200000|2021-08-13 09:00:00|5639|5636|5635|5633|5641|5640|5633|5632|7515
1628845500000|2021-08-13 09:05:00|5636|5634|5639|5637|5641|5640|5635|5634|9178
1628845800000|2021-08-13 09:10:00|5640|5638|5639|5638|5643|5641|5637|5636|12089
1628846100000|2021-08-13 09:15:00|5640|5637|5636|5635|5646|5644|5636|5635|8424
1628846400000|2021-08-13 09:20:00|5637|5636|5632|5629|5638|5637|5630|5629|9082
1628846700000|2021-08-13 09:25:00|5633|5630|5628|5627|5633|5632|5626|5625|9623
1628847000000|2021-08-13 09:30:00|5627|5626|5628|5627|5630|5629|5626|5624|7775
1628847300000|2021-08-13 09:35:00|5627|5626|5632|5630|5633|5630|5622|5621|8590
1628847600000|2021-08-13 09:40:00|5631|5629|5637|5635|5638|5635|5628|5627|9560
1628847900000|2021-08-13 09:45:00|5636|5634|5639|5638|5641|5639|5633|5632|10138
1628848200000|2021-08-13 09:50:00|5638|5637|5639|5638|5639|5638|5636|5634|10202
1628848500000|2021-08-13 09:55:00|5640|5639|5636|5634|5640|5639|5634|5633|10907
1628848800000|2021-08-13 10:00:00|5637|5635|5641|5640|5641|5640|5637|5635|6559
1628849100000|2021-08-13 10:05:00|5640|5639|5640|5638|5642|5640|5632|5630|16391
1628849400000|2021-08-13 10:10:00|5639|5637|5638|5636|5640|5638|5635|5634|14173
1628849700000|2021-08-13 10:15:00|5637|5637|5637|5636|5642|5641|5637|5636|12764
1628850000000|2021-08-13 10:20:00|5638|5637|5639|5637|5639|5638|5636|5634|4916
1628850300000|2021-08-13 10:25:00|5640|5638|5640|5638|5641|5640|5639|5637|6106
1628850600000|2021-08-13 10:30:00|5641|5639|5644|5643|5644|5643|5641|5639|8883
1628850900000|2021-08-13 10:35:00|5643|5642|5645|5643|5645|5644|5642|5640|7986
1628851200000|2021-08-13 10:40:00|5644|5642|5645|5644|5647|5646|5643|5642|21009
1628851500000|2021-08-13 10:45:00|5644|5643|5641|5639|5644|5643|5639|5637|19969
1628851800000|2021-08-13 10:50:00|5640|5640|5640|5638|5640|5640|5638|5637|10125
1628852100000|2021-08-13 10:55:00|5641|5639|5641|5640|5642|5641|5637|5636|13448
1628852400000|2021-08-13 11:00:00|5642|5641|5642|5641|5645|5644|5642|5640|6803
1628852700000|2021-08-13 11:05:00|5643|5642|5650|5648|5650|5649|5642|5642|10364
1628853000000|2021-08-13 11:10:00|5649|5647|5647|5646|5650|5648|5646|5645|6246
1628853300000|2021-08-13 11:15:00|5648|5647|5651|5650|5651|5650|5648|5647|6039
1628853600000|2021-08-13 11:20:00|5652|5651|5651|5649|5654|5652|5650|5649|6953
1628853900000|2021-08-13 11:25:00|5652|5650|5655|5653|5655|5654|5651|5650|11810
1628854200000|2021-08-13 11:30:00|5654|5652|5658|5656|5658|5657|5654|5652|8191
1628854500000|2021-08-13 11:35:00|5657|5657|5651|5649|5657|5657|5650|5649|19340
1628854800000|2021-08-13 11:40:00|5650|5650|5653|5651|5654|5652|5648|5647|5839
1628855100000|2021-08-13 11:45:00|5654|5652|5650|5649|5654|5653|5648|5647|5848
1628855400000|2021-08-13 11:50:00|5649|5648|5648|5647|5653|5651|5646|5645|8322
1628855700000|2021-08-13 11:55:00|5649|5648|5645|5644|5649|5648|5644|5643|7272
1628856000000|2021-08-13 12:00:00|5644|5643|5648|5646|5649|5648|5642|5641|9301
1628856300000|2021-08-13 12:05:00|5647|5645|5641|5640|5647|5646|5638|5637|8085
1628856600000|2021-08-13 12:10:00|5642|5641|5638|5637|5643|5642|5637|5636|6439
1628856900000|2021-08-13 12:15:00|5637|5636|5634|5631|5637|5636|5632|5631|6916
1628857200000|2021-08-13 12:20:00|5633|5632|5635|5634|5638|5637|5633|5631|5226
1628857500000|2021-08-13 12:25:00|5634|5633|5628|5626|5634|5633|5627|5626|6656
1628857800000|2021-08-13 12:30:00|5629|5627|5633|5632|5636|5634|5628|5627|5025
1628858100000|2021-08-13 12:35:00|5634|5633|5632|5631|5636|5635|5632|5631|6766
1628858400000|2021-08-13 12:40:00|5633|5632|5635|5634|5638|5637|5632|5632|5523
1628858700000|2021-08-13 12:45:00|5636|5635|5637|5636|5640|5639|5636|5635|7972
1628859000000|2021-08-13 12:50:00|5636|5635|5633|5632|5637|5636|5633|5632|7132
1628859300000|2021-08-13 12:55:00|5632|5631|5633|5632|5635|5634|5631|5630|8919
1628859600000|2021-08-13 13:00:00|5634|5633|5635|5634|5635|5634|5633|5632|4196
1628859900000|2021-08-13 13:05:00|5634|5633|5631|5630|5635|5634|5630|5629|6605
1628860200000|2021-08-13 13:10:00|5632|5631|5633|5632|5635|5633|5629|5627|12004
1628860500000|2021-08-13 13:15:00|5632|5631|5634|5633|5635|5633|5627|5626|7416
1628860800000|2021-08-13 13:20:00|5635|5634|5630|5628|5637|5635|5629|5627|17025
1628861100000|2021-08-13 13:25:00|5631|5629|5631|5629|5638|5637|5629|5627|26744
1628861400000|2021-08-13 13:30:00|5630|5628|5633|5631|5638|5637|5625|5624|107916
1628861700000|2021-08-13 13:35:00|5634|5632|5649|5647|5651|5650|5633|5631|170210
1628862000000|2021-08-13 13:40:00|5650|5648|5665|5663|5673|5672|5647|5646|195200
1628862300000|2021-08-13 13:45:00|5666|5664|5667|5666|5682|5680|5664|5663|58658
1628862600000|2021-08-13 13:50:00|5666|5665|5641|5640|5666|5666|5641|5640|50806
1628862900000|2021-08-13 13:55:00|5640|5639|5656|5655|5657|5656|5640|5638|21191
1628863200000|2021-08-13 14:00:00|5655|5654|5651|5650|5661|5659|5648|5647|51739
1628863500000|2021-08-13 14:05:00|5652|5651|5655|5654|5659|5657|5645|5643|57407
1628863800000|2021-08-13 14:10:00|5656|5655|5651|5650|5661|5660|5649|5648|31227
1628864100000|2021-08-13 14:15:00|5650|5649|5646|5645|5654|5653|5646|5645|24577
1628864400000|2021-08-13 14:20:00|5647|5646|5646|5644|5651|5650|5643|5641|23583
1628864700000|2021-08-13 14:25:00|5645|5645|5638|5637|5647|5646|5638|5637|22062
1628865000000|2021-08-13 14:30:00|5639|5638|5639|5638|5645|5644|5636|5635|24992
1628865300000|2021-08-13 14:35:00|5640|5639|5639|5638|5643|5641|5633|5632|21934
1628865600000|2021-08-13 14:40:00|5638|5637|5638|5637|5643|5641|5636|5634|26659
1628865900000|2021-08-13 14:45:00|5639|5638|5638|5637|5643|5641|5637|5636|17465
1628866200000|2021-08-13 14:50:00|5637|5636|5641|5640|5645|5644|5637|5636|17619
1628866500000|2021-08-13 14:55:00|5640|5639|5646|5645|5646|5645|5637|5636|14894
1628866800000|2021-08-13 15:00:00|5647|5646|5639|5638|5647|5646|5638|5637|18076
1628867100000|2021-08-13 15:05:00|5640|5639|5641|5640|5646|5644|5639|5638|16380
1628867400000|2021-08-13 15:10:00|5642|5641|5649|5648|5650|5649|5641|5640|21768
1628867700000|2021-08-13 15:15:00|5648|5647|5654|5653|5655|5654|5645|5644|21311
1628868000000|2021-08-13 15:20:00|5655|5652|5656|5654|5661|5660|5652|5651|59311
1628868300000|2021-08-13 15:25:00|5655|5653|5656|5654|5656|5655|5651|5650|30224
1629097200000|2021-08-16 07:00:00|5628|5609|5606|5603|5628|5618|5590|5586|33030
1629097500000|2021-08-16 07:05:00|5607|5604|5577|5575|5608|5605|5572|5570|40679
1629097800000|2021-08-16 07:10:00|5576|5574|5558|5556|5576|5575|5556|5554|26867
1629098100000|2021-08-16 07:15:00|5559|5555|5573|5571|5581|5579|5552|5550|33800
1629098400000|2021-08-16 07:20:00|5574|5572|5579|5577|5584|5582|5571|5570|20303
1629098700000|2021-08-16 07:25:00|5580|5578|5570|5567|5581|5578|5568|5567|23935
1629099000000|2021-08-16 07:30:00|5569|5566|5564|5562|5571|5569|5559|5556|14152
1629099300000|2021-08-16 07:35:00|5563|5563|5554|5553|5564|5563|5554|5553|28222
1629099600000|2021-08-16 07:40:00|5555|5552|5552|5550|5556|5554|5547|5546|41083
1629099900000|2021-08-16 07:45:00|5551|5549|5546|5545|5555|5552|5546|5544|22257
1629100200000|2021-08-16 07:50:00|5545|5544|5531|5528|5546|5544|5529|5527|18772
1629100500000|2021-08-16 07:55:00|5530|5529|5540|5539|5543|5541|5526|5524|15513
1629100800000|2021-08-16 08:00:00|5541|5540|5532|5530|5547|5546|5531|5529|13154
1629101100000|2021-08-16 08:05:00|5531|5529|5535|5533|5540|5538|5531|5527|13135
1629101400000|2021-08-16 08:10:00|5534|5532|5532|5530|5543|5542|5530|5529|6398
1629101700000|2021-08-16 08:15:00|5531|5529|5532|5531|5537|5535|5530|5527|7990
1629102000000|2021-08-16 08:20:00|5533|5530|5529|5527|5533|5530|5527|5524|12698
1629102300000|2021-08-16 08:25:00|5528|5528|5532|5530|5537|5536|5528|5528|7447
1629102600000|2021-08-16 08:30:00|5531|5529|5533|5530|5534|5533|5528|5526|10651
1629102900000|2021-08-16 08:35:00|5532|5531|5530|5529|5536|5534|5527|5525|12864
1629103200000|2021-08-16 08:40:00|5529|5528|5534|5532|5536|5535|5529|5528|8882
1629103500000|2021-08-16 08:45:00|5533|5531|5535|5532|5535|5532|5527|5525|11937
1629103800000|2021-08-16 08:50:00|5534|5531|5531|5529|5540|5538|5529|5527|19416
1629104100000|2021-08-16 08:55:00|5530|5528|5525|5523|5536|5534|5522|5520|20673
1629104400000|2021-08-16 09:00:00|5526|5524|5536|5534|5536|5534|5525|5523|12866
1629104700000|2021-08-16 09:05:00|5535|5533|5535|5533|5539|5537|5532|5529|14421
1629105000000|2021-08-16 09:10:00|5534|5532|5541|5539|5542|5540|5534|5532|6719
1629105300000|2021-08-16 09:15:00|5540|5538|5544|5543|5547|5544|5540|5538|7075
1629105600000|2021-08-16 09:20:00|5543|5542|5526|5524|5547|5545|5525|5524|16788
1629105900000|2021-08-16 09:25:00|5525|5523|5519|5517|5528|5526|5516|5514|11936
1629106200000|2021-08-16 09:30:00|5518|5516|5519|5517|5524|5522|5517|5515|5912
1629106500000|2021-08-16 09:35:00|5518|5516|5516|5515|5520|5519|5513|5512|9896
1629106800000|2021-08-16 09:40:00|5517|5516|5523|5522|5528|5526|5517|5516|7828
1629107100000|2021-08-16 09:45:00|5524|5523|5522|5520|5532|5529|5519|5518|14555
1629107400000|2021-08-16 09:50:00|5521|5521|5527|5525|5528|5526|5521|5520|3928
1629107700000|2021-08-16 09:55:00|5528|5526|5522|5520|5528|5527|5522|5520|4481
1629108000000|2021-08-16 10:00:00|5521|5519|5520|5519|5521|5519|5515|5513|7386
1629108300000|2021-08-16 10:05:00|5519|5518|5524|5522|5525|5523|5519|5517|5048
1629108600000|2021-08-16 10:10:00|5525|5523|5516|5515|5527|5526|5516|5515|16029
1629108900000|2021-08-16 10:15:00|5517|5514|5518|5517|5518|5517|5508|5506|23575
1629109200000|2021-08-16 10:20:00|5519|5518|5516|5515|5524|5521|5510|5508|14440
1629109500000|2021-08-16 10:25:00|5515|5514|5527|5525|5529|5528|5515|5514|12872
1629109800000|2021-08-16 10:30:00|5526|5526|5524|5523|5534|5532|5523|5521|16169
1629110100000|2021-08-16 10:35:00|5523|5522|5518|5516|5526|5525|5514|5511|10701
1629110400000|2021-08-16 10:40:00|5519|5517|5521|5519|5530|5527|5519|5517|14193
1629110700000|2021-08-16 10:45:00|5520|5518|5522|5521|5524|5522|5514|5513|12640
1629111000000|2021-08-16 10:50:00|5523|5522|5522|5521|5528|5527|5521|5520|4633
1629111300000|2021-08-16 10:55:00|5523|5522|5514|5512|5525|5524|5513|5510|8711
1629111600000|2021-08-16 11:00:00|5513|5511|5512|5510|5516|5514|5509|5508|16207
1629111900000|2021-08-16 11:05:00|5513|5511|5517|5515|5519|5517|5513|5510|8538
1629112200000|2021-08-16 11:10:00|5516|5514|5509|5507|5517|5515|5507|5505|7691
1629112500000|2021-08-16 11:15:00|5510|5508|5505|5503|5515|5514|5504|5503|13421
1629112800000|2021-08-16 11:20:00|5504|5504|5497|5496|5504|5504|5497|5495|29368
1629113100000|2021-08-16 11:25:00|5496|5495|5486|5485|5497|5496|5483|5482|34777
1629113400000|2021-08-16 11:30:00|5487|5486|5492|5490|5499|5498|5487|5486|22064
1629113700000|2021-08-16 11:35:00|5491|5489|5493|5492|5498|5496|5486|5485|11963
1629114000000|2021-08-16 11:40:00|5494|5491|5494|5492|5497|5495|5492|5490|14298
1629114300000|2021-08-16 11:45:00|5493|5491|5499|5497|5500|5498|5492|5490|10946
1629114600000|2021-08-16 11:50:00|5500|5498|5499|5497|5503|5501|5498|5496|11673
1629114900000|2021-08-16 11:55:00|5498|5498|5493|5492|5500|5499|5493|5492|9789
1629115200000|2021-08-16 12:00:00|5492|5491|5488|5487|5493|5492|5485|5483|13079
1629115500000|2021-08-16 12:05:00|5489|5488|5486|5485|5490|5489|5486|5485|6139
1629115800000|2021-08-16 12:10:00|5485|5484|5482|5480|5488|5487|5482|5480|10795
1629116100000|2021-08-16 12:15:00|5481|5481|5481|5479|5483|5481|5475|5474|463851
1629116400000|2021-08-16 12:20:00|5480|5478|5487|5486|5488|5487|5480|5478|3670
1629116700000|2021-08-16 12:25:00|5488|5487|5501|5498|5501|5498|5488|5486|22578
1629117000000|2021-08-16 12:30:00|5500|5497|5488|5486|5502|5500|5488|5486|12142
1629117300000|2021-08-16 12:35:00|5487|5485|5486|5484|5489|5486|5483|5481|15979
1629117600000|2021-08-16 12:40:00|5485|5483|5485|5482|5488|5486|5483|5481|7662
1629117900000|2021-08-16 12:45:00|5484|5483|5492|5490|5493|5492|5484|5483|11652
1629118200000|2021-08-16 12:50:00|5491|5489|5491|5490|5492|5490|5488|5486|8973
1629118500000|2021-08-16 12:55:00|5492|5491|5491|5490|5494|5493|5486|5484|15510
1629118800000|2021-08-16 13:00:00|5492|5489|5502|5500|5504|5502|5492|5489|16095
1629119100000|2021-08-16 13:05:00|5501|5499|5503|5501|5506|5504|5496|5494|7880
1629119400000|2021-08-16 13:10:00|5502|5502|5512|5510|5513|5511|5502|5500|11994
1629119700000|2021-08-16 13:15:00|5511|5511|5509|5508|5513|5512|5509|5508|5210
1629120000000|2021-08-16 13:20:00|5510|5509|5518|5517|5518|5517|5507|5506|315581
1629120300000|2021-08-16 13:25:00|5519|5518|5530|5529|5533|5532|5517|5514|37266
1629120600000|2021-08-16 13:30:00|5529|5528|5513|5510|5542|5541|5509|5507|84041
1629120900000|2021-08-16 13:35:00|5512|5509|5486|5483|5512|5509|5485|5483|49141
1629121200000|2021-08-16 13:40:00|5485|5482|5491|5489|5501|5498|5480|5478|26931
1629121500000|2021-08-16 13:45:00|5490|5490|5492|5490|5501|5498|5484|5481|35552
1629121800000|2021-08-16 13:50:00|5491|5489|5509|5507|5512|5510|5487|5484|45593
1629122100000|2021-08-16 13:55:00|5508|5506|5500|5498|5513|5512|5495|5494|40217
1629122400000|2021-08-16 14:00:00|5499|5497|5512|5510|5518|5515|5495|5493|30167
1629122700000|2021-08-16 14:05:00|5511|5509|5515|5513|5519|5518|5502|5500|24046
1629123000000|2021-08-16 14:10:00|5514|5514|5520|5518|5530|5528|5506|5504|46171
1629123300000|2021-08-16 14:15:00|5519|5519|5501|5500|5522|5521|5501|5499|24877
1629123600000|2021-08-16 14:20:00|5502|5499|5505|5503|5507|5505|5494|5492|60972
1629123900000|2021-08-16 14:25:00|5504|5504|5516|5515|5516|5515|5495|5494|50414
1629124200000|2021-08-16 14:30:00|5515|5514|5514|5513|5525|5524|5511|5510|42100
1629124500000|2021-08-16 14:35:00|5513|5512|5524|5523|5526|5524|5511|5510|19058
1629124800000|2021-08-16 14:40:00|5523|5522|5523|5521|5533|5530|5522|5521|18359
1629125100000|2021-08-16 14:45:00|5522|5522|5521|5520|5527|5525|5519|5518|27732
1629125400000|2021-08-16 14:50:00|5522|5521|5518|5517|5527|5526|5515|5513|29345
1629125700000|2021-08-16 14:55:00|5517|5516|5518|5517|5519|5518|5509|5507|18967
1629126000000|2021-08-16 15:00:00|5519|5518|5514|5512|5526|5525|5513|5512|26982
1629126300000|2021-08-16 15:05:00|5513|5511|5509|5507|5516|5515|5508|5507|16964
1629126600000|2021-08-16 15:10:00|5508|5508|5515|5514|5515|5514|5506|5505|31804
1629126900000|2021-08-16 15:15:00|5516|5515|5518|5516|5522|5521|5512|5511|61313
1629127200000|2021-08-16 15:20:00|5517|5517|5523|5521|5529|5528|5514|5513|48384
1629127500000|2021-08-16 15:25:00|5522|5520|5527|5524|5527|5525|5516|5515|47343
1629183600000|2021-08-17 07:00:00|5520|5509|5508|5506|5531|5527|5494|5488|157770
1629183900000|2021-08-17 07:05:00|5507|5504|5492|5490|5514|5512|5485|5483|73700
1629184200000|2021-08-17 07:10:00|5491|5489|5484|5481|5494|5492|5472|5470|48210
1629184500000|2021-08-17 07:15:00|5483|5482|5486|5483|5498|5496|5470|5468|26504
1629184800000|2021-08-17 07:20:00|5485|5484|5500|5499|5508|5505|5479|5476|52692
1629185100000|2021-08-17 07:25:00|5501|5500|5511|5509|5513|5510|5490|5487|55824
1629185400000|2021-08-17 07:30:00|5512|5510|5500|5499|5512|5510|5494|5492|45404
1629185700000|2021-08-17 07:35:00|5501|5500|5495|5491|5507|5505|5488|5486|75747
1629186000000|2021-08-17 07:40:00|5496|5492|5505|5503|5505|5503|5489|5487|17498
1629186300000|2021-08-17 07:45:00|5506|5504|5517|5516|5522|5519|5501|5499|33776
1629186600000|2021-08-17 07:50:00|5516|5515|5496|5494|5516|5515|5495|5492|29731
1629186900000|2021-08-17 07:55:00|5497|5493|5508|5505|5509|5508|5486|5483|12470
1629187200000|2021-08-17 08:00:00|5509|5506|5509|5507|5518|5516|5506|5505|32376
1629187500000|2021-08-17 08:05:00|5510|5508|5499|5497|5527|5525|5497|5494|37953
1629187800000|2021-08-17 08:10:00|5500|5498|5503|5501|5510|5508|5493|5491|13871
1629188100000|2021-08-17 08:15:00|5504|5502|5497|5495|5505|5502|5492|5491|23542
1629188400000|2021-08-17 08:20:00|5496|5494|5507|5506|5508|5506|5489|5488|16680
1629188700000|2021-08-17 08:25:00|5508|5505|5509|5507|5510|5509|5499|5497|21187
1629189000000|2021-08-17 08:30:00|5508|5506|5497|5495|5510|5508|5495|5493|15303
1629189300000|2021-08-17 08:35:00|5498|5496|5503|5501|5507|5504|5493|5491|11930
1629189600000|2021-08-17 08:40:00|5502|5500|5509|5507|5510|5508|5500|5499|16323
1629189900000|2021-08-17 08:45:00|5510|5508|5511|5509|5520|5518|5503|5502|39755
1629190200000|2021-08-17 08:50:00|5510|5510|5518|5516|5518|5516|5502|5501|28717
1629190500000|2021-08-17 08:55:00|5519|5517|5518|5517|5521|5518|5506|5504|14684
1629190800000|2021-08-17 09:00:00|5517|5516|5525|5523|5528|5527|5515|5513|18429
1629191100000|2021-08-17 09:05:00|5526|5524|5535|5533|5542|5541|5524|5522|41313
1629191400000|2021-08-17 09:10:00|5534|5532|5532|5530|5544|5541|5532|5529|37547
1629191700000|2021-08-17 09:15:00|5533|5531|5524|5521|5536|5534|5521|5519|13525
1629192000000|2021-08-17 09:20:00|5525|5522|5537|5535|5538|5536|5522|5521|14324
1629192300000|2021-08-17 09:25:00|5538|5536|5536|5534|5540|5538|5531|5530|18993
1629192600000|2021-08-17 09:30:00|5535|5535|5534|5533|5540|5538|5533|5532|16538
1629192900000|2021-08-17 09:35:00|5535|5534|5542|5541|5544|5542|5534|5533|23447
1629193200000|2021-08-17 09:40:00|5543|5542|5546|5545|5546|5545|5539|5537|30098
1629193500000|2021-08-17 09:45:00|5547|5546|5552|5551|5554|5552|5547|5546|41504
1629193800000|2021-08-17 09:50:00|5553|5552|5550|5549|5554|5553|5549|5548|17306
1629194100000|2021-08-17 09:55:00|5551|5548|5549|5547|5551|5549|5542|5541|26033
1629194400000|2021-08-17 10:00:00|5548|5546|5547|5546|5549|5547|5544|5543|9718
1629194700000|2021-08-17 10:05:00|5548|5547|5546|5545|5550|5549|5545|5544|9244
1629195000000|2021-08-17 10:10:00|5547|5546|5548|5546|5550|5549|5546|5544|4205
1629195300000|2021-08-17 10:15:00|5549|5547|5544|5543|5551|5549|5544|5543|9572
1629195600000|2021-08-17 10:20:00|5543|5542|5544|5542|5544|5543|5540|5539|14176
1629195900000|2021-08-17 10:25:00|5545|5543|5543|5542|5545|5543|5537|5535|11179
1629196200000|2021-08-17 10:30:00|5542|5541|5543|5542|5544|5542|5538|5536|7825
1629196500000|2021-08-17 10:35:00|5542|5541|5541|5539|5543|5541|5536|5535|9524
1629196800000|2021-08-17 10:40:00|5540|5538|5537|5536|5541|5538|5536|5535|8681
1629197100000|2021-08-17 10:45:00|5536|5535|5537|5536|5537|5536|5531|5528|40441
1629197400000|2021-08-17 10:50:00|5536|5535|5531|5530|5536|5535|5531|5530|18284
1629197700000|2021-08-17 10:55:00|5532|5531|5529|5527|5534|5533|5527|5526|56044
1629198000000|2021-08-17 11:00:00|5530|5528|5530|5527|5533|5531|5529|5527|11013
1629198300000|2021-08-17 11:05:00|5529|5529|5528|5526|5533|5532|5526|5525|50313
1629198600000|2021-08-17 11:10:00|5529|5527|5520|5518|5529|5527|5519|5517|7334
1629198900000|2021-08-17 11:15:00|5519|5517|5513|5512|5520|5519|5511|5510|16631
1629199200000|2021-08-17 11:20:00|5514|5513|5516|5515|5521|5519|5514|5513|6864
1629199500000|2021-08-17 11:25:00|5515|5514|5513|5511|5515|5514|5508|5506|46061
1629199800000|2021-08-17 11:30:00|5512|5512|5511|5510|5514|5512|5507|5506|29812
1629200100000|2021-08-17 11:35:00|5510|5509|5513|5512|5514|5513|5510|5509|15528
1629200400000|2021-08-17 11:40:00|5514|5513|5519|5518|5522|5520|5513|5512|7043
1629200700000|2021-08-17 11:45:00|5518|5517|5517|5516|5521|5520|5515|5513|97501
1629201000000|2021-08-17 11:50:00|5516|5515|5515|5514|5518|5517|5514|5513|12350
1629201300000|2021-08-17 11:55:00|5514|5513|5514|5513|5516|5514|5512|5511|8617
1629201600000|2021-08-17 12:00:00|5513|5512|5512|5511|5514|5513|5511|5510|12343
1629201900000|2021-08-17 12:05:00|5513|5512|5520|5518|5523|5521|5513|5512|8122
1629202200000|2021-08-17 12:10:00|5521|5519|5520|5518|5522|5520|5515|5514|8773
1629202500000|2021-08-17 12:15:00|5519|5517|5511|5510|5522|5520|5511|5510|10300
1629202800000|2021-08-17 12:20:00|5510|5509|5509|5508|5512|5511|5508|5507|11878
1629203100000|2021-08-17 12:25:00|5510|5509|5507|5506|5511|5510|5506|5505|8122
1629203400000|2021-08-17 12:30:00|5508|5507|5503|5501|5511|5510|5501|5500|20841
1629203700000|2021-08-17 12:35:00|5502|5502|5507|5506|5507|5506|5498|5496|15499
1629204000000|2021-08-17 12:40:00|5508|5507|5507|5506|5513|5511|5505|5503|26113
1629204300000|2021-08-17 12:45:00|5506|5505|5502|5501|5507|5506|5501|5500|10273
1629204600000|2021-08-17 12:50:00|5503|5502|5501|5500|5505|5504|5499|5497|12726
1629204900000|2021-08-17 12:55:00|5502|5501|5507|5506|5508|5507|5500|5499|8135
1629205200000|2021-08-17 13:00:00|5506|5505|5510|5508|5512|5510|5506|5505|11771
1629205500000|2021-08-17 13:05:00|5509|5507|5508|5507|5512|5511|5507|5506|14688
1629205800000|2021-08-17 13:10:00|5509|5506|5509|5508|5512|5511|5508|5506|11751
1629206100000|2021-08-17 13:15:00|5508|5507|5502|5500|5512|5511|5501|5500|14111
1629206400000|2021-08-17 13:20:00|5501|5501|5501|5500|5504|5502|5499|5497|21172
1629206700000|2021-08-17 13:25:00|5502|5501|5506|5504|5508|5506|5501|5500|50043
1629207000000|2021-08-17 13:30:00|5505|5503|5521|5519|5524|5523|5502|5500|76906
1629207300000|2021-08-17 13:35:00|5522|5520|5521|5519|5529|5527|5509|5507|93212
1629207600000|2021-08-17 13:40:00|5522|5520|5521|5520|5529|5527|5514|5512|43619
1629207900000|2021-08-17 13:45:00|5522|5521|5520|5518|5526|5524|5516|5514|40777
1629208200000|2021-08-17 13:50:00|5519|5517|5509|5507|5522|5520|5507|5505|23344
1629208500000|2021-08-17 13:55:00|5510|5508|5509|5506|5512|5509|5498|5497|36487
1629208800000|2021-08-17 14:00:00|5508|5505|5504|5502|5518|5515|5502|5500|32675
1629209100000|2021-08-17 14:05:00|5503|5501|5493|5491|5508|5506|5492|5491|26870
1629209400000|2021-08-17 14:10:00|5494|5492|5487|5485|5496|5495|5481|5479|26298
1629209700000|2021-08-17 14:15:00|5486|5484|5490|5489|5497|5496|5480|5478|34633
1629210000000|2021-08-17 14:20:00|5489|5488|5497|5495|5507|5505|5488|5486|28321
1629210300000|2021-08-17 14:25:00|5496|5494|5501|5498|5506|5505|5492|5491|30872
1629210600000|2021-08-17 14:30:00|5500|5497|5489|5488|5500|5498|5489|5487|38823
1629210900000|2021-08-17 14:35:00|5490|5489|5488|5486|5496|5494|5484|5481|25093
1629211200000|2021-08-17 14:40:00|5489|5487|5505|5503|5506|5505|5487|5485|29077
1629211500000|2021-08-17 14:45:00|5504|5502|5495|5494|5505|5502|5494|5492|23253
1629211800000|2021-08-17 14:50:00|5496|5495|5498|5497|5504|5503|5494|5493|49677
1629212100000|2021-08-17 14:55:00|5499|5498|5487|5486|5500|5498|5486|5484|17165
1629212400000|2021-08-17 15:00:00|5488|5487|5492|5491|5493|5491|5484|5483|22809
1629212700000|2021-08-17 15:05:00|5491|5490|5493|5491|5493|5492|5490|5488|32049
1629213000000|2021-08-17 15:10:00|5492|5492|5487|5485|5495|5493|5485|5484|32940
1629213300000|2021-08-17 15:15:00|5488|5486|5496|5494|5497|5495|5486|5485|35574
1629213600000|2021-08-17 15:20:00|5495|5495|5494|5493|5496|5495|5490|5489|30450
1629213900000|2021-08-17 15:25:00|5493|5492|5486|5484|5495|5494|5485|5483|31717
1629270000000|2021-08-18 07:00:00|5499|5497|5508|5506|5514|5510|5485|5483|38750
1629270300000|2021-08-18 07:05:00|5509|5507|5492|5490|5511|5508|5486|5485|52228
1629270600000|2021-08-18 07:10:00|5491|5489|5478|5476|5493|5491|5476|5473|35241
1629270900000|2021-08-18 07:15:00|5479|5477|5472|5471|5482|5479|5470|5468|48265
1629271200000|2021-08-18 07:20:00|5473|5470|5473|5472|5484|5482|5469|5468|39915
1629271500000|2021-08-18 07:25:00|5472|5471|5471|5469|5475|5474|5466|5465|34296
1629271800000|2021-08-18 07:30:00|5470|5468|5471|5469|5473|5472|5461|5460|29668
1629272100000|2021-08-18 07:35:00|5470|5470|5457|5456|5470|5470|5449|5448|34613
1629272400000|2021-08-18 07:40:00|5456|5455|5455|5453|5461|5459|5452|5450|33188
1629272700000|2021-08-18 07:45:00|5456|5454|5449|5446|5456|5455|5446|5444|36157
1629273000000|2021-08-18 07:50:00|5448|5445|5447|5445|5452|5450|5440|5439|23286
1629273300000|2021-08-18 07:55:00|5448|5446|5431|5430|5448|5447|5430|5429|28070
1629273600000|2021-08-18 08:00:00|5430|5429|5431|5430|5433|5432|5428|5427|52928
1629273900000|2021-08-18 08:05:00|5432|5431|5438|5436|5444|5443|5432|5431|92060
1629274200000|2021-08-18 08:10:00|5437|5435|5433|5432|5438|5436|5430|5429|20926
1629274500000|2021-08-18 08:15:00|5434|5433|5428|5426|5435|5433|5427|5425|19263
1629274800000|2021-08-18 08:20:00|5427|5425|5422|5420|5428|5427|5420|5419|19118
1629275100000|2021-08-18 08:25:00|5421|5419|5409|5407|5421|5419|5408|5406|41983
1629275400000|2021-08-18 08:30:00|5408|5408|5394|5393|5409|5408|5394|5392|51924
1629275700000|2021-08-18 08:35:00|5395|5394|5398|5396|5401|5400|5389|5388|27261
1629276000000|2021-08-18 08:40:00|5397|5397|5394|5392|5404|5402|5390|5388|12724
1629276300000|2021-08-18 08:45:00|5393|5391|5402|5401|5404|5402|5390|5388|22979
1629276600000|2021-08-18 08:50:00|5401|5400|5394|5393|5403|5401|5392|5390|13250
1629276900000|2021-08-18 08:55:00|5395|5394|5400|5398|5402|5401|5395|5393|19922
1629277200000|2021-08-18 09:00:00|5399|5399|5406|5405|5408|5406|5399|5399|14134
1629277500000|2021-08-18 09:05:00|5407|5404|5397|5395|5407|5404|5392|5390|39816
1629277800000|2021-08-18 09:10:00|5396|5394|5419|5417|5420|5419|5394|5392|9723
1629278100000|2021-08-18 09:15:00|5420|5418|5420|5419|5424|5422|5415|5413|13274
1629278400000|2021-08-18 09:20:00|5419|5418|5404|5402|5419|5418|5404|5402|18696
1629278700000|2021-08-18 09:25:00|5405|5403|5410|5408|5413|5412|5403|5402|13281
1629279000000|2021-08-18 09:30:00|5409|5407|5413|5412|5413|5412|5408|5406|11722
1629279300000|2021-08-18 09:35:00|5412|5411|5409|5407|5419|5418|5408|5407|24733
1629279600000|2021-08-18 09:40:00|5410|5408|5414|5413|5415|5413|5408|5407|16133
1629279900000|2021-08-18 09:45:00|5413|5412|5414|5412|5417|5416|5410|5408|8789
1629280200000|2021-08-18 09:50:00|5413|5411|5387|5386|5413|5411|5387|5386|31413
1629280500000|2021-08-18 09:55:00|5388|5387|5391|5388|5395|5393|5386|5385|18004
1629280800000|2021-08-18 10:00:00|5390|5389|5375|5373|5390|5389|5375|5373|26796
1629281100000|2021-08-18 10:05:00|5376|5374|5374|5373|5380|5379|5373|5372|27386
1629281400000|2021-08-18 10:10:00|5375|5374|5380|5379|5389|5387|5375|5374|14696
1629281700000|2021-08-18 10:15:00|5381|5380|5368|5366|5383|5381|5368|5366|17037
1629282000000|2021-08-18 10:20:00|5367|5365|5354|5353|5367|5365|5354|5352|17265
1629282300000|2021-08-18 10:25:00|5355|5354|5353|5351|5363|5361|5353|5350|21390
1629282600000|2021-08-18 10:30:00|5354|5352|5356|5355|5360|5359|5353|5352|9517
1629282900000|2021-08-18 10:35:00|5357|5356|5351|5350|5361|5359|5350|5349|30495
1629283200000|2021-08-18 10:40:00|5350|5349|5358|5356|5361|5359|5350|5349|11295
1629283500000|2021-08-18 10:45:00|5359|5357|5356|5354|5363|5361|5356|5353|12193
1629283800000|2021-08-18 10:50:00|5355|5355|5357|5356|5358|5356|5353|5351|13664
1629284100000|2021-08-18 10:55:00|5356|5355|5361|5360|5369|5367|5353|5352|10184
1629284400000|2021-08-18 11:00:00|5362|5361|5354|5353|5367|5365|5354|5353|19334
1629284700000|2021-08-18 11:05:00|5355|5354|5355|5354|5357|5356|5352|5351|7615
1629285000000|2021-08-18 11:10:00|5354|5353|5355|5354|5356|5354|5346|5345|18215
1629285300000|2021-08-18 11:15:00|5356|5355|5355|5353|5360|5358|5351|5350|10657
1629285600000|2021-08-18 11:20:00|5354|5354|5362|5361|5364|5362|5354|5353|8289
1629285900000|2021-08-18 11:25:00|5361|5360|5363|5362|5369|5367|5358|5357|12379
1629286200000|2021-08-18 11:30:00|5362|5361|5368|5366|5368|5366|5361|5359|7478
1629286500000|2021-08-18 11:35:00|5369|5367|5372|5370|5373|5370|5368|5367|10266
1629286800000|2021-08-18 11:40:00|5371|5369|5365|5363|5371|5369|5364|5362|8802
1629287100000|2021-08-18 11:45:00|5366|5364|5365|5364|5368|5366|5365|5364|5235
1629287400000|2021-08-18 11:50:00|5364|5363|5362|5360|5367|5365|5359|5358|16637
1629287700000|2021-08-18 11:55:00|5361|5361|5373|5372|5373|5372|5361|5359|23555
1629288000000|2021-08-18 12:00:00|5372|5371|5370|5368|5378|5377|5368|5366|12416
1629288300000|2021-08-18 12:05:00|5369|5367|5370|5369|5374|5372|5368|5367|10794
1629288600000|2021-08-18 12:10:00|5371|5370|5354|5352|5371|5370|5352|5351|21577
1629288900000|2021-08-18 12:15:00|5353|5351|5351|5350|5357|5356|5350|5348|29429
1629289200000|2021-08-18 12:20:00|5350|5349|5353|5351|5361|5358|5347|5346|33041
1629289500000|2021-08-18 12:25:00|5352|5350|5347|5346|5358|5356|5347|5346|18624
1629289800000|2021-08-18 12:30:00|5348|5345|5349|5347|5353|5351|5346|5345|16784
1629290100000|2021-08-18 12:35:00|5350|5348|5349|5348|5353|5351|5346|5345|16103
1629290400000|2021-08-18 12:40:00|5348|5347|5356|5355|5356|5355|5346|5345|19262
1629290700000|2021-08-18 12:45:00|5355|5354|5350|5349|5355|5354|5345|5344|15292
1629291000000|2021-08-18 12:50:00|5349|5348|5352|5351|5354|5353|5348|5347|23466
1629291300000|2021-08-18 12:55:00|5353|5352|5367|5366|5368|5366|5352|5351|34487
1629291600000|2021-08-18 13:00:00|5366|5365|5370|5368|5373|5371|5364|5363|19370
1629291900000|2021-08-18 13:05:00|5371|5369|5370|5368|5371|5370|5368|5367|9774
1629292200000|2021-08-18 13:10:00|5369|5369|5359|5358|5370|5369|5359|5358|14835
1629292500000|2021-08-18 13:15:00|5360|5359|5356|5355|5362|5360|5355|5354|13928
1629292800000|2021-08-18 13:20:00|5357|5356|5358|5356|5365|5363|5357|5355|13387
1629293100000|2021-08-18 13:25:00|5359|5357|5365|5363|5365|5363|5355|5354|23647
1629293400000|2021-08-18 13:30:00|5366|5364|5363|5361|5389|5388|5359|5356|109664
1629293700000|2021-08-18 13:35:00|5364|5362|5342|5340|5372|5369|5341|5339|101478
1629294000000|2021-08-18 13:40:00|5341|5339|5362|5360|5363|5362|5338|5337|109406
1629294300000|2021-08-18 13:45:00|5361|5361|5346|5345|5370|5369|5346|5344|99556
1629294600000|2021-08-18 13:50:00|5345|5344|5362|5360|5363|5362|5341|5340|66600
1629294900000|2021-08-18 13:55:00|5361|5361|5354|5353|5367|5365|5352|5351|46989
1629295200000|2021-08-18 14:00:00|5355|5352|5363|5361|5363|5362|5348|5346|40267
1629295500000|2021-08-18 14:05:00|5362|5360|5346|5344|5363|5361|5346|5344|59367
1629295800000|2021-08-18 14:10:00|5347|5345|5349|5347|5352|5351|5342|5341|32691
1629296100000|2021-08-18 14:15:00|5348|5346|5343|5341|5348|5347|5337|5336|34680
1629296400000|2021-08-18 14:20:00|5342|5340|5333|5330|5346|5344|5332|5330|38812
1629296700000|2021-08-18 14:25:00|5332|5331|5326|5325|5335|5333|5323|5322|173100
1629297000000|2021-08-18 14:30:00|5327|5326|5330|5329|5338|5336|5324|5323|44177
1629297300000|2021-08-18 14:35:00|5329|5328|5319|5318|5334|5333|5317|5316|67805
1629297600000|2021-08-18 14:40:00|5318|5317|5316|5314|5323|5321|5315|5313|50585
1629297900000|2021-08-18 14:45:00|5315|5313|5313|5312|5319|5318|5312|5311|76577
1629298200000|2021-08-18 14:50:00|5312|5311|5312|5311|5327|5325|5309|5308|35361
1629298500000|2021-08-18 14:55:00|5311|5310|5313|5312|5321|5319|5309|5307|82827
1629298800000|2021-08-18 15:00:00|5314|5311|5314|5312|5317|5315|5309|5308|75808
1629299100000|2021-08-18 15:05:00|5313|5313|5328|5326|5329|5327|5309|5308|42191
1629299400000|2021-08-18 15:10:00|5329|5327|5318|5317|5333|5332|5317|5316|62388
1629299700000|2021-08-18 15:15:00|5317|5316|5319|5318|5325|5324|5315|5314|53918
1629300000000|2021-08-18 15:20:00|5318|5317|5323|5322|5324|5323|5314|5313|49186
1629300300000|2021-08-18 15:25:00|5322|5321|5328|5325|5333|5331|5320|5319|77537
1629356400000|2021-08-19 07:00:00|5178|5164|5161|5158|5182|5176|5103|5100|168479
1629356700000|2021-08-19 07:05:00|5162|5159|5147|5143|5176|5172|5130|5127|129449
1629357000000|2021-08-19 07:10:00|5146|5142|5164|5162|5165|5162|5128|5125|100619
1629357300000|2021-08-19 07:15:00|5163|5161|5177|5176|5186|5184|5160|5157|95631
1629357600000|2021-08-19 07:20:00|5178|5175|5186|5185|5194|5192|5178|5174|32015
1629357900000|2021-08-19 07:25:00|5187|5186|5187|5184|5188|5186|5166|5163|70103
1629358200000|2021-08-19 07:30:00|5188|5185|5150|5148|5189|5186|5144|5142|42745
1629358500000|2021-08-19 07:35:00|5149|5149|5152|5151|5154|5152|5140|5139|42035
1629358800000|2021-08-19 07:40:00|5151|5150|5157|5155|5158|5157|5143|5141|43007
1629359100000|2021-08-19 07:45:00|5156|5156|5160|5159|5163|5161|5146|5143|52836
1629359400000|2021-08-19 07:50:00|5161|5160|5152|5150|5166|5165|5149|5148|31589
1629359700000|2021-08-19 07:55:00|5151|5149|5131|5129|5152|5149|5130|5129|34697
1629360000000|2021-08-19 08:00:00|5130|5128|5122|5120|5130|5128|5110|5109|42472
1629360300000|2021-08-19 08:05:00|5123|5121|5127|5125|5128|5125|5114|5112|23713
1629360600000|2021-08-19 08:10:00|5128|5126|5130|5128|5136|5133|5124|5122|16127
1629360900000|2021-08-19 08:15:00|5131|5129|5115|5113|5135|5133|5115|5113|39442
1629361200000|2021-08-19 08:20:00|5114|5114|5120|5117|5127|5124|5113|5111|26186
1629361500000|2021-08-19 08:25:00|5119|5116|5111|5110|5119|5117|5110|5109|27804
1629361800000|2021-08-19 08:30:00|5112|5109|5110|5109|5112|5110|5103|5102|59694
1629362100000|2021-08-19 08:35:00|5109|5108|5124|5122|5125|5123|5106|5104|41874
1629362400000|2021-08-19 08:40:00|5123|5123|5121|5119|5128|5126|5119|5116|27579
1629362700000|2021-08-19 08:45:00|5122|5120|5117|5115|5126|5125|5116|5115|20399
1629363000000|2021-08-19 08:50:00|5116|5114|5122|5121|5125|5123|5113|5111|22287
1629363300000|2021-08-19 08:55:00|5121|5120|5134|5132|5137|5134|5121|5119|18133
1629363600000|2021-08-19 09:00:00|5135|5133|5137|5135|5140|5138|5128|5126|18801
1629363900000|2021-08-19 09:05:00|5136|5134|5122|5120|5137|5135|5122|5120|31392
1629364200000|2021-08-19 09:10:00|5123|5121|5116|5115|5125|5123|5116|5115|21133
1629364500000|2021-08-19 09:15:00|5115|5114|5147|5145|5149|5148|5115|5113|39491
1629364800000|2021-08-19 09:20:00|5146|5144|5139|5137|5146|5144|5137|5135|17232
1629365100000|2021-08-19 09:25:00|5140|5138|5150|5148|5151|5150|5139|5137|36107
1629365400000|2021-08-19 09:30:00|5149|5149|5165|5162|5165|5163|5144|5141|39739
1629365700000|2021-08-19 09:35:00|5166|5163|5176|5175|5176|5175|5160|5158|21018
1629366000000|2021-08-19 09:40:00|5175|5174|5180|5179|5183|5182|5168|5166|32929
1629366300000|2021-08-19 09:45:00|5179|5178|5184|5182|5188|5187|5179|5177|27880
1629366600000|2021-08-19 09:50:00|5183|5181|5196|5194|5196|5194|5176|5175|30101
1629366900000|2021-08-19 09:55:00|5195|5193|5216|5213|5228|5227|5191|5190|149992
1629367200000|2021-08-19 10:00:00|5215|5211|5248|5247|5248|5247|5214|5211|116454
1629367500000|2021-08-19 10:05:00|5247|5246|5253|5252|5261|5259|5232|5229|64561
1629367800000|2021-08-19 10:10:00|5254|5251|5256|5255|5269|5266|5247|5245|93969
1629368100000|2021-08-19 10:15:00|5257|5256|5241|5239|5271|5270|5241|5238|97389
1629368400000|2021-08-19 10:20:00|5240|5238|5235|5234|5240|5239|5222|5221|25146
1629368700000|2021-08-19 10:25:00|5234|5233|5216|5214|5234|5233|5212|5210|38483
1629369000000|2021-08-19 10:30:00|5215|5213|5211|5209|5221|5219|5205|5203|22504
1629369300000|2021-08-19 10:35:00|5210|5208|5196|5195|5214|5212|5196|5195|58419
1629369600000|2021-08-19 10:40:00|5195|5194|5180|5178|5197|5195|5178|5177|18283
1629369900000|2021-08-19 10:45:00|5181|5179|5183|5182|5186|5184|5178|5175|23421
1629370200000|2021-08-19 10:50:00|5184|5183|5199|5198|5202|5201|5182|5181|63163
1629370500000|2021-08-19 10:55:00|5198|5197|5177|5176|5198|5197|5175|5174|15276
1629370800000|2021-08-19 11:00:00|5178|5175|5175|5174|5179|5178|5172|5171|15745
1629371100000|2021-08-19 11:05:00|5176|5175|5167|5166|5181|5180|5159|5158|20733
1629371400000|2021-08-19 11:10:00|5168|5167|5159|5158|5169|5168|5156|5154|18396
1629371700000|2021-08-19 11:15:00|5158|5157|5151|5150|5159|5158|5145|5143|34884
1629372000000|2021-08-19 11:20:00|5152|5151|5162|5161|5166|5165|5151|5150|24321
1629372300000|2021-08-19 11:25:00|5161|5160|5156|5154|5162|5160|5153|5151|11447
1629372600000|2021-08-19 11:30:00|5157|5155|5167|5165|5167|5166|5155|5153|11957
1629372900000|2021-08-19 11:35:00|5168|5166|5167|5165|5169|5167|5159|5157|22717
1629373200000|2021-08-19 11:40:00|5166|5164|5160|5158|5171|5170|5160|5157|10596
1629373500000|2021-08-19 11:45:00|5159|5157|5174|5172|5175|5173|5158|5157|17223
1629373800000|2021-08-19 11:50:00|5173|5171|5169|5167|5177|5176|5169|5167|18238
1629374100000|2021-08-19 11:55:00|5168|5166|5162|5161|5171|5170|5158|5157|24773
1629374400000|2021-08-19 12:00:00|5163|5162|5166|5163|5172|5171|5158|5157|26475
1629374700000|2021-08-19 12:05:00|5165|5162|5170|5168|5171|5170|5159|5157|14018
1629375000000|2021-08-19 12:10:00|5169|5167|5171|5170|5175|5173|5168|5167|16261
1629375300000|2021-08-19 12:15:00|5170|5169|5174|5172|5175|5173|5167|5166|21288
1629375600000|2021-08-19 12:20:00|5173|5173|5192|5190|5193|5192|5173|5172|18716
1629375900000|2021-08-19 12:25:00|5191|5191|5186|5184|5195|5194|5185|5184|20196
1629376200000|2021-08-19 12:30:00|5185|5183|5178|5177|5186|5184|5178|5177|15686
1629376500000|2021-08-19 12:35:00|5177|5176|5182|5181|5182|5181|5174|5173|21584
1629376800000|2021-08-19 12:40:00|5181|5180|5199|5197|5205|5203|5181|5179|26757
1629377100000|2021-08-19 12:45:00|5198|5196|5182|5181|5198|5196|5176|5175|21694
1629377400000|2021-08-19 12:50:00|5183|5180|5186|5185|5187|5186|5176|5174|28057
1629377700000|2021-08-19 12:55:00|5185|5184|5188|5185|5197|5196|5185|5184|17040
1629378000000|2021-08-19 13:00:00|5187|5186|5204|5202|5204|5203|5187|5185|34364
1629378300000|2021-08-19 13:05:00|5203|5203|5208|5205|5217|5215|5202|5201|36877
1629378600000|2021-08-19 13:10:00|5209|5206|5211|5210|5212|5210|5204|5202|17014
1629378900000|2021-08-19 13:15:00|5210|5209|5202|5200|5212|5210|5201|5200|23559
1629379200000|2021-08-19 13:20:00|5201|5199|5194|5193|5202|5201|5192|5191|18866
1629379500000|2021-08-19 13:25:00|5195|5194|5211|5209|5212|5211|5195|5194|39754
1629379800000|2021-08-19 13:30:00|5210|5208|5220|5219|5231|5228|5182|5181|178837
1629380100000|2021-08-19 13:35:00|5219|5218|5240|5238|5242|5241|5211|5210|87174
1629380400000|2021-08-19 13:40:00|5239|5239|5218|5216|5241|5240|5214|5212|80409
1629380700000|2021-08-19 13:45:00|5219|5217|5215|5213|5241|5239|5214|5212|67972
1629381000000|2021-08-19 13:50:00|5214|5212|5222|5220|5226|5225|5213|5210|55176
1629381300000|2021-08-19 13:55:00|5223|5221|5214|5213|5225|5224|5214|5213|54352
1629381600000|2021-08-19 14:00:00|5212|5211|5213|5211|5218|5217|5202|5200|62582
1629381900000|2021-08-19 14:05:00|5212|5212|5214|5212|5223|5222|5207|5206|58483
1629382200000|2021-08-19 14:10:00|5213|5213|5216|5215|5220|5218|5205|5204|49817
1629382500000|2021-08-19 14:15:00|5217|5216|5218|5216|5228|5227|5216|5214|56118
1629382800000|2021-08-19 14:20:00|5219|5217|5207|5206|5221|5219|5207|5206|38029
1629383100000|2021-08-19 14:25:00|5206|5205|5203|5202|5207|5206|5196|5195|44559
1629383400000|2021-08-19 14:30:00|5204|5203|5190|5189|5210|5209|5190|5189|37181
1629383700000|2021-08-19 14:35:00|5191|5190|5175|5174|5191|5190|5169|5168|57399
1629384000000|2021-08-19 14:40:00|5174|5173|5178|5177|5186|5184|5166|5165|160851
1629384300000|2021-08-19 14:45:00|5177|5176|5178|5177|5186|5184|5174|5172|30132
1629384600000|2021-08-19 14:50:00|5177|5176|5189|5187|5190|5188|5174|5172|41659
1629384900000|2021-08-19 14:55:00|5188|5186|5207|5205|5211|5209|5186|5184|54420
1629385200000|2021-08-19 15:00:00|5206|5204|5205|5203|5213|5211|5199|5198|67166
1629385500000|2021-08-19 15:05:00|5206|5204|5188|5187|5207|5205|5185|5184|54705
1629385800000|2021-08-19 15:10:00|5189|5188|5190|5189|5191|5190|5175|5174|88314
1629386100000|2021-08-19 15:15:00|5191|5190|5196|5195|5198|5196|5188|5186|41217
1629386400000|2021-08-19 15:20:00|5197|5196|5197|5196|5200|5199|5194|5193|53762
1629386700000|2021-08-19 15:25:00|5196|5195|5191|5188|5202|5201|5187|5186|45859
1629442800000|2021-08-20 07:00:00|5249|5247|5257|5254|5267|5262|5220|5211|94368
1629443100000|2021-08-20 07:05:00|5258|5255|5219|5216|5260|5257|5216|5215|29863
1629443400000|2021-08-20 07:10:00|5220|5217|5227|5225|5228|5226|5217|5215|29189
1629443700000|2021-08-20 07:15:00|5226|5224|5223|5221|5234|5233|5219|5218|29545
1629444000000|2021-08-20 07:20:00|5222|5220|5226|5223|5236|5234|5219|5217|36587
1629444300000|2021-08-20 07:25:00|5225|5222|5198|5197|5225|5224|5197|5196|38831
1629444600000|2021-08-20 07:30:00|5199|5198|5202|5201|5206|5204|5191|5190|40247
1629444900000|2021-08-20 07:35:00|5201|5200|5201|5199|5202|5200|5195|5193|14745
1629445200000|2021-08-20 07:40:00|5202|5200|5200|5199|5203|5202|5193|5191|12382
1629445500000|2021-08-20 07:45:00|5199|5198|5201|5199|5203|5202|5196|5194|12921
1629445800000|2021-08-20 07:50:00|5200|5198|5197|5196|5203|5202|5196|5194|21808
1629446100000|2021-08-20 07:55:00|5198|5197|5211|5209|5213|5212|5197|5196|14481
1629446400000|2021-08-20 08:00:00|5212|5210|5218|5217|5221|5219|5209|5208|13688
1629446700000|2021-08-20 08:05:00|5219|5218|5208|5205|5220|5219|5208|5205|11478
1629447000000|2021-08-20 08:10:00|5209|5206|5208|5207|5214|5212|5207|5206|11354
1629447300000|2021-08-20 08:15:00|5209|5206|5191|5190|5209|5208|5190|5188|93723
1629447600000|2021-08-20 08:20:00|5192|5191|5189|5188|5195|5193|5186|5184|13558
1629447900000|2021-08-20 08:25:00|5188|5187|5199|5197|5201|5200|5188|5187|12732
1629448200000|2021-08-20 08:30:00|5198|5196|5195|5193|5198|5196|5191|5188|7240
1629448500000|2021-08-20 08:35:00|5194|5194|5196|5195|5200|5198|5191|5188|9746
1629448800000|2021-08-20 08:40:00|5195|5194|5198|5196|5200|5198|5193|5191|9074
1629449100000|2021-08-20 08:45:00|5197|5195|5193|5191|5198|5196|5192|5189|8430
1629449400000|2021-08-20 08:50:00|5194|5192|5196|5194|5197|5196|5189|5188|13187
1629449700000|2021-08-20 08:55:00|5197|5195|5198|5196|5200|5198|5192|5190|9167
1629450000000|2021-08-20 09:00:00|5197|5195|5202|5200|5203|5200|5195|5194|8862
1629450300000|2021-08-20 09:05:00|5203|5201|5205|5203|5212|5210|5202|5200|11313
1629450900000|2021-08-20 09:15:00|5197|5194|5184|5183|5197|5196|5184|5183|41828
1629451200000|2021-08-20 09:20:00|5185|5184|5195|5194|5196|5195|5185|5183|9481
1629451500000|2021-08-20 09:25:00|5194|5193|5199|5198|5200|5198|5194|5193|6831
1629451800000|2021-08-20 09:30:00|5198|5197|5201|5199|5203|5202|5193|5191|18773
1629452100000|2021-08-20 09:35:00|5202|5200|5210|5208|5211|5210|5201|5199|46517
1629452400000|2021-08-20 09:40:00|5209|5207|5210|5209|5212|5211|5208|5206|8351
1629452700000|2021-08-20 09:45:00|5209|5208|5209|5208|5213|5211|5208|5207|23499
1629453000000|2021-08-20 09:50:00|5208|5207|5187|5185|5209|5208|5184|5182|16736
1629453300000|2021-08-20 09:55:00|5186|5184|5189|5188|5190|5189|5183|5181|10029
1629453600000|2021-08-20 10:00:00|5188|5187|5188|5186|5193|5192|5185|5182|7587
1629453900000|2021-08-20 10:05:00|5187|5185|5191|5190|5191|5190|5179|5178|20411
1629454200000|2021-08-20 10:10:00|5190|5189|5194|5192|5194|5193|5188|5187|12192
1629454500000|2021-08-20 10:15:00|5195|5193|5193|5191|5200|5198|5190|5188|8781
1629454800000|2021-08-20 10:20:00|5194|5192|5182|5180|5195|5194|5179|5178|13358
1629455100000|2021-08-20 10:25:00|5181|5179|5191|5190|5191|5190|5180|5179|8080
1629455400000|2021-08-20 10:30:00|5192|5191|5191|5189|5197|5196|5190|5188|9153
1629455700000|2021-08-20 10:35:00|5190|5188|5189|5188|5198|5196|5189|5187|15574
1629456000000|2021-08-20 10:40:00|5188|5187|5192|5190|5196|5195|5187|5185|13346
1629456300000|2021-08-20 10:45:00|5193|5191|5192|5190|5197|5195|5192|5190|3695
1629456600000|2021-08-20 10:50:00|5193|5191|5182|5181|5194|5192|5182|5180|4709
1629456900000|2021-08-20 10:55:00|5183|5182|5186|5184|5186|5185|5182|5180|5324
1629457200000|2021-08-20 11:00:00|5187|5185|5178|5176|5187|5186|5176|5174|7963
1629457500000|2021-08-20 11:05:00|5177|5175|5174|5172|5178|5176|5170|5167|5269
1629457800000|2021-08-20 11:10:00|5173|5173|5178|5176|5180|5178|5173|5172|5683
1629458100000|2021-08-20 11:15:00|5179|5177|5181|5179|5181|5180|5176|5174|3888
1629458400000|2021-08-20 11:20:00|5180|5178|5187|5185|5187|5185|5179|5178|9232
1629458700000|2021-08-20 11:25:00|5186|5184|5190|5187|5191|5189|5185|5183|2569
1629459000000|2021-08-20 11:30:00|5191|5188|5182|5180|5191|5189|5182|5180|8698
1629459300000|2021-08-20 11:35:00|5183|5181|5187|5185|5188|5186|5183|5181|2814
1629459600000|2021-08-20 11:40:00|5188|5186|5190|5188|5194|5192|5188|5186|5479
1629459900000|2021-08-20 11:45:00|5189|5189|5190|5188|5192|5190|5184|5182|5622
1629460200000|2021-08-20 11:50:00|5189|5187|5185|5183|5190|5188|5184|5182|7041
1629460500000|2021-08-20 11:55:00|5186|5184|5178|5175|5186|5185|5177|5175|6194
1629460800000|2021-08-20 12:00:00|5179|5176|5182|5180|5185|5183|5177|5175|12238
1629461100000|2021-08-20 12:05:00|5181|5181|5179|5177|5182|5181|5178|5177|5968
1629461400000|2021-08-20 12:10:00|5180|5178|5171|5170|5182|5180|5171|5169|4916
1629461700000|2021-08-20 12:15:00|5170|5169|5179|5177|5181|5179|5170|5168|5421
1629462000000|2021-08-20 12:20:00|5178|5176|5180|5178|5183|5181|5176|5174|3944
1629462300000|2021-08-20 12:25:00|5179|5177|5179|5178|5183|5181|5177|5176|10173
1629462600000|2021-08-20 12:30:00|5178|5177|5178|5177|5181|5179|5174|5173|6772
1629462900000|2021-08-20 12:35:00|5179|5178|5182|5180|5183|5181|5178|5176|8374
1629463200000|2021-08-20 12:40:00|5181|5179|5181|5179|5183|5181|5178|5176|5308
1629463500000|2021-08-20 12:45:00|5180|5178|5181|5180|5182|5180|5173|5171|5114
1629463800000|2021-08-20 12:50:00|5180|5179|5178|5176|5183|5180|5175|5173|5584
1629464100000|2021-08-20 12:55:00|5177|5177|5183|5181|5183|5181|5177|5175|8751
1629464400000|2021-08-20 13:00:00|5182|5182|5177|5175|5184|5182|5174|5173|12920
1629464700000|2021-08-20 13:05:00|5178|5176|5182|5180|5187|5186|5175|5173|31366
1629465000000|2021-08-20 13:10:00|5183|5181|5183|5182|5186|5184|5181|5178|14100
1629465300000|2021-08-20 13:15:00|5184|5181|5182|5180|5186|5185|5179|5178|15143
1629465600000|2021-08-20 13:20:00|5183|5181|5182|5180|5183|5182|5178|5176|10556
1629465900000|2021-08-20 13:25:00|5181|5179|5180|5178|5184|5183|5178|5177|15530
1629466200000|2021-08-20 13:30:00|5181|5179|5208|5206|5209|5208|5178|5177|130415
1629466500000|2021-08-20 13:35:00|5209|5207|5214|5212|5220|5219|5204|5201|66656
1629466800000|2021-08-20 13:40:00|5215|5213|5227|5225|5228|5226|5212|5209|57180
1629467100000|2021-08-20 13:45:00|5228|5226|5229|5227|5237|5235|5219|5217|54235
1629467400000|2021-08-20 13:50:00|5230|5228|5216|5214|5233|5232|5215|5213|35905
1629467700000|2021-08-20 13:55:00|5215|5215|5214|5212|5221|5219|5205|5203|30784
1629468000000|2021-08-20 14:00:00|5213|5211|5227|5225|5230|5229|5210|5207|32013
1629468300000|2021-08-20 14:05:00|5226|5226|5216|5215|5228|5227|5214|5213|25680
1629468600000|2021-08-20 14:10:00|5215|5214|5208|5206|5217|5216|5206|5205|10027
1629468900000|2021-08-20 14:15:00|5207|5205|5213|5212|5222|5220|5204|5202|21244
1629469200000|2021-08-20 14:20:00|5212|5211|5212|5211|5219|5217|5210|5208|24059
1629469500000|2021-08-20 14:25:00|5211|5210|5210|5208|5213|5212|5207|5206|18944
1629469800000|2021-08-20 14:30:00|5211|5209|5224|5223|5227|5226|5210|5208|35047
1629470100000|2021-08-20 14:35:00|5225|5222|5228|5226|5233|5232|5220|5218|52500
1629470400000|2021-08-20 14:40:00|5227|5225|5225|5223|5229|5227|5220|5218|26532
1629470700000|2021-08-20 14:45:00|5224|5224|5220|5219|5225|5224|5218|5217|23545
1629471000000|2021-08-20 14:50:00|5219|5218|5215|5213|5220|5219|5214|5213|17306
1629471300000|2021-08-20 14:55:00|5216|5214|5224|5222|5230|5228|5212|5210|58367
1629471600000|2021-08-20 15:00:00|5225|5223|5223|5222|5230|5229|5222|5220|45668
1629471900000|2021-08-20 15:05:00|5222|5221|5233|5232|5234|5233|5218|5216|53000
1629472200000|2021-08-20 15:10:00|5234|5233|5242|5241|5245|5243|5234|5233|32376
1629472500000|2021-08-20 15:15:00|5243|5242|5239|5237|5244|5242|5236|5234|30829
1629472800000|2021-08-20 15:20:00|5238|5238|5235|5233|5240|5239|5234|5233|34250
1629473100000|2021-08-20 15:25:00|5236|5234|5232|5230|5238|5237|5231|5230|25509
1629702000000|2021-08-23 07:00:00|5267|5261|5242|5240|5280|5273|5229|5228|59102
1629702300000|2021-08-23 07:05:00|5241|5239|5228|5226|5244|5242|5227|5224|56819
1629702600000|2021-08-23 07:10:00|5227|5225|5224|5221|5239|5238|5224|5221|30404
1629702900000|2021-08-23 07:15:00|5223|5220|5225|5223|5230|5228|5217|5216|19947
1629703200000|2021-08-23 07:20:00|5226|5224|5217|5215|5226|5224|5215|5214|19927
1629703500000|2021-08-23 07:25:00|5216|5216|5233|5230|5235|5233|5210|5208|20401
1629703800000|2021-08-23 07:30:00|5232|5229|5214|5212|5232|5229|5214|5211|16684
1629704100000|2021-08-23 07:35:00|5215|5213|5215|5214|5219|5217|5210|5209|12447
1629704400000|2021-08-23 07:40:00|5214|5213|5211|5209|5217|5215|5204|5203|28639
1629704700000|2021-08-23 07:45:00|5210|5208|5207|5205|5213|5210|5203|5201|10591
1629705000000|2021-08-23 07:50:00|5206|5204|5190|5188|5207|5205|5189|5188|26989
1629705300000|2021-08-23 07:55:00|5191|5187|5199|5197|5200|5199|5190|5187|14907
1629705600000|2021-08-23 08:00:00|5198|5196|5203|5201|5206|5204|5198|5196|17513
1629705900000|2021-08-23 08:05:00|5202|5200|5205|5203|5208|5206|5199|5196|28870
1629706200000|2021-08-23 08:10:00|5206|5204|5204|5202|5208|5207|5201|5200|8031
1629706500000|2021-08-23 08:15:00|5203|5203|5218|5216|5223|5221|5200|5197|31481
1629706800000|2021-08-23 08:20:00|5217|5215|5227|5225|5234|5232|5216|5214|9973
1629707100000|2021-08-23 08:25:00|5226|5224|5216|5214|5228|5227|5216|5213|13774
1629707400000|2021-08-23 08:30:00|5215|5213|5230|5227|5233|5231|5214|5212|36073
1629707700000|2021-08-23 08:35:00|5229|5228|5232|5230|5234|5233|5227|5225|28857
1629708000000|2021-08-23 08:40:00|5231|5229|5229|5228|5231|5229|5226|5224|17568
1629708300000|2021-08-23 08:45:00|5228|5227|5234|5233|5240|5238|5228|5226|12726
1629708600000|2021-08-23 08:50:00|5235|5234|5235|5233|5241|5238|5232|5229|14080
1629708900000|2021-08-23 08:55:00|5234|5232|5233|5231|5236|5235|5228|5226|18868
1629709200000|2021-08-23 09:00:00|5232|5232|5230|5228|5232|5232|5226|5223|15676
1629709500000|2021-08-23 09:05:00|5231|5229|5239|5237|5239|5237|5229|5227|18425
1629709800000|2021-08-23 09:10:00|5238|5238|5229|5227|5241|5240|5229|5227|17907
1629710100000|2021-08-23 09:15:00|5230|5228|5235|5233|5239|5237|5230|5228|11536
1629710400000|2021-08-23 09:20:00|5234|5232|5248|5245|5248|5246|5233|5232|11785
1629710700000|2021-08-23 09:25:00|5247|5244|5246|5244|5255|5253|5244|5243|9289
1629711000000|2021-08-23 09:30:00|5247|5245|5241|5240|5248|5246|5238|5236|17397
1629711300000|2021-08-23 09:35:00|5242|5239|5238|5236|5243|5242|5236|5234|16247
1629711600000|2021-08-23 09:40:00|5239|5237|5235|5233|5239|5238|5234|5233|12668
1629711900000|2021-08-23 09:45:00|5236|5234|5232|5231|5237|5236|5232|5230|15114
1629712200000|2021-08-23 09:50:00|5233|5232|5232|5231|5237|5235|5232|5230|14742
1629712500000|2021-08-23 09:55:00|5233|5232|5237|5236|5241|5240|5231|5230|17645
1629712800000|2021-08-23 10:00:00|5238|5237|5246|5245|5246|5245|5237|5236|22937
1629713100000|2021-08-23 10:05:00|5245|5244|5247|5246|5249|5247|5241|5239|15959
1629713400000|2021-08-23 10:10:00|5246|5245|5245|5243|5250|5248|5240|5237|14247
1629713700000|2021-08-23 10:15:00|5244|5244|5241|5239|5244|5244|5238|5237|7150
1629714000000|2021-08-23 10:20:00|5240|5238|5240|5239|5243|5241|5238|5237|6672
1629714300000|2021-08-23 10:25:00|5241|5240|5238|5237|5242|5241|5237|5236|6017
1629714600000|2021-08-23 10:30:00|5239|5238|5240|5238|5241|5239|5236|5235|6553
1629714900000|2021-08-23 10:35:00|5239|5239|5239|5237|5240|5239|5236|5235|9419
1629715200000|2021-08-23 10:40:00|5240|5238|5241|5240|5241|5240|5236|5235|8221
1629715500000|2021-08-23 10:45:00|5242|5239|5229|5227|5245|5243|5228|5227|11505
1629715800000|2021-08-23 10:50:00|5230|5228|5235|5233|5238|5236|5228|5227|19138
1629716100000|2021-08-23 10:55:00|5234|5232|5241|5239|5241|5240|5233|5231|3568
1629716400000|2021-08-23 11:00:00|5240|5238|5237|5236|5241|5239|5235|5234|4200
1629716700000|2021-08-23 11:05:00|5236|5235|5242|5240|5243|5240|5235|5234|3239
1629717000000|2021-08-23 11:10:00|5241|5239|5239|5238|5243|5241|5237|5234|4990
1629717300000|2021-08-23 11:15:00|5238|5237|5234|5231|5240|5239|5232|5230|8014
1629717600000|2021-08-23 11:20:00|5235|5232|5234|5231|5237|5236|5234|5231|2978
1629717900000|2021-08-23 11:25:00|5233|5232|5233|5232|5234|5232|5229|5228|4325
1629718200000|2021-08-23 11:30:00|5235|5233|5238|5236|5239|5237|5230|5229|7840
1629718500000|2021-08-23 11:35:00|5239|5237|5243|5241|5244|5242|5239|5236|4391
1629718800000|2021-08-23 11:40:00|5242|5240|5250|5248|5250|5249|5241|5240|8356
1629719100000|2021-08-23 11:45:00|5249|5247|5246|5244|5249|5247|5244|5242|4637
1629719400000|2021-08-23 11:50:00|5247|5245|5247|5245|5250|5249|5245|5244|5042
1629719700000|2021-08-23 11:55:00|5246|5246|5244|5242|5248|5246|5244|5242|5119
1629720000000|2021-08-23 12:00:00|5243|5241|5242|5240|5244|5241|5236|5235|10227
1629720300000|2021-08-23 12:05:00|5243|5241|5248|5247|5250|5248|5242|5240|8950
1629720600000|2021-08-23 12:10:00|5249|5246|5248|5246|5250|5248|5243|5241|6545
1629720900000|2021-08-23 12:15:00|5249|5247|5251|5250|5251|5250|5248|5245|5100
1629721200000|2021-08-23 12:20:00|5250|5249|5252|5250|5252|5250|5246|5244|6451
1629721500000|2021-08-23 12:25:00|5251|5249|5247|5245|5252|5251|5247|5245|3181
1629721800000|2021-08-23 12:30:00|5246|5244|5243|5241|5247|5245|5243|5241|10277
1629722100000|2021-08-23 12:35:00|5242|5242|5237|5236|5243|5242|5236|5233|5717
1629722400000|2021-08-23 12:40:00|5238|5237|5236|5235|5242|5240|5236|5234|14753
1629722700000|2021-08-23 12:45:00|5235|5234|5235|5233|5236|5235|5232|5229|5557
1629723000000|2021-08-23 12:50:00|5234|5234|5236|5234|5239|5237|5234|5233|6813
1629723300000|2021-08-23 12:55:00|5237|5235|5236|5235|5241|5239|5235|5233|3629
1629723600000|2021-08-23 13:00:00|5237|5236|5244|5241|5246|5245|5237|5236|14290
1629723900000|2021-08-23 13:05:00|5243|5240|5246|5244|5247|5245|5241|5239|5227
1629724200000|2021-08-23 13:10:00|5245|5243|5244|5243|5248|5247|5241|5239|6761
1629724500000|2021-08-23 13:15:00|5245|5244|5242|5240|5251|5249|5242|5240|11312
1629724800000|2021-08-23 13:20:00|5243|5242|5241|5238|5243|5242|5237|5236|5086
1629725100000|2021-08-23 13:25:00|5240|5239|5251|5249|5251|5249|5239|5237|11149
1629725400000|2021-08-23 13:30:00|5252|5248|5267|5264|5275|5274|5252|5248|107221
1629725700000|2021-08-23 13:35:00|5266|5265|5252|5251|5277|5275|5252|5250|31993
1629726000000|2021-08-23 13:40:00|5253|5252|5245|5243|5260|5259|5240|5238|23375
1629726300000|2021-08-23 13:45:00|5244|5242|5250|5249|5256|5254|5238|5235|24191
1629726600000|2021-08-23 13:50:00|5249|5248|5255|5254|5266|5264|5249|5247|28073
1629726900000|2021-08-23 13:55:00|5257|5255|5260|5258|5266|5264|5254|5251|38828
1629727200000|2021-08-23 14:00:00|5261|5259|5247|5244|5268|5267|5245|5243|23426
1629727500000|2021-08-23 14:05:00|5246|5245|5251|5250|5254|5253|5245|5243|39247
1629727800000|2021-08-23 14:10:00|5252|5251|5257|5255|5260|5259|5250|5248|22440
1629728100000|2021-08-23 14:15:00|5258|5256|5255|5253|5263|5261|5255|5253|15274
1629728400000|2021-08-23 14:20:00|5256|5254|5259|5258|5261|5259|5251|5248|24435
1629728700000|2021-08-23 14:25:00|5260|5259|5260|5258|5265|5263|5259|5257|21702
1629729000000|2021-08-23 14:30:00|5261|5259|5258|5256|5265|5264|5256|5254|52229
1629729300000|2021-08-23 14:35:00|5259|5258|5266|5265|5268|5267|5258|5256|36534
1629729600000|2021-08-23 14:40:00|5267|5266|5266|5265|5272|5271|5264|5263|12979
1629729900000|2021-08-23 14:45:00|5267|5266|5267|5266|5270|5269|5265|5263|13887
1629730200000|2021-08-23 14:50:00|5268|5267|5272|5271|5276|5274|5267|5266|16286
1629730500000|2021-08-23 14:55:00|5273|5272|5270|5268|5275|5273|5267|5265|34002
1629730800000|2021-08-23 15:00:00|5271|5269|5268|5267|5275|5274|5266|5264|44443
1629731100000|2021-08-23 15:05:00|5269|5268|5267|5265|5270|5269|5264|5262|19736
1629731400000|2021-08-23 15:10:00|5266|5264|5263|5262|5267|5266|5262|5261|15639
1629731700000|2021-08-23 15:15:00|5264|5263|5256|5255|5264|5263|5254|5253|21992
1629732000000|2021-08-23 15:20:00|5257|5256|5259|5257|5260|5259|5255|5254|23295
1629732300000|2021-08-23 15:25:00|5258|5258|5259|5257|5262|5261|5254|5253|40143
1629788400000|2021-08-24 07:00:00|5295|5291|5315|5312|5321|5320|5287|5282|71495
1629788700000|2021-08-24 07:05:00|5314|5313|5297|5295|5319|5317|5292|5289|20861
1629789000000|2021-08-24 07:10:00|5296|5294|5296|5293|5304|5301|5291|5289|17393
1629789300000|2021-08-24 07:15:00|5295|5294|5288|5286|5298|5296|5287|5286|16295
1629789600000|2021-08-24 07:20:00|5287|5285|5289|5285|5298|5294|5286|5283|10860
1629789900000|2021-08-24 07:25:00|5288|5286|5305|5303|5312|5309|5285|5284|40432
1629790200000|2021-08-24 07:30:00|5306|5304|5314|5312|5315|5313|5305|5303|37916
1629790500000|2021-08-24 07:35:00|5313|5311|5310|5309|5316|5315|5309|5307|13938
1629790800000|2021-08-24 07:40:00|5309|5308|5308|5306|5312|5311|5304|5303|22972
1629791100000|2021-08-24 07:45:00|5307|5305|5298|5296|5310|5308|5293|5291|24675
1629791400000|2021-08-24 07:50:00|5297|5295|5296|5294|5305|5304|5296|5294|16875
1629791700000|2021-08-24 07:55:00|5297|5295|5296|5295|5301|5300|5290|5288|10327
1629792000000|2021-08-24 08:00:00|5297|5294|5298|5295|5305|5304|5293|5291|32061
1629792300000|2021-08-24 08:05:00|5297|5296|5305|5303|5309|5307|5297|5295|16390
1629792600000|2021-08-24 08:10:00|5304|5302|5315|5313|5319|5318|5303|5302|19139
1629792900000|2021-08-24 08:15:00|5314|5312|5316|5315|5321|5320|5312|5310|39314
1629793200000|2021-08-24 08:20:00|5315|5314|5311|5310|5318|5317|5309|5307|13649
1629793500000|2021-08-24 08:25:00|5312|5311|5315|5313|5318|5317|5310|5309|12839
1629793800000|2021-08-24 08:30:00|5314|5312|5312|5310|5320|5318|5310|5309|22777
1629794100000|2021-08-24 08:35:00|5313|5311|5313|5311|5320|5319|5310|5309|30998
1629794400000|2021-08-24 08:40:00|5314|5312|5312|5310|5317|5316|5312|5310|14242
1629794700000|2021-08-24 08:45:00|5313|5311|5314|5311|5316|5315|5310|5309|18599
1629795000000|2021-08-24 08:50:00|5313|5310|5305|5303|5313|5311|5304|5303|13624
1629795300000|2021-08-24 08:55:00|5306|5304|5300|5299|5308|5307|5300|5299|10513
1629795600000|2021-08-24 09:00:00|5299|5298|5306|5305|5309|5307|5299|5297|10490
1629795900000|2021-08-24 09:05:00|5307|5306|5310|5309|5317|5314|5306|5304|13004
1629796200000|2021-08-24 09:10:00|5311|5310|5318|5316|5318|5317|5310|5309|7626
1629796500000|2021-08-24 09:15:00|5317|5317|5315|5313|5319|5318|5314|5312|10406
1629796800000|2021-08-24 09:20:00|5316|5314|5315|5314|5318|5316|5314|5312|8421
1629797100000|2021-08-24 09:25:00|5314|5313|5323|5322|5325|5324|5314|5313|20366
1629797400000|2021-08-24 09:30:00|5322|5321|5313|5312|5325|5323|5309|5308|32869
1629797700000|2021-08-24 09:35:00|5312|5311|5305|5303|5316|5314|5301|5299|69896
1629798000000|2021-08-24 09:40:00|5304|5302|5307|5305|5315|5314|5300|5298|35128
1629798300000|2021-08-24 09:45:00|5308|5306|5317|5314|5318|5316|5308|5306|10088
1629798600000|2021-08-24 09:50:00|5316|5313|5321|5320|5322|5321|5312|5311|23148
1629798900000|2021-08-24 09:55:00|5320|5319|5321|5320|5322|5321|5317|5316|39266
1629799200000|2021-08-24 10:00:00|5320|5319|5319|5318|5325|5323|5319|5317|20838
1629799500000|2021-08-24 10:05:00|5320|5319|5321|5319|5326|5324|5319|5318|16651
1629799800000|2021-08-24 10:10:00|5319|5318|5320|5319|5329|5328|5315|5314|26189
1629800100000|2021-08-24 10:15:00|5321|5320|5325|5323|5326|5325|5320|5319|8615
1629800400000|2021-08-24 10:20:00|5326|5324|5366|5363|5370|5369|5325|5323|90014
1629800700000|2021-08-24 10:25:00|5365|5364|5366|5364|5373|5370|5361|5358|23735
1629801000000|2021-08-24 10:30:00|5365|5365|5353|5351|5365|5365|5352|5350|28052
1629801300000|2021-08-24 10:35:00|5352|5350|5364|5363|5366|5365|5351|5350|11321
1629801600000|2021-08-24 10:40:00|5363|5362|5377|5374|5382|5381|5362|5360|31408
1629801900000|2021-08-24 10:45:00|5376|5373|5363|5361|5376|5373|5362|5360|30972
1629802200000|2021-08-24 10:50:00|5364|5362|5357|5354|5366|5365|5355|5353|9365
1629802500000|2021-08-24 10:55:00|5356|5353|5359|5356|5364|5363|5353|5351|13220
1629802800000|2021-08-24 11:00:00|5358|5357|5346|5345|5360|5359|5345|5344|6887
1629803100000|2021-08-24 11:05:00|5347|5346|5348|5346|5354|5352|5346|5344|21427
1629803400000|2021-08-24 11:10:00|5347|5347|5358|5357|5362|5361|5345|5344|19853
1629803700000|2021-08-24 11:15:00|5357|5356|5359|5358|5363|5362|5353|5352|13693
1629804000000|2021-08-24 11:20:00|5360|5357|5370|5367|5372|5371|5358|5357|13733
1629804300000|2021-08-24 11:25:00|5371|5368|5367|5365|5371|5370|5366|5363|8996
1629804600000|2021-08-24 11:30:00|5368|5366|5355|5353|5374|5373|5355|5353|19470
1629804900000|2021-08-24 11:35:00|5356|5354|5361|5360|5366|5363|5356|5354|27839
1629805200000|2021-08-24 11:40:00|5362|5361|5356|5354|5365|5363|5355|5352|6090
1629805500000|2021-08-24 11:45:00|5357|5355|5357|5355|5359|5358|5354|5352|5571
1629805800000|2021-08-24 11:50:00|5358|5356|5362|5361|5364|5363|5357|5355|10963
1629806100000|2021-08-24 11:55:00|5361|5360|5365|5363|5366|5365|5359|5356|7983
1629806400000|2021-08-24 12:00:00|5364|5364|5359|5356|5364|5364|5355|5353|7445
1629806700000|2021-08-24 12:05:00|5358|5357|5359|5357|5362|5360|5358|5356|7672
1629807000000|2021-08-24 12:10:00|5358|5358|5360|5359|5362|5361|5356|5355|7504
1629807300000|2021-08-24 12:15:00|5361|5360|5363|5361|5368|5367|5357|5355|21446
1629807600000|2021-08-24 12:20:00|5364|5362|5352|5350|5365|5364|5352|5350|16817
1629807900000|2021-08-24 12:25:00|5351|5351|5355|5353|5362|5360|5349|5348|16932
1629808200000|2021-08-24 12:30:00|5354|5354|5357|5356|5368|5366|5353|5352|12852
1629808500000|2021-08-24 12:35:00|5358|5357|5355|5354|5359|5357|5351|5349|12970
1629808800000|2021-08-24 12:40:00|5356|5353|5350|5348|5357|5355|5348|5346|15581
1629809100000|2021-08-24 12:45:00|5349|5346|5345|5343|5356|5353|5345|5343|20473
1629809400000|2021-08-24 12:50:00|5346|5344|5345|5343|5354|5352|5344|5342|19916
1629809700000|2021-08-24 12:55:00|5344|5342|5348|5346|5348|5347|5341|5338|22557
1629810000000|2021-08-24 13:00:00|5349|5347|5351|5350|5354|5352|5343|5342|14429
1629810300000|2021-08-24 13:05:00|5352|5351|5354|5351|5357|5356|5347|5345|8689
1629810600000|2021-08-24 13:10:00|5353|5352|5359|5358|5364|5363|5349|5347|28818
1629810900000|2021-08-24 13:15:00|5360|5359|5368|5366|5369|5368|5358|5356|13954
1629811200000|2021-08-24 13:20:00|5367|5367|5378|5376|5378|5376|5367|5366|58204
1629811500000|2021-08-24 13:25:00|5377|5375|5366|5364|5377|5376|5364|5363|32303
1629811800000|2021-08-24 13:30:00|5365|5365|5378|5376|5386|5385|5356|5355|96674
1629812100000|2021-08-24 13:35:00|5377|5375|5389|5388|5400|5399|5375|5373|62861
1629812400000|2021-08-24 13:40:00|5390|5389|5391|5390|5396|5394|5384|5382|44333
1629812700000|2021-08-24 13:45:00|5390|5389|5403|5402|5403|5402|5387|5385|34749
1629813000000|2021-08-24 13:50:00|5404|5403|5403|5402|5410|5408|5398|5397|58627
1629813300000|2021-08-24 13:55:00|5404|5401|5400|5398|5408|5406|5396|5395|53133
1629813600000|2021-08-24 14:00:00|5399|5399|5397|5394|5403|5402|5391|5390|56588
1629813900000|2021-08-24 14:05:00|5396|5393|5388|5386|5396|5394|5385|5383|38060
1629814200000|2021-08-24 14:10:00|5387|5385|5386|5384|5393|5392|5382|5380|28318
1629814500000|2021-08-24 14:15:00|5387|5385|5401|5399|5402|5400|5383|5382|26445
1629814800000|2021-08-24 14:20:00|5402|5400|5389|5387|5403|5401|5385|5382|54105
1629815100000|2021-08-24 14:25:00|5390|5388|5420|5419|5420|5419|5389|5387|39587
1629815400000|2021-08-24 14:30:00|5419|5418|5417|5416|5424|5423|5413|5410|46510
1629815700000|2021-08-24 14:35:00|5418|5417|5428|5427|5428|5427|5411|5409|50903
1629816000000|2021-08-24 14:40:00|5427|5426|5413|5412|5429|5427|5413|5411|41439
1629816300000|2021-08-24 14:45:00|5412|5411|5410|5408|5416|5414|5407|5405|25415
1629816600000|2021-08-24 14:50:00|5411|5409|5409|5408|5412|5411|5404|5402|22888
1629816900000|2021-08-24 14:55:00|5410|5409|5419|5417|5419|5417|5409|5408|23753
1629817200000|2021-08-24 15:00:00|5420|5418|5422|5420|5424|5422|5418|5417|58649
1629817500000|2021-08-24 15:05:00|5421|5419|5424|5422|5425|5424|5420|5419|39296
1629817800000|2021-08-24 15:10:00|5425|5423|5416|5415|5425|5424|5410|5409|40412
1629818100000|2021-08-24 15:15:00|5417|5416|5417|5415|5424|5423|5416|5415|38631
1629818400000|2021-08-24 15:20:00|5418|5416|5407|5406|5419|5418|5406|5404|136621
1629818700000|2021-08-24 15:25:00|5406|5405|5412|5410|5412|5411|5406|5405|49081
1629874800000|2021-08-25 07:00:00|5419|5406|5389|5386|5419|5406|5364|5357|60517
1629875100000|2021-08-25 07:05:00|5388|5385|5382|5378|5392|5388|5375|5371|15783
1629875400000|2021-08-25 07:10:00|5383|5379|5368|5365|5384|5380|5365|5362|15608
1629875700000|2021-08-25 07:15:00|5369|5366|5363|5360|5377|5376|5358|5356|14481
1629876000000|2021-08-25 07:20:00|5364|5361|5358|5356|5370|5368|5358|5356|10194
1629876300000|2021-08-25 07:25:00|5357|5357|5370|5368|5372|5370|5356|5354|21370
1629876600000|2021-08-25 07:30:00|5369|5367|5372|5370|5376|5373|5366|5363|10430
1629876900000|2021-08-25 07:35:00|5373|5371|5380|5377|5381|5378|5370|5369|7808
1629877200000|2021-08-25 07:40:00|5381|5378|5382|5380|5382|5380|5373|5370|7241
1629877500000|2021-08-25 07:45:00|5381|5381|5385|5384|5388|5387|5380|5379|30211
1629877800000|2021-08-25 07:50:00|5384|5383|5379|5377|5395|5393|5379|5376|15010
1629878100000|2021-08-25 07:55:00|5380|5378|5374|5373|5382|5381|5369|5367|8754
1629878400000|2021-08-25 08:00:00|5375|5374|5367|5365|5379|5378|5366|5364|10448
1629878700000|2021-08-25 08:05:00|5368|5366|5365|5363|5370|5368|5363|5362|9254
1629879000000|2021-08-25 08:10:00|5364|5362|5371|5369|5376|5374|5362|5361|12748
1629879300000|2021-08-25 08:15:00|5372|5370|5373|5371|5377|5376|5367|5366|10967
1629879600000|2021-08-25 08:20:00|5372|5370|5370|5368|5374|5372|5366|5365|7670
1629879900000|2021-08-25 08:25:00|5371|5369|5367|5365|5371|5370|5362|5361|9366
1629880200000|2021-08-25 08:30:00|5366|5366|5371|5368|5372|5370|5366|5364|8128
1629880500000|2021-08-25 08:35:00|5370|5369|5361|5358|5371|5369|5359|5357|7808
1629880800000|2021-08-25 08:40:00|5362|5359|5362|5360|5367|5364|5359|5357|10153
1629881100000|2021-08-25 08:45:00|5363|5361|5366|5364|5366|5364|5360|5358|9676
1629881400000|2021-08-25 08:50:00|5367|5365|5367|5365|5369|5368|5365|5364|10142
1629881700000|2021-08-25 08:55:00|5368|5366|5366|5363|5368|5366|5360|5359|5417
1629882000000|2021-08-25 09:00:00|5367|5364|5367|5365|5368|5366|5363|5362|5536
1629882300000|2021-08-25 09:05:00|5366|5366|5361|5360|5367|5366|5360|5358|7523
1629882600000|2021-08-25 09:10:00|5360|5359|5358|5357|5362|5360|5354|5353|9065
1629882900000|2021-08-25 09:15:00|5357|5356|5365|5364|5367|5365|5357|5355|8655
1629883200000|2021-08-25 09:20:00|5364|5363|5364|5363|5367|5366|5362|5360|17259
1629883500000|2021-08-25 09:25:00|5363|5362|5363|5361|5373|5370|5359|5357|21492
1629883800000|2021-08-25 09:30:00|5362|5360|5358|5356|5363|5362|5358|5356|8473
1629884100000|2021-08-25 09:35:00|5359|5358|5361|5359|5361|5359|5356|5353|9697
1629884400000|2021-08-25 09:40:00|5360|5358|5360|5359|5363|5362|5359|5358|13250
1629884700000|2021-08-25 09:45:00|5361|5360|5367|5364|5370|5368|5361|5360|5508
1629885000000|2021-08-25 09:50:00|5368|5365|5376|5374|5377|5374|5367|5365|16196
1629885300000|2021-08-25 09:55:00|5375|5373|5376|5374|5379|5376|5372|5371|8564
1629885600000|2021-08-25 10:00:00|5375|5373|5374|5373|5377|5375|5372|5371|9489
1629885900000|2021-08-25 10:05:00|5375|5372|5375|5373|5376|5375|5374|5372|3114
1629886200000|2021-08-25 10:10:00|5374|5372|5377|5375|5377|5376|5371|5370|14514
1629886500000|2021-08-25 10:15:00|5376|5374|5372|5371|5377|5375|5372|5371|9724
1629886800000|2021-08-25 10:20:00|5373|5372|5372|5371|5375|5373|5370|5369|2862
1629887100000|2021-08-25 10:25:00|5373|5370|5372|5371|5375|5374|5372|5370|5923
1629887400000|2021-08-25 10:30:00|5371|5370|5369|5367|5371|5370|5362|5361|9976
1629887700000|2021-08-25 10:35:00|5370|5368|5375|5374|5377|5375|5369|5368|13324
1629888000000|2021-08-25 10:40:00|5376|5373|5369|5367|5377|5374|5365|5364|6293
1629888300000|2021-08-25 10:45:00|5368|5368|5376|5375|5379|5378|5368|5367|11126
1629888600000|2021-08-25 10:50:00|5377|5376|5377|5375|5378|5377|5371|5370|7965
1629888900000|2021-08-25 10:55:00|5378|5376|5377|5376|5378|5377|5376|5373|5852
1629889200000|2021-08-25 11:00:00|5378|5377|5379|5378|5380|5378|5374|5372|5103
1629889500000|2021-08-25 11:05:00|5378|5377|5371|5370|5379|5377|5367|5365|13895
1629889800000|2021-08-25 11:10:00|5372|5371|5367|5364|5374|5373|5366|5364|9379
1629890100000|2021-08-25 11:15:00|5368|5365|5366|5364|5369|5368|5364|5363|8655
1629890400000|2021-08-25 11:20:00|5365|5363|5366|5365|5368|5366|5362|5361|4384
1629890700000|2021-08-25 11:25:00|5367|5366|5367|5365|5369|5368|5365|5363|3683
1629891000000|2021-08-25 11:30:00|5366|5364|5366|5365|5367|5365|5359|5357|5451
1629891300000|2021-08-25 11:35:00|5367|5366|5364|5363|5368|5366|5364|5363|3341
1629891600000|2021-08-25 11:40:00|5363|5362|5363|5361|5366|5364|5362|5360|3309
1629891900000|2021-08-25 11:45:00|5362|5360|5361|5358|5365|5363|5359|5357|5862
1629892200000|2021-08-25 11:50:00|5362|5359|5360|5357|5363|5362|5359|5357|3602
1629892500000|2021-08-25 11:55:00|5361|5359|5370|5368|5371|5369|5360|5359|14976
1629892800000|2021-08-25 12:00:00|5371|5369|5364|5362|5371|5369|5363|5361|10115
1629893100000|2021-08-25 12:05:00|5363|5361|5360|5359|5366|5365|5359|5357|6057
1629893400000|2021-08-25 12:10:00|5361|5360|5358|5357|5362|5361|5358|5357|3209
1629893700000|2021-08-25 12:15:00|5359|5356|5360|5359|5362|5361|5358|5356|5187
1629894000000|2021-08-25 12:20:00|5359|5358|5360|5359|5361|5360|5359|5357|9685
1629894300000|2021-08-25 12:25:00|5359|5358|5361|5359|5363|5361|5359|5358|9197
1629894600000|2021-08-25 12:30:00|5360|5358|5362|5361|5363|5361|5359|5357|10296
1629894900000|2021-08-25 12:35:00|5361|5360|5364|5362|5368|5366|5361|5360|6860
1629895200000|2021-08-25 12:40:00|5365|5363|5367|5365|5368|5367|5363|5362|10109
1629895500000|2021-08-25 12:45:00|5368|5366|5373|5372|5376|5375|5368|5366|18228
1629895800000|2021-08-25 12:50:00|5372|5371|5369|5368|5372|5371|5367|5366|5546
1629896100000|2021-08-25 12:55:00|5370|5369|5376|5375|5377|5375|5366|5364|45002
1629896400000|2021-08-25 13:00:00|5375|5374|5376|5374|5384|5383|5374|5373|16369
1629896700000|2021-08-25 13:05:00|5377|5375|5384|5383|5385|5384|5375|5374|10874
1629897000000|2021-08-25 13:10:00|5385|5384|5382|5381|5387|5386|5379|5377|17633
1629897300000|2021-08-25 13:15:00|5381|5380|5375|5373|5382|5380|5374|5372|5479
1629897600000|2021-08-25 13:20:00|5376|5374|5400|5399|5401|5400|5376|5374|56568
1629897900000|2021-08-25 13:25:00|5401|5400|5408|5407|5408|5407|5400|5398|24681
1629898200000|2021-08-25 13:30:00|5409|5408|5388|5386|5415|5413|5382|5381|33974
1629898500000|2021-08-25 13:35:00|5387|5385|5402|5401|5405|5402|5385|5383|1298585
1629898800000|2021-08-25 13:40:00|5403|5400|5402|5401|5409|5407|5394|5391|20711
1629899100000|2021-08-25 13:45:00|5403|5402|5396|5395|5406|5405|5395|5394|24141
1629899400000|2021-08-25 13:50:00|5397|5396|5401|5400|5403|5401|5391|5388|10069
1629899700000|2021-08-25 13:55:00|5400|5399|5404|5403|5405|5404|5398|5397|16784
1629900000000|2021-08-25 14:00:00|5403|5402|5392|5391|5405|5403|5390|5389|35109
1629900300000|2021-08-25 14:05:00|5391|5390|5392|5391|5395|5394|5386|5384|19499
1629900600000|2021-08-25 14:10:00|5393|5392|5403|5401|5403|5402|5391|5390|18016
1629900900000|2021-08-25 14:15:00|5402|5400|5403|5402|5405|5402|5395|5394|35110
1629901200000|2021-08-25 14:20:00|5402|5401|5404|5403|5406|5405|5401|5399|10545
1629901500000|2021-08-25 14:25:00|5405|5404|5409|5407|5410|5409|5403|5402|15230
1629901800000|2021-08-25 14:30:00|5410|5408|5408|5406|5413|5412|5405|5403|25274
1629902100000|2021-08-25 14:35:00|5407|5407|5416|5414|5416|5415|5405|5403|19921
1629902400000|2021-08-25 14:40:00|5417|5415|5429|5428|5432|5430|5416|5415|17664
1629902700000|2021-08-25 14:45:00|5430|5429|5431|5430|5435|5434|5429|5427|12173
1629903000000|2021-08-25 14:50:00|5430|5429|5429|5428|5432|5431|5427|5425|14177
1629903300000|2021-08-25 14:55:00|5428|5427|5423|5421|5431|5429|5422|5420|16681
1629903600000|2021-08-25 15:00:00|5422|5422|5419|5418|5423|5422|5417|5415|31203
1629903900000|2021-08-25 15:05:00|5420|5419|5421|5420|5422|5421|5417|5416|24810
1629904200000|2021-08-25 15:10:00|5422|5421|5429|5428|5431|5429|5421|5420|46609
1629904500000|2021-08-25 15:15:00|5428|5427|5430|5428|5432|5431|5426|5425|105929
1629904800000|2021-08-25 15:20:00|5429|5429|5438|5436|5438|5437|5429|5428|18698
1629905100000|2021-08-25 15:25:00|5437|5435|5434|5432|5438|5436|5433|5432|24864
1629961200000|2021-08-26 07:00:00|5414|5381|5376|5372|5414|5388|5374|5371|20099
1629961500000|2021-08-26 07:05:00|5375|5370|5341|5339|5382|5380|5341|5339|27678
1629961800000|2021-08-26 07:10:00|5340|5338|5348|5344|5351|5348|5338|5335|18032
1629962100000|2021-08-26 07:15:00|5349|5345|5356|5354|5360|5357|5342|5340|10790
1629962400000|2021-08-26 07:20:00|5355|5353|5350|5347|5355|5353|5345|5342|46127
1629962700000|2021-08-26 07:25:00|5349|5346|5355|5353|5361|5358|5345|5343|8383
1629963000000|2021-08-26 07:30:00|5356|5354|5356|5354|5363|5360|5350|5348|7873
1629963300000|2021-08-26 07:35:00|5357|5353|5357|5356|5365|5363|5357|5353|7397
1629963600000|2021-08-26 07:40:00|5358|5355|5353|5351|5363|5361|5351|5350|9400
1629963900000|2021-08-26 07:45:00|5354|5350|5345|5343|5355|5353|5344|5341|9453
1629964200000|2021-08-26 07:50:00|5346|5344|5326|5324|5350|5347|5325|5322|16482
1629964500000|2021-08-26 07:55:00|5327|5325|5343|5341|5344|5342|5327|5325|11846
1629964800000|2021-08-26 08:00:00|5342|5342|5332|5331|5346|5344|5332|5330|12734
1629965100000|2021-08-26 08:05:00|5333|5332|5337|5336|5340|5338|5328|5326|16901
1629965400000|2021-08-26 08:10:00|5338|5335|5348|5346|5348|5346|5336|5334|7720
1629965700000|2021-08-26 08:15:00|5349|5347|5343|5341|5354|5352|5342|5341|7814
1629966000000|2021-08-26 08:20:00|5342|5342|5337|5335|5348|5346|5337|5335|11099
1629966300000|2021-08-26 08:25:00|5338|5336|5337|5335|5341|5340|5334|5331|11743
1629966600000|2021-08-26 08:30:00|5336|5334|5337|5336|5343|5341|5336|5334|7436
1629966900000|2021-08-26 08:35:00|5338|5335|5335|5334|5344|5342|5334|5333|8358
1629967200000|2021-08-26 08:40:00|5334|5333|5339|5337|5339|5337|5332|5330|5571
1629967500000|2021-08-26 08:45:00|5340|5338|5334|5333|5340|5338|5332|5331|9719
1629967800000|2021-08-26 08:50:00|5333|5332|5338|5336|5339|5337|5331|5329|13003
1629968100000|2021-08-26 08:55:00|5337|5335|5335|5334|5338|5335|5332|5331|6793
1629968400000|2021-08-26 09:00:00|5336|5335|5320|5317|5336|5335|5320|5317|16259
1629968700000|2021-08-26 09:05:00|5319|5316|5324|5323|5330|5327|5318|5316|7021
1629969000000|2021-08-26 09:10:00|5323|5322|5325|5323|5328|5327|5322|5320|10175
1629969300000|2021-08-26 09:15:00|5326|5324|5333|5330|5333|5330|5325|5324|13164
1629969600000|2021-08-26 09:20:00|5332|5331|5340|5339|5340|5339|5331|5331|7490
1629969900000|2021-08-26 09:25:00|5341|5340|5346|5344|5348|5347|5341|5340|43454
1629970200000|2021-08-26 09:30:00|5345|5343|5347|5346|5349|5347|5336|5335|13761
1629970500000|2021-08-26 09:35:00|5346|5345|5339|5337|5347|5346|5337|5336|16036
1629970800000|2021-08-26 09:40:00|5338|5336|5339|5337|5341|5340|5334|5333|14426
1629971100000|2021-08-26 09:45:00|5338|5336|5339|5337|5339|5338|5335|5333|11377
1629971400000|2021-08-26 09:50:00|5340|5338|5339|5337|5341|5339|5336|5335|5868
1629971700000|2021-08-26 09:55:00|5338|5336|5328|5326|5338|5337|5327|5326|12755
1629972000000|2021-08-26 10:00:00|5327|5327|5333|5331|5334|5333|5327|5326|14891
1629972300000|2021-08-26 10:05:00|5332|5332|5327|5325|5333|5332|5325|5324|6946
1629972600000|2021-08-26 10:10:00|5326|5326|5321|5319|5327|5326|5320|5319|10420
1629972900000|2021-08-26 10:15:00|5322|5320|5317|5315|5322|5321|5316|5314|9646
1629973200000|2021-08-26 10:20:00|5318|5316|5318|5317|5319|5318|5313|5312|8516
1629973500000|2021-08-26 10:25:00|5319|5318|5319|5318|5322|5321|5317|5315|5121
1629973800000|2021-08-26 10:30:00|5318|5317|5310|5308|5321|5320|5310|5308|10503
1629974100000|2021-08-26 10:35:00|5311|5309|5313|5312|5314|5313|5311|5308|14046
1629974400000|2021-08-26 10:40:00|5314|5313|5315|5313|5319|5318|5314|5313|13141
1629974700000|2021-08-26 10:45:00|5314|5314|5316|5314|5318|5317|5314|5313|11700
1629975000000|2021-08-26 10:50:00|5315|5315|5318|5317|5319|5318|5315|5315|8934
1629975300000|2021-08-26 10:55:00|5319|5318|5323|5322|5325|5323|5318|5317|12785
1629975600000|2021-08-26 11:00:00|5322|5321|5321|5320|5323|5322|5318|5317|8471
1629975900000|2021-08-26 11:05:00|5320|5319|5315|5314|5321|5320|5313|5311|12202
1629976200000|2021-08-26 11:10:00|5316|5315|5316|5314|5318|5317|5314|5313|7576
1629976500000|2021-08-26 11:15:00|5315|5313|5316|5314|5316|5315|5314|5312|24799
1629976800000|2021-08-26 11:20:00|5315|5315|5318|5317|5321|5320|5314|5313|32721
1629977100000|2021-08-26 11:25:00|5319|5316|5321|5320|5322|5321|5318|5316|7313
1629977400000|2021-08-26 11:30:00|5320|5319|5319|5318|5321|5320|5315|5314|10014
1629977700000|2021-08-26 11:35:00|5318|5317|5324|5323|5324|5323|5317|5316|5709
1629978000000|2021-08-26 11:40:00|5325|5324|5329|5327|5329|5327|5325|5323|4418
1629978300000|2021-08-26 11:45:00|5328|5326|5328|5327|5329|5328|5327|5325|5586
1629978600000|2021-08-26 11:50:00|5327|5326|5331|5329|5331|5329|5325|5324|15897
1629978900000|2021-08-26 11:55:00|5330|5330|5329|5328|5331|5330|5328|5326|11563
1629979200000|2021-08-26 12:00:00|5328|5327|5326|5324|5328|5327|5324|5322|9791
1629979500000|2021-08-26 12:05:00|5325|5323|5325|5323|5326|5325|5321|5320|10585
1629979800000|2021-08-26 12:10:00|5324|5324|5323|5322|5325|5324|5322|5321|10010
1629980100000|2021-08-26 12:15:00|5324|5323|5326|5325|5327|5326|5322|5321|13418
1629980400000|2021-08-26 12:20:00|5327|5324|5325|5324|5332|5330|5324|5323|15324
1629980700000|2021-08-26 12:25:00|5326|5325|5322|5321|5327|5325|5322|5321|23119
1629981000000|2021-08-26 12:30:00|5321|5320|5321|5319|5324|5322|5318|5317|17524
1629981300000|2021-08-26 12:35:00|5320|5318|5319|5317|5320|5318|5312|5310|14526
1629981600000|2021-08-26 12:40:00|5318|5316|5317|5316|5321|5320|5317|5316|12165
1629981900000|2021-08-26 12:45:00|5318|5317|5317|5315|5321|5320|5315|5314|9599
1629982200000|2021-08-26 12:50:00|5318|5316|5316|5315|5319|5317|5316|5315|6385
1629982500000|2021-08-26 12:55:00|5315|5314|5314|5312|5315|5314|5310|5308|10566
1629982800000|2021-08-26 13:00:00|5313|5311|5316|5315|5323|5321|5312|5311|22469
1629983100000|2021-08-26 13:05:00|5317|5316|5320|5318|5322|5320|5314|5312|8965
1629983400000|2021-08-26 13:10:00|5321|5319|5320|5319|5322|5320|5319|5318|6398
1629983700000|2021-08-26 13:15:00|5321|5320|5318|5317|5322|5320|5315|5314|12100
1629984000000|2021-08-26 13:20:00|5319|5318|5322|5321|5323|5321|5318|5317|12725
1629984300000|2021-08-26 13:25:00|5321|5320|5321|5319|5325|5323|5318|5317|22375
1629984600000|2021-08-26 13:30:00|5322|5320|5317|5315|5322|5321|5304|5302|80159
1629984900000|2021-08-26 13:35:00|5316|5314|5325|5322|5326|5325|5310|5309|23370
1629985200000|2021-08-26 13:40:00|5324|5321|5335|5333|5336|5335|5322|5320|14726
1629985500000|2021-08-26 13:45:00|5334|5332|5330|5329|5339|5338|5328|5327|14062
1629985800000|2021-08-26 13:50:00|5331|5328|5331|5329|5334|5333|5325|5323|36708
1629986100000|2021-08-26 13:55:00|5330|5330|5342|5341|5347|5345|5330|5328|34701
1629986400000|2021-08-26 14:00:00|5341|5340|5336|5335|5347|5345|5336|5334|29379
1629986700000|2021-08-26 14:05:00|5335|5334|5331|5330|5338|5336|5331|5330|18854
1629987000000|2021-08-26 14:10:00|5332|5331|5344|5342|5345|5344|5332|5331|14672
1629987300000|2021-08-26 14:15:00|5343|5343|5352|5350|5353|5352|5343|5343|17500
1629987600000|2021-08-26 14:20:00|5353|5351|5346|5345|5354|5353|5345|5344|13252
1629987900000|2021-08-26 14:25:00|5347|5346|5347|5346|5349|5348|5331|5330|36799
1629988200000|2021-08-26 14:30:00|5348|5347|5339|5337|5353|5351|5339|5337|32814
1629988500000|2021-08-26 14:35:00|5340|5338|5329|5327|5344|5342|5328|5327|24964
1629988800000|2021-08-26 14:40:00|5328|5326|5324|5323|5330|5328|5318|5317|48994
1629989100000|2021-08-26 14:45:00|5323|5322|5319|5317|5331|5330|5318|5317|25586
1629989400000|2021-08-26 14:50:00|5320|5318|5311|5309|5320|5318|5311|5309|26430
1629989700000|2021-08-26 14:55:00|5312|5310|5318|5316|5319|5318|5312|5309|32487
1629990000000|2021-08-26 15:00:00|5317|5317|5311|5310|5318|5317|5310|5308|48250
1629990300000|2021-08-26 15:05:00|5312|5311|5304|5303|5313|5311|5302|5301|43370
1629990600000|2021-08-26 15:10:00|5305|5304|5306|5305|5310|5309|5302|5301|57310
1629990900000|2021-08-26 15:15:00|5307|5304|5311|5310|5311|5310|5303|5301|24707
1629991200000|2021-08-26 15:20:00|5312|5311|5315|5313|5318|5316|5312|5310|29364
1629991500000|2021-08-26 15:25:00|5314|5314|5308|5306|5318|5317|5308|5306|53745
1630047600000|2021-08-27 07:00:00|5362|5317|5354|5351|5363|5357|5319|5316|41808
1630047900000|2021-08-27 07:05:00|5353|5352|5353|5350|5365|5363|5351|5349|24638
1630048200000|2021-08-27 07:10:00|5355|5351|5353|5352|5361|5359|5350|5349|17741
1630048500000|2021-08-27 07:15:00|5354|5351|5359|5357|5365|5363|5350|5349|15275
1630048800000|2021-08-27 07:20:00|5358|5356|5363|5361|5370|5368|5357|5356|11290
1630049100000|2021-08-27 07:25:00|5364|5362|5363|5362|5367|5366|5361|5358|15073
1630049400000|2021-08-27 07:30:00|5364|5363|5364|5362|5367|5366|5361|5360|28446
1630049700000|2021-08-27 07:35:00|5363|5363|5363|5360|5367|5365|5360|5358|12496
1630050000000|2021-08-27 07:40:00|5362|5359|5359|5357|5363|5360|5355|5354|12798
1630050300000|2021-08-27 07:45:00|5358|5356|5364|5362|5366|5365|5358|5356|11585
1630050600000|2021-08-27 07:50:00|5363|5363|5365|5364|5367|5365|5358|5357|17039
1630050900000|2021-08-27 07:55:00|5364|5363|5365|5363|5367|5365|5362|5360|11558
1630051200000|2021-08-27 08:00:00|5364|5364|5366|5364|5366|5365|5364|5363|4154
1630051500000|2021-08-27 08:05:00|5365|5363|5360|5357|5366|5364|5356|5355|8085
1630051800000|2021-08-27 08:10:00|5359|5356|5360|5358|5361|5360|5355|5354|5869
1630052100000|2021-08-27 08:15:00|5361|5359|5363|5361|5367|5365|5360|5358|10754
1630052400000|2021-08-27 08:20:00|5364|5362|5362|5360|5368|5365|5361|5359|7250
1630052700000|2021-08-27 08:25:00|5361|5361|5362|5361|5364|5362|5359|5357|7120
1630053000000|2021-08-27 08:30:00|5361|5360|5355|5353|5362|5360|5352|5351|7681
1630053300000|2021-08-27 08:35:00|5356|5354|5360|5358|5360|5359|5355|5354|5528
1630053600000|2021-08-27 08:40:00|5361|5359|5364|5362|5365|5364|5359|5358|8296
1630053900000|2021-08-27 08:45:00|5363|5361|5359|5358|5364|5362|5358|5357|14156
1630054200000|2021-08-27 08:50:00|5358|5357|5365|5363|5365|5364|5357|5355|8075
1630054500000|2021-08-27 08:55:00|5364|5364|5362|5360|5368|5366|5358|5357|10507
1630054800000|2021-08-27 09:00:00|5361|5361|5356|5355|5361|5361|5356|5355|6836
1630055100000|2021-08-27 09:05:00|5357|5356|5357|5355|5359|5358|5351|5350|5822
1630055400000|2021-08-27 09:10:00|5358|5356|5361|5360|5362|5360|5355|5354|7575
1630055700000|2021-08-27 09:15:00|5360|5359|5359|5357|5361|5360|5355|5354|7788
1630056000000|2021-08-27 09:20:00|5358|5356|5360|5358|5362|5360|5356|5354|9031
1630056300000|2021-08-27 09:25:00|5361|5359|5365|5363|5365|5364|5359|5358|4747
1630056600000|2021-08-27 09:30:00|5364|5362|5362|5360|5365|5363|5357|5356|8317
1630056900000|2021-08-27 09:35:00|5363|5361|5366|5364|5367|5365|5360|5359|10079
1630057200000|2021-08-27 09:40:00|5365|5363|5366|5364|5366|5365|5364|5363|3998
1630057500000|2021-08-27 09:45:00|5365|5363|5363|5362|5366|5365|5362|5361|4176
1630057800000|2021-08-27 09:50:00|5364|5361|5361|5359|5365|5364|5360|5358|5405
1630058100000|2021-08-27 09:55:00|5362|5360|5358|5356|5363|5362|5357|5356|6245
1630058400000|2021-08-27 10:00:00|5359|5357|5360|5359|5360|5359|5357|5356|7044
1630058700000|2021-08-27 10:05:00|5359|5358|5361|5360|5361|5360|5357|5356|12153
1630059000000|2021-08-27 10:10:00|5362|5361|5361|5360|5363|5361|5356|5355|9202
1630059300000|2021-08-27 10:15:00|5360|5359|5361|5359|5361|5360|5357|5356|3944
1630059600000|2021-08-27 10:20:00|5360|5360|5361|5360|5361|5360|5358|5357|5470
1630059900000|2021-08-27 10:25:00|5360|5359|5360|5358|5361|5360|5357|5356|8742
1630060200000|2021-08-27 10:30:00|5359|5357|5360|5359|5360|5359|5357|5356|5254
1630060500000|2021-08-27 10:35:00|5359|5358|5363|5362|5364|5363|5359|5357|5345
1630060800000|2021-08-27 10:40:00|5362|5361|5362|5360|5363|5362|5360|5358|5056
1630061100000|2021-08-27 10:45:00|5361|5359|5362|5360|5362|5361|5359|5358|6200
1630061400000|2021-08-27 10:50:00|5361|5361|5362|5361|5363|5361|5361|5360|6036
1630061700000|2021-08-27 10:55:00|5363|5362|5360|5359|5365|5363|5360|5359|5871
1630062000000|2021-08-27 11:00:00|5359|5358|5358|5356|5362|5361|5357|5356|6555
1630062300000|2021-08-27 11:05:00|5357|5355|5359|5358|5361|5360|5356|5355|6368
1630062600000|2021-08-27 11:10:00|5358|5357|5360|5359|5360|5359|5356|5355|10088
1630062900000|2021-08-27 11:15:00|5359|5358|5359|5358|5362|5361|5357|5355|5260
1630063200000|2021-08-27 11:20:00|5360|5359|5358|5357|5363|5361|5356|5355|6225
1630063500000|2021-08-27 11:25:00|5359|5358|5360|5358|5362|5360|5357|5355|8702
1630063800000|2021-08-27 11:30:00|5359|5357|5359|5358|5360|5359|5357|5356|5185
1630064100000|2021-08-27 11:35:00|5358|5357|5361|5360|5362|5361|5358|5357|6205
1630064400000|2021-08-27 11:40:00|5362|5361|5357|5356|5362|5361|5355|5354|8477
1630064700000|2021-08-27 11:45:00|5358|5357|5353|5351|5359|5358|5352|5351|8116
1630065000000|2021-08-27 11:50:00|5352|5350|5351|5350|5354|5353|5351|5350|8402
1630065300000|2021-08-27 11:55:00|5352|5351|5353|5351|5356|5355|5351|5350|10025
1630065600000|2021-08-27 12:00:00|5352|5350|5350|5349|5353|5352|5347|5346|5739
1630065900000|2021-08-27 12:05:00|5349|5348|5348|5346|5351|5350|5345|5344|8915
1630066200000|2021-08-27 12:10:00|5347|5347|5343|5342|5350|5349|5343|5342|3833
1630066500000|2021-08-27 12:15:00|5344|5343|5345|5344|5348|5347|5344|5343|8178
1630066800000|2021-08-27 12:20:00|5346|5345|5348|5347|5352|5351|5345|5344|6690
1630067100000|2021-08-27 12:25:00|5347|5346|5344|5342|5348|5347|5343|5341|8639
1630067400000|2021-08-27 12:30:00|5343|5343|5346|5344|5346|5345|5339|5338|8259
1630067700000|2021-08-27 12:35:00|5345|5343|5343|5341|5348|5346|5342|5341|4890
1630068000000|2021-08-27 12:40:00|5344|5342|5345|5343|5346|5345|5344|5342|5600
1630068300000|2021-08-27 12:45:00|5344|5342|5343|5341|5345|5344|5341|5340|10421
1630068600000|2021-08-27 12:50:00|5342|5342|5342|5341|5345|5343|5341|5339|8541
1630068900000|2021-08-27 12:55:00|5341|5340|5340|5339|5342|5341|5339|5337|9854
1630069200000|2021-08-27 13:00:00|5339|5338|5345|5344|5350|5348|5338|5337|19181
1630069500000|2021-08-27 13:05:00|5344|5343|5353|5352|5354|5352|5344|5342|7860
1630069800000|2021-08-27 13:10:00|5354|5353|5355|5354|5360|5359|5354|5353|9478
1630070100000|2021-08-27 13:15:00|5354|5353|5360|5359|5362|5360|5354|5353|13743
1630070400000|2021-08-27 13:20:00|5359|5358|5363|5362|5366|5365|5359|5357|12431
1630070700000|2021-08-27 13:25:00|5362|5361|5359|5358|5364|5363|5357|5356|13447
1630071000000|2021-08-27 13:30:00|5360|5359|5376|5374|5381|5380|5357|5356|105639
1630071300000|2021-08-27 13:35:00|5375|5373|5375|5374|5381|5380|5367|5365|20852
1630071600000|2021-08-27 13:40:00|5374|5373|5379|5377|5380|5379|5372|5371|30065
1630071900000|2021-08-27 13:45:00|5380|5378|5378|5377|5390|5389|5376|5374|59832
1630072200000|2021-08-27 13:50:00|5379|5376|5385|5384|5388|5386|5375|5373|19087
1630072500000|2021-08-27 13:55:00|5386|5385|5395|5392|5395|5392|5385|5383|76929
1630072800000|2021-08-27 14:00:00|5394|5393|5396|5395|5397|5396|5380|5377|29481
1630073100000|2021-08-27 14:05:00|5395|5393|5398|5396|5400|5399|5394|5393|13939
1630073400000|2021-08-27 14:10:00|5399|5397|5402|5400|5403|5402|5397|5396|33535
1630073700000|2021-08-27 14:15:00|5403|5401|5405|5403|5407|5405|5401|5400|26872
1630074000000|2021-08-27 14:20:00|5404|5402|5398|5396|5406|5405|5396|5394|12403
1630074300000|2021-08-27 14:25:00|5397|5397|5393|5392|5402|5400|5390|5389|52071
1630074600000|2021-08-27 14:30:00|5394|5393|5391|5389|5394|5393|5389|5388|13587
1630074900000|2021-08-27 14:35:00|5392|5390|5395|5394|5395|5394|5388|5387|17989
1630075200000|2021-08-27 14:40:00|5394|5393|5402|5400|5402|5401|5393|5391|12637
1630075500000|2021-08-27 14:45:00|5403|5401|5402|5401|5403|5402|5400|5399|12761
1630075800000|2021-08-27 14:50:00|5403|5402|5404|5403|5405|5404|5400|5399|18647
1630076100000|2021-08-27 14:55:00|5405|5404|5409|5407|5410|5408|5400|5398|53078
1630076400000|2021-08-27 15:00:00|5410|5408|5414|5413|5414|5413|5409|5407|25845
1630076700000|2021-08-27 15:05:00|5415|5414|5416|5414|5417|5416|5410|5409|17892
1630077000000|2021-08-27 15:10:00|5417|5415|5410|5408|5417|5416|5402|5401|27317
1630077300000|2021-08-27 15:15:00|5411|5409|5411|5409|5413|5412|5408|5406|12824
1630077600000|2021-08-27 15:20:00|5412|5410|5411|5410|5414|5413|5408|5407|18704
1630077900000|2021-08-27 15:25:00|5412|5411|5407|5405|5413|5412|5406|5405|18515
1630393200000|2021-08-31 07:00:00|5476|5441|5475|5469|5476|5472|5439|5433|132036
1630393500000|2021-08-31 07:05:00|5474|5470|5509|5505|5516|5514|5470|5467|44389
1630393800000|2021-08-31 07:10:00|5508|5504|5489|5488|5508|5504|5482|5478|53703
1630394100000|2021-08-31 07:15:00|5490|5489|5480|5478|5491|5489|5479|5477|18408
1630394400000|2021-08-31 07:20:00|5479|5480|5458|5457|5482|5480|5457|5455|15586
1630394700000|2021-08-31 07:25:00|5457|5456|5443|5440|5457|5456|5437|5435|15282
1630395000000|2021-08-31 07:30:00|5442|5441|5440|5438|5448|5447|5434|5433|17201
1630395300000|2021-08-31 07:35:00|5439|5437|5443|5441|5445|5444|5432|5430|14765
1630395600000|2021-08-31 07:40:00|5444|5440|5441|5440|5449|5447|5441|5438|7599
1630395900000|2021-08-31 07:45:00|5440|5439|5439|5438|5445|5444|5437|5435|13618
1630396200000|2021-08-31 07:50:00|5438|5437|5438|5436|5440|5438|5434|5432|6090
1630396500000|2021-08-31 07:55:00|5439|5437|5428|5427|5440|5439|5427|5425|13206
1630396800000|2021-08-31 08:00:00|5427|5426|5435|5432|5436|5434|5424|5423|45471
1630397100000|2021-08-31 08:05:00|5434|5433|5449|5446|5451|5449|5433|5432|20686
1630397400000|2021-08-31 08:10:00|5448|5445|5448|5446|5451|5450|5435|5433|11933
1630397700000|2021-08-31 08:15:00|5447|5445|5451|5449|5454|5452|5443|5440|53983
1630398000000|2021-08-31 08:20:00|5450|5448|5446|5444|5459|5457|5446|5444|13205
1630398300000|2021-08-31 08:25:00|5445|5445|5446|5444|5447|5446|5435|5433|15393
1630398600000|2021-08-31 08:30:00|5445|5443|5443|5441|5446|5445|5441|5439|15406
1630398900000|2021-08-31 08:35:00|5442|5440|5450|5448|5450|5448|5439|5438|8202
1630399200000|2021-08-31 08:40:00|5449|5447|5453|5452|5457|5455|5446|5445|13480
1630399500000|2021-08-31 08:45:00|5452|5451|5453|5452|5453|5452|5448|5446|9325
1630399800000|2021-08-31 08:50:00|5452|5451|5448|5447|5453|5451|5447|5446|6089
1630400100000|2021-08-31 08:55:00|5447|5446|5449|5448|5451|5450|5446|5445|7659
1630400400000|2021-08-31 09:00:00|5448|5447|5458|5457|5458|5457|5447|5446|13423
1630400700000|2021-08-31 09:05:00|5457|5456|5456|5454|5458|5457|5452|5451|5088
1630401000000|2021-08-31 09:10:00|5457|5455|5458|5457|5463|5461|5456|5454|6425
1630401300000|2021-08-31 09:15:00|5459|5458|5455|5454|5459|5458|5455|5454|18709
1630401600000|2021-08-31 09:20:00|5456|5455|5440|5438|5457|5456|5438|5435|15448
1630401900000|2021-08-31 09:25:00|5439|5437|5431|5429|5439|5438|5430|5429|14685
1630402200000|2021-08-31 09:30:00|5432|5430|5424|5422|5432|5431|5423|5421|15456
1630402500000|2021-08-31 09:35:00|5425|5423|5426|5424|5429|5427|5416|5415|10678
1630402800000|2021-08-31 09:40:00|5427|5425|5423|5422|5430|5429|5420|5418|7923
1630403100000|2021-08-31 09:45:00|5424|5423|5421|5419|5425|5424|5419|5417|10305
1630403400000|2021-08-31 09:50:00|5420|5420|5414|5412|5423|5421|5413|5411|7472
1630403700000|2021-08-31 09:55:00|5413|5411|5415|5413|5417|5415|5411|5409|6115
1630404000000|2021-08-31 10:00:00|5414|5414|5421|5419|5421|5419|5413|5411|6836
1630404300000|2021-08-31 10:05:00|5422|5420|5420|5418|5424|5421|5411|5409|5874
1630404600000|2021-08-31 10:10:00|5419|5417|5412|5410|5419|5417|5410|5409|11160
1630404900000|2021-08-31 10:15:00|5413|5411|5409|5408|5414|5412|5407|5405|5424
1630405200000|2021-08-31 10:20:00|5408|5407|5404|5403|5409|5408|5404|5402|10640
1630405500000|2021-08-31 10:25:00|5403|5402|5402|5401|5404|5403|5399|5398|10515
1630405800000|2021-08-31 10:30:00|5401|5400|5400|5398|5404|5402|5395|5394|8862
1630406100000|2021-08-31 10:35:00|5399|5399|5403|5401|5404|5402|5397|5396|15311
1630406400000|2021-08-31 10:40:00|5402|5402|5399|5397|5413|5411|5398|5396|13147
1630406700000|2021-08-31 10:45:00|5398|5396|5398|5396|5405|5402|5387|5385|18749
1630407000000|2021-08-31 10:50:00|5399|5397|5400|5397|5404|5402|5390|5388|10561
1630407300000|2021-08-31 10:55:00|5399|5396|5406|5404|5407|5406|5390|5388|14653
1630407600000|2021-08-31 11:00:00|5407|5403|5403|5401|5407|5403|5398|5396|10125
1630407900000|2021-08-31 11:05:00|5402|5400|5396|5394|5402|5400|5387|5386|36229
1630408200000|2021-08-31 11:10:00|5395|5393|5401|5398|5403|5401|5393|5391|5088
1630408500000|2021-08-31 11:15:00|5399|5399|5400|5398|5403|5401|5397|5395|4996
1630408800000|2021-08-31 11:20:00|5399|5397|5404|5403|5410|5407|5397|5396|5487
1630409100000|2021-08-31 11:25:00|5403|5402|5403|5400|5408|5406|5397|5395|14071
1630409400000|2021-08-31 11:30:00|5402|5399|5397|5395|5403|5401|5395|5394|6096
1630409700000|2021-08-31 11:35:00|5398|5396|5401|5400|5403|5402|5398|5395|4872
1630410000000|2021-08-31 11:40:00|5402|5399|5406|5405|5408|5407|5398|5396|17905
1630410300000|2021-08-31 11:45:00|5405|5404|5396|5394|5408|5406|5395|5393|6785
1630410600000|2021-08-31 11:50:00|5397|5395|5396|5394|5400|5399|5394|5392|7696
1630410900000|2021-08-31 11:55:00|5397|5395|5401|5399|5401|5400|5396|5394|5973
1630411200000|2021-08-31 12:00:00|5400|5398|5399|5397|5400|5399|5391|5389|9058
1630411500000|2021-08-31 12:05:00|5398|5396|5404|5403|5406|5404|5395|5394|5087
1630411800000|2021-08-31 12:10:00|5403|5402|5410|5408|5414|5412|5403|5402|6576
1630412100000|2021-08-31 12:15:00|5411|5409|5407|5406|5411|5410|5406|5405|4002
1630412400000|2021-08-31 12:20:00|5406|5405|5400|5399|5407|5406|5400|5399|7740
1630412700000|2021-08-31 12:25:00|5399|5398|5404|5402|5410|5408|5397|5396|30735
1630413000000|2021-08-31 12:30:00|5405|5403|5406|5404|5407|5405|5400|5398|5112
1630413300000|2021-08-31 12:35:00|5405|5403|5411|5410|5414|5412|5402|5400|8084
1630413600000|2021-08-31 12:40:00|5412|5409|5408|5406|5415|5414|5408|5406|5655
1630413900000|2021-08-31 12:45:00|5407|5405|5407|5405|5407|5406|5402|5400|3186
1630414200000|2021-08-31 12:50:00|5406|5404|5410|5408|5411|5409|5403|5402|6050
1630414500000|2021-08-31 12:55:00|5409|5407|5409|5407|5410|5408|5401|5399|6248
1630414800000|2021-08-31 13:00:00|5408|5406|5410|5408|5413|5411|5406|5404|10466
1630415100000|2021-08-31 13:05:00|5409|5407|5403|5401|5412|5410|5402|5401|8749
1630415400000|2021-08-31 13:10:00|5402|5400|5403|5401|5404|5403|5399|5397|11214
1630415700000|2021-08-31 13:15:00|5402|5400|5406|5404|5406|5404|5400|5398|11659
1630416000000|2021-08-31 13:20:00|5407|5405|5405|5404|5407|5406|5400|5399|11107
1630416300000|2021-08-31 13:25:00|5406|5405|5415|5414|5422|5421|5405|5405|20382
1630416600000|2021-08-31 13:30:00|5416|5415|5402|5400|5427|5425|5398|5396|75589
1630416900000|2021-08-31 13:35:00|5403|5401|5376|5374|5403|5402|5372|5370|84690
1630417200000|2021-08-31 13:40:00|5375|5375|5373|5371|5382|5381|5372|5370|18351
1630417500000|2021-08-31 13:45:00|5372|5370|5361|5359|5373|5371|5360|5358|20924
1630417800000|2021-08-31 13:50:00|5362|5358|5348|5347|5363|5361|5346|5345|35905
1630418100000|2021-08-31 13:55:00|5349|5348|5350|5347|5351|5350|5337|5336|124784
1630418400000|2021-08-31 14:00:00|5349|5346|5363|5362|5371|5370|5348|5346|26415
1630418700000|2021-08-31 14:05:00|5362|5361|5358|5357|5362|5361|5346|5345|12300
1630419000000|2021-08-31 14:10:00|5359|5356|5358|5356|5360|5359|5351|5349|19122
1630419300000|2021-08-31 14:15:00|5359|5357|5370|5369|5370|5369|5358|5356|25338
1630419600000|2021-08-31 14:20:00|5369|5368|5361|5360|5370|5369|5358|5356|20477
1630419900000|2021-08-31 14:25:00|5360|5359|5360|5358|5361|5360|5345|5344|21388
1630420200000|2021-08-31 14:30:00|5359|5357|5357|5355|5362|5361|5349|5347|55794
1630420500000|2021-08-31 14:35:00|5356|5356|5365|5363|5365|5364|5353|5352|16230
1630420800000|2021-08-31 14:40:00|5366|5364|5369|5368|5372|5370|5360|5359|26661
1630421100000|2021-08-31 14:45:00|5368|5366|5372|5371|5377|5376|5368|5366|20031
1630421400000|2021-08-31 14:50:00|5373|5372|5369|5368|5374|5373|5367|5365|14971
1630421700000|2021-08-31 14:55:00|5370|5369|5371|5370|5373|5372|5368|5367|12941
1630422000000|2021-08-31 15:00:00|5370|5369|5369|5367|5382|5381|5367|5366|24948
1630422300000|2021-08-31 15:05:00|5368|5366|5363|5362|5372|5370|5363|5362|20819
1630422600000|2021-08-31 15:10:00|5362|5361|5364|5363|5364|5363|5358|5357|19728
1630422900000|2021-08-31 15:15:00|5365|5364|5373|5371|5374|5373|5363|5362|25852
1630423200000|2021-08-31 15:20:00|5374|5372|5373|5371|5379|5378|5371|5369|28907
1630423500000|2021-08-31 15:25:00|5372|5372|5366|5363|5375|5374|5364|5362|54046
1630479600000|2021-09-01 07:00:00|5380|5348|5365|5363|5380|5377|5344|5341|112828
1630479900000|2021-09-01 07:05:00|5366|5364|5342|5340|5370|5368|5332|5330|73164
1630480200000|2021-09-01 07:10:00|5343|5341|5328|5325|5349|5346|5325|5324|58376
1630480500000|2021-09-01 07:15:00|5327|5326|5317|5315|5332|5330|5315|5313|29912
1630480800000|2021-09-01 07:20:00|5316|5314|5310|5308|5325|5323|5303|5302|54152
1630481100000|2021-09-01 07:25:00|5311|5309|5298|5297|5316|5314|5297|5295|56230
1630481400000|2021-09-01 07:30:00|5299|5298|5308|5306|5310|5308|5297|5296|20896
1630481700000|2021-09-01 07:35:00|5309|5307|5321|5319|5322|5320|5307|5305|25097
1630482000000|2021-09-01 07:40:00|5322|5318|5318|5317|5322|5320|5315|5314|21597
1630482300000|2021-09-01 07:45:00|5317|5316|5320|5319|5322|5321|5317|5315|9044
1630482600000|2021-09-01 07:50:00|5319|5318|5314|5312|5320|5319|5313|5312|12478
1630482900000|2021-09-01 07:55:00|5313|5313|5304|5303|5314|5313|5303|5302|23855
1630483200000|2021-09-01 08:00:00|5305|5302|5314|5312|5316|5314|5305|5302|32045
1630483500000|2021-09-01 08:05:00|5313|5313|5314|5312|5322|5319|5309|5308|19365
1630483800000|2021-09-01 08:10:00|5315|5313|5321|5320|5326|5324|5313|5312|40221
1630484100000|2021-09-01 08:15:00|5322|5321|5316|5315|5323|5322|5316|5314|18787
1630484400000|2021-09-01 08:20:00|5315|5314|5331|5329|5335|5333|5314|5313|12704
1630484700000|2021-09-01 08:25:00|5332|5328|5325|5324|5332|5331|5325|5324|11734
1630485000000|2021-09-01 08:30:00|5324|5323|5319|5318|5324|5323|5315|5314|20376
1630485300000|2021-09-01 08:35:00|5320|5319|5321|5320|5321|5320|5316|5315|8190
1630485600000|2021-09-01 08:40:00|5322|5321|5324|5323|5331|5329|5322|5321|14702
1630485900000|2021-09-01 08:45:00|5325|5324|5322|5321|5328|5326|5320|5319|9820
1630486200000|2021-09-01 08:50:00|5323|5322|5318|5317|5324|5323|5318|5317|10669
1630486500000|2021-09-01 08:55:00|5317|5316|5328|5327|5330|5328|5317|5316|22600
1630486800000|2021-09-01 09:00:00|5327|5326|5320|5319|5329|5327|5319|5318|14251
1630487100000|2021-09-01 09:05:00|5321|5320|5319|5317|5325|5322|5317|5316|12053
1630487400000|2021-09-01 09:10:00|5320|5318|5330|5329|5331|5329|5317|5316|11595
1630487700000|2021-09-01 09:15:00|5329|5328|5334|5332|5335|5333|5328|5327|8458
1630488000000|2021-09-01 09:20:00|5335|5333|5319|5318|5336|5335|5318|5317|14387
1630488300000|2021-09-01 09:25:00|5320|5319|5312|5311|5321|5320|5312|5311|7990
1630488600000|2021-09-01 09:30:00|5313|5310|5320|5318|5320|5318|5310|5309|11019
1630488900000|2021-09-01 09:35:00|5319|5317|5313|5312|5319|5318|5312|5311|6929
1630489200000|2021-09-01 09:40:00|5314|5313|5304|5302|5316|5314|5304|5302|18277
1630489500000|2021-09-01 09:45:00|5303|5303|5287|5285|5307|5306|5287|5285|41673
1630489800000|2021-09-01 09:50:00|5286|5286|5293|5292|5294|5292|5286|5284|8787
1630490100000|2021-09-01 09:55:00|5294|5293|5296|5295|5298|5297|5290|5289|10370
1630490400000|2021-09-01 10:00:00|5295|5294|5293|5292|5298|5296|5292|5291|8936
1630490700000|2021-09-01 10:05:00|5294|5293|5292|5291|5294|5293|5290|5289|10206
1630491000000|2021-09-01 10:10:00|5293|5292|5295|5293|5296|5294|5289|5287|8674
1630491300000|2021-09-01 10:15:00|5294|5292|5293|5292|5294|5293|5287|5286|15698
1630491600000|2021-09-01 10:20:00|5292|5291|5292|5291|5294|5293|5290|5289|10101
1630491900000|2021-09-01 10:25:00|5291|5290|5298|5297|5298|5297|5291|5290|8063
1630492200000|2021-09-01 10:30:00|5297|5296|5298|5297|5300|5299|5291|5290|12493
1630492500000|2021-09-01 10:35:00|5297|5296|5301|5300|5302|5301|5296|5295|7730
1630492800000|2021-09-01 10:40:00|5302|5301|5308|5307|5309|5307|5300|5299|10020
1630493100000|2021-09-01 10:45:00|5309|5308|5312|5311|5312|5311|5307|5306|45079
1630493400000|2021-09-01 10:50:00|5311|5310|5301|5300|5312|5311|5301|5300|13109
1630493700000|2021-09-01 10:55:00|5300|5299|5310|5309|5310|5309|5299|5298|10324
1630494000000|2021-09-01 11:00:00|5311|5310|5311|5310|5316|5315|5310|5309|8842
1630494300000|2021-09-01 11:05:00|5310|5309|5310|5309|5312|5311|5308|5306|20824
1630494600000|2021-09-01 11:10:00|5311|5310|5317|5316|5317|5316|5310|5309|8520
1630494900000|2021-09-01 11:15:00|5316|5315|5316|5314|5320|5318|5313|5312|11489
1630495200000|2021-09-01 11:20:00|5315|5313|5308|5307|5316|5314|5306|5305|6721
1630495500000|2021-09-01 11:25:00|5309|5308|5315|5314|5316|5315|5309|5308|8428
1630495800000|2021-09-01 11:30:00|5314|5313|5322|5321|5322|5321|5314|5313|7602
1630496100000|2021-09-01 11:35:00|5321|5320|5326|5325|5327|5326|5319|5318|11755
1630496400000|2021-09-01 11:40:00|5325|5324|5333|5332|5333|5332|5324|5323|7493
1630496700000|2021-09-01 11:45:00|5332|5331|5334|5332|5335|5334|5330|5329|7780
1630497000000|2021-09-01 11:50:00|5333|5333|5328|5327|5334|5333|5328|5327|6997
1630497300000|2021-09-01 11:55:00|5327|5326|5328|5326|5328|5327|5325|5324|3737
1630497600000|2021-09-01 12:00:00|5327|5327|5331|5330|5334|5333|5327|5326|7254
1630497900000|2021-09-01 12:05:00|5332|5331|5330|5329|5333|5332|5325|5324|6829
1630498200000|2021-09-01 12:10:00|5331|5330|5329|5328|5332|5331|5324|5323|8050
1630498500000|2021-09-01 12:15:00|5330|5329|5326|5325|5333|5332|5325|5323|11332
1630498800000|2021-09-01 12:20:00|5327|5326|5327|5325|5331|5330|5321|5320|11487
1630499100000|2021-09-01 12:25:00|5326|5324|5321|5319|5326|5325|5320|5318|8650
1630499400000|2021-09-01 12:30:00|5320|5320|5311|5310|5324|5322|5311|5310|9288
1630499700000|2021-09-01 12:35:00|5310|5309|5304|5303|5312|5311|5303|5302|8978
1630500000000|2021-09-01 12:40:00|5305|5304|5299|5298|5305|5304|5299|5298|18357
1630500300000|2021-09-01 12:45:00|5298|5297|5291|5289|5299|5298|5289|5288|14967
1630500600000|2021-09-01 12:50:00|5290|5288|5292|5291|5295|5294|5289|5288|8680
1630500900000|2021-09-01 12:55:00|5291|5290|5295|5294|5297|5295|5290|5289|16431
1630501200000|2021-09-01 13:00:00|5294|5293|5302|5300|5303|5300|5294|5293|34026
1630501500000|2021-09-01 13:05:00|5301|5301|5297|5296|5303|5302|5295|5294|12435
1630501800000|2021-09-01 13:10:00|5296|5295|5300|5299|5300|5299|5294|5293|11254
1630502100000|2021-09-01 13:15:00|5299|5298|5301|5300|5301|5300|5293|5292|19191
1630502400000|2021-09-01 13:20:00|5300|5299|5301|5299|5304|5303|5292|5291|23556
1630502700000|2021-09-01 13:25:00|5300|5300|5301|5299|5307|5306|5300|5299|17850
1630503000000|2021-09-01 13:30:00|5300|5298|5313|5312|5316|5315|5293|5292|67386
1630503300000|2021-09-01 13:35:00|5314|5313|5312|5310|5318|5316|5309|5307|27392
1630503600000|2021-09-01 13:40:00|5311|5309|5309|5307|5312|5311|5299|5297|42007
1630503900000|2021-09-01 13:45:00|5308|5306|5299|5298|5311|5310|5297|5295|47796
1630504200000|2021-09-01 13:50:00|5298|5297|5296|5294|5302|5301|5289|5288|59127
1630504500000|2021-09-01 13:55:00|5295|5295|5296|5294|5296|5295|5284|5283|23074
1630504800000|2021-09-01 14:00:00|5295|5293|5324|5323|5326|5324|5290|5289|39892
1630505100000|2021-09-01 14:05:00|5323|5322|5308|5307|5324|5323|5306|5305|32335
1630505400000|2021-09-01 14:10:00|5307|5306|5306|5305|5311|5309|5299|5298|19123
1630505700000|2021-09-01 14:15:00|5307|5306|5316|5315|5317|5315|5306|5304|24582
1630506000000|2021-09-01 14:20:00|5315|5314|5313|5312|5319|5318|5312|5310|11203
1630506300000|2021-09-01 14:25:00|5314|5311|5318|5316|5320|5319|5310|5309|24520
1630506600000|2021-09-01 14:30:00|5319|5317|5329|5328|5330|5328|5319|5316|38308
1630506900000|2021-09-01 14:35:00|5328|5327|5322|5321|5330|5328|5317|5316|31071
1630507200000|2021-09-01 14:40:00|5321|5320|5323|5322|5326|5324|5317|5316|16483
1630507500000|2021-09-01 14:45:00|5322|5321|5336|5334|5337|5336|5322|5321|48619
1630507800000|2021-09-01 14:50:00|5335|5333|5334|5333|5338|5337|5328|5327|45547
1630508100000|2021-09-01 14:55:00|5335|5334|5342|5341|5344|5343|5335|5334|45012
1630508400000|2021-09-01 15:00:00|5341|5340|5336|5335|5342|5341|5335|5333|24096
1630508700000|2021-09-01 15:05:00|5337|5336|5340|5338|5341|5340|5335|5334|18232
1630509000000|2021-09-01 15:10:00|5339|5339|5341|5340|5342|5341|5337|5336|23260
1630509300000|2021-09-01 15:15:00|5340|5339|5342|5341|5348|5346|5339|5338|34047
1630509600000|2021-09-01 15:20:00|5341|5340|5341|5340|5345|5344|5336|5335|48934
1630509900000|2021-09-01 15:25:00|5342|5341|5340|5337|5344|5342|5338|5337|57599
1630566000000|2021-09-02 07:00:00|5377|5341|5393|5389|5404|5402|5356|5341|103185
1630566300000|2021-09-02 07:05:00|5394|5390|5380|5378|5396|5393|5371|5369|15668
1630566600000|2021-09-02 07:10:00|5379|5377|5384|5382|5384|5382|5372|5370|9473
1630566900000|2021-09-02 07:15:00|5385|5383|5383|5381|5389|5386|5366|5364|14971
1630567200000|2021-09-02 07:20:00|5382|5382|5384|5382|5387|5385|5375|5373|14559
1630567500000|2021-09-02 07:25:00|5385|5383|5376|5373|5391|5388|5375|5372|9297
1630567800000|2021-09-02 07:30:00|5375|5374|5373|5370|5380|5379|5372|5369|2245
1630568100000|2021-09-02 07:35:00|5372|5371|5376|5374|5381|5380|5371|5369|9888
1630568400000|2021-09-02 07:40:00|5375|5373|5374|5372|5380|5377|5370|5368|4635
1630568700000|2021-09-02 07:45:00|5373|5373|5374|5373|5377|5375|5369|5368|11430
1630569000000|2021-09-02 07:50:00|5373|5372|5380|5378|5384|5383|5373|5371|7019
1630569300000|2021-09-02 07:55:00|5381|5379|5385|5383|5387|5385|5381|5379|6198
1630569600000|2021-09-02 08:00:00|5386|5384|5384|5382|5388|5387|5382|5380|7546
1630569900000|2021-09-02 08:05:00|5383|5383|5379|5378|5384|5383|5376|5374|3391
1630570200000|2021-09-02 08:10:00|5380|5377|5372|5370|5380|5379|5371|5370|6273
1630570500000|2021-09-02 08:15:00|5373|5371|5365|5363|5375|5373|5364|5363|5717
1630570800000|2021-09-02 08:20:00|5364|5362|5354|5352|5366|5364|5353|5352|11367
1630571100000|2021-09-02 08:25:00|5353|5353|5351|5349|5355|5354|5348|5346|10343
1630571400000|2021-09-02 08:30:00|5352|5350|5348|5347|5353|5351|5348|5347|5371
1630571700000|2021-09-02 08:35:00|5347|5346|5348|5346|5352|5351|5345|5343|6421
1630572000000|2021-09-02 08:40:00|5347|5345|5347|5346|5350|5348|5346|5344|3719
1630572300000|2021-09-02 08:45:00|5348|5347|5355|5354|5355|5354|5346|5345|12369
1630572600000|2021-09-02 08:50:00|5354|5353|5353|5351|5357|5356|5348|5347|12248
1630572900000|2021-09-02 08:55:00|5352|5350|5357|5355|5358|5356|5351|5350|4314
1630573200000|2021-09-02 09:00:00|5358|5356|5352|5351|5360|5358|5350|5349|9070
1630573500000|2021-09-02 09:05:00|5353|5352|5349|5348|5353|5352|5348|5347|5107
1630573800000|2021-09-02 09:10:00|5350|5349|5349|5348|5350|5349|5344|5343|5955
1630574100000|2021-09-02 09:15:00|5350|5349|5349|5348|5350|5349|5345|5344|7706
1630574400000|2021-09-02 09:20:00|5348|5347|5350|5348|5351|5350|5347|5346|5358
1630574700000|2021-09-02 09:25:00|5349|5347|5351|5349|5351|5350|5348|5347|3092
1630575000000|2021-09-02 09:30:00|5350|5350|5357|5355|5358|5357|5350|5349|16371
1630575300000|2021-09-02 09:35:00|5356|5354|5349|5347|5356|5354|5349|5347|6825
1630575600000|2021-09-02 09:40:00|5348|5348|5351|5349|5351|5350|5345|5344|5398
1630575900000|2021-09-02 09:45:00|5350|5348|5355|5354|5356|5354|5350|5348|5492
1630576200000|2021-09-02 09:50:00|5356|5355|5357|5356|5358|5357|5353|5352|6164
1630576500000|2021-09-02 09:55:00|5358|5357|5360|5358|5361|5360|5357|5356|10878
1630576800000|2021-09-02 10:00:00|5361|5359|5367|5366|5367|5366|5358|5357|10618
1630577100000|2021-09-02 10:05:00|5368|5367|5368|5367|5368|5367|5363|5362|7217
1630577400000|2021-09-02 10:10:00|5367|5366|5372|5370|5374|5373|5364|5363|14792
1630577700000|2021-09-02 10:15:00|5371|5371|5370|5368|5374|5373|5370|5368|9650
1630578000000|2021-09-02 10:20:00|5369|5369|5366|5365|5369|5369|5364|5363|4550
1630578300000|2021-09-02 10:25:00|5367|5364|5374|5372|5374|5373|5367|5364|5995
1630578600000|2021-09-02 10:30:00|5375|5373|5369|5367|5375|5374|5369|5367|4088
1630578900000|2021-09-02 10:35:00|5368|5366|5365|5364|5370|5369|5364|5363|6695
1630579200000|2021-09-02 10:40:00|5364|5363|5369|5368|5372|5371|5364|5363|6313
1630579500000|2021-09-02 10:45:00|5368|5367|5368|5366|5369|5368|5366|5365|4096
1630579800000|2021-09-02 10:50:00|5367|5367|5369|5367|5371|5370|5366|5364|5380
1630580100000|2021-09-02 10:55:00|5370|5368|5367|5366|5371|5370|5367|5366|3380
1630580400000|2021-09-02 11:00:00|5368|5367|5369|5368|5370|5369|5367|5366|4635
1630580700000|2021-09-02 11:05:00|5370|5369|5365|5364|5371|5370|5364|5363|6483
1630581000000|2021-09-02 11:10:00|5366|5365|5372|5370|5372|5371|5366|5365|7451
1630581300000|2021-09-02 11:15:00|5373|5371|5370|5369|5374|5373|5368|5367|10761
1630581600000|2021-09-02 11:20:00|5369|5368|5369|5367|5370|5369|5368|5367|94245
1630581900000|2021-09-02 11:25:00|5368|5366|5372|5371|5373|5372|5364|5362|17724
1630582200000|2021-09-02 11:30:00|5373|5372|5374|5373|5376|5375|5371|5369|8589
1630582500000|2021-09-02 11:35:00|5375|5374|5375|5373|5376|5375|5373|5372|9297
1630582800000|2021-09-02 11:40:00|5376|5374|5374|5372|5376|5375|5372|5371|6348
1630583100000|2021-09-02 11:45:00|5375|5373|5368|5367|5376|5375|5367|5365|7530
1630583400000|2021-09-02 11:50:00|5369|5366|5368|5367|5374|5372|5366|5364|6090
1630583700000|2021-09-02 11:55:00|5369|5368|5363|5361|5369|5368|5362|5361|2643
1630584000000|2021-09-02 12:00:00|5362|5362|5362|5361|5363|5362|5358|5357|25522
1630584300000|2021-09-02 12:05:00|5361|5360|5360|5359|5362|5361|5358|5356|6850
1630584600000|2021-09-02 12:10:00|5361|5360|5365|5364|5365|5364|5360|5359|7142
1630584900000|2021-09-02 12:15:00|5364|5363|5367|5366|5369|5368|5363|5361|7770
1630585200000|2021-09-02 12:20:00|5366|5365|5363|5362|5367|5366|5363|5362|6072
1630585500000|2021-09-02 12:25:00|5364|5363|5359|5357|5367|5365|5356|5354|27652
1630585800000|2021-09-02 12:30:00|5360|5358|5364|5362|5365|5363|5359|5358|12221
1630586100000|2021-09-02 12:35:00|5363|5361|5372|5370|5372|5370|5361|5360|6302
1630586400000|2021-09-02 12:40:00|5371|5371|5367|5366|5374|5372|5366|5365|6210
1630586700000|2021-09-02 12:45:00|5366|5365|5372|5371|5373|5372|5366|5365|11111
1630587000000|2021-09-02 12:50:00|5371|5370|5376|5374|5377|5376|5371|5370|9484
1630587300000|2021-09-02 12:55:00|5375|5375|5377|5375|5378|5377|5374|5373|7349
1630587600000|2021-09-02 13:00:00|5378|5376|5365|5364|5379|5378|5364|5362|26454
1630587900000|2021-09-02 13:05:00|5364|5363|5368|5367|5369|5368|5363|5362|5687
1630588200000|2021-09-02 13:10:00|5367|5366|5366|5365|5368|5366|5363|5362|10874
1630588500000|2021-09-02 13:15:00|5365|5364|5366|5365|5368|5367|5364|5363|4529
1630588800000|2021-09-02 13:20:00|5367|5364|5366|5364|5367|5366|5363|5362|13883
1630589100000|2021-09-02 13:25:00|5367|5365|5364|5363|5369|5367|5364|5363|16993
1630589400000|2021-09-02 13:30:00|5365|5364|5366|5364|5380|5378|5364|5362|65377
1630589700000|2021-09-02 13:35:00|5365|5363|5366|5364|5366|5365|5354|5352|54926
1630590000000|2021-09-02 13:40:00|5365|5363|5378|5376|5380|5379|5364|5363|34679
1630590300000|2021-09-02 13:45:00|5379|5377|5376|5374|5387|5386|5375|5372|24513
1630590600000|2021-09-02 13:50:00|5375|5373|5384|5382|5385|5384|5374|5373|15782
1630590900000|2021-09-02 13:55:00|5383|5381|5396|5395|5397|5395|5379|5378|35236
1630591200000|2021-09-02 14:00:00|5397|5396|5401|5399|5404|5403|5395|5393|42152
1630591500000|2021-09-02 14:05:00|5400|5400|5405|5404|5408|5407|5393|5391|52932
1630591800000|2021-09-02 14:10:00|5406|5403|5416|5415|5416|5415|5399|5398|45227
1630592100000|2021-09-02 14:15:00|5417|5416|5421|5419|5427|5426|5416|5415|272894
1630592400000|2021-09-02 14:20:00|5420|5418|5427|5425|5428|5427|5419|5417|40693
1630592700000|2021-09-02 14:25:00|5426|5426|5419|5418|5427|5426|5414|5413|32223
1630593000000|2021-09-02 14:30:00|5420|5419|5425|5423|5428|5426|5415|5414|27696
1630593300000|2021-09-02 14:35:00|5424|5422|5425|5424|5425|5424|5418|5417|17261
1630593600000|2021-09-02 14:40:00|5424|5423|5431|5430|5435|5433|5422|5421|33638
1630593900000|2021-09-02 14:45:00|5430|5429|5419|5417|5431|5430|5419|5417|18046
1630594200000|2021-09-02 14:50:00|5418|5416|5420|5419|5422|5421|5417|5416|14172
1630594500000|2021-09-02 14:55:00|5419|5418|5414|5413|5423|5422|5412|5411|21172
1630594800000|2021-09-02 15:00:00|5413|5412|5408|5406|5417|5416|5408|5406|16843
1630595100000|2021-09-02 15:05:00|5409|5407|5418|5417|5420|5419|5406|5405|54043
1630595400000|2021-09-02 15:10:00|5419|5418|5425|5423|5426|5423|5418|5417|34551
1630595700000|2021-09-02 15:15:00|5424|5422|5418|5417|5425|5423|5417|5415|30250
1630596000000|2021-09-02 15:20:00|5419|5418|5410|5409|5419|5418|5410|5409|50425
1630596300000|2021-09-02 15:25:00|5409|5408|5419|5416|5419|5416|5406|5405|34862
1630652400000|2021-09-03 07:00:00|5430|5428|5447|5444|5462|5451|5404|5402|87381
1630652700000|2021-09-03 07:05:00|5448|5445|5431|5429|5449|5445|5420|5419|60424
1630653000000|2021-09-03 07:10:00|5430|5427|5410|5408|5431|5429|5410|5408|28541
1630653300000|2021-09-03 07:15:00|5409|5407|5415|5414|5417|5416|5402|5398|32124
1630653600000|2021-09-03 07:20:00|5414|5413|5422|5421|5423|5421|5413|5411|12143
1630653900000|2021-09-03 07:25:00|5423|5422|5423|5421|5431|5428|5419|5418|17907
1630654200000|2021-09-03 07:30:00|5422|5420|5430|5429|5433|5431|5418|5416|11846
1630654500000|2021-09-03 07:35:00|5431|5430|5435|5434|5438|5436|5426|5424|14351
1630654800000|2021-09-03 07:40:00|5436|5435|5432|5431|5439|5437|5425|5424|15027
1630655100000|2021-09-03 07:45:00|5433|5432|5440|5438|5445|5443|5429|5427|27413
1630655400000|2021-09-03 07:50:00|5441|5439|5448|5446|5449|5447|5435|5434|8604
1630655700000|2021-09-03 07:55:00|5447|5445|5453|5451|5454|5453|5446|5445|8225
1630656000000|2021-09-03 08:00:00|5452|5450|5458|5456|5462|5461|5449|5448|14696
1630656300000|2021-09-03 08:05:00|5457|5457|5465|5463|5467|5465|5457|5457|11751
1630656600000|2021-09-03 08:10:00|5464|5462|5465|5463|5470|5469|5461|5459|11117
1630656900000|2021-09-03 08:15:00|5464|5462|5462|5459|5467|5466|5459|5457|10864
1630657200000|2021-09-03 08:20:00|5461|5460|5459|5458|5467|5466|5459|5458|7059
1630657500000|2021-09-03 08:25:00|5460|5459|5462|5460|5463|5462|5456|5454|7812
1630657800000|2021-09-03 08:30:00|5463|5461|5462|5460|5468|5467|5458|5457|10357
1630658100000|2021-09-03 08:35:00|5461|5459|5459|5457|5462|5461|5453|5452|7700
1630658400000|2021-09-03 08:40:00|5458|5456|5462|5460|5464|5462|5453|5451|6969
1630658700000|2021-09-03 08:45:00|5461|5459|5453|5452|5462|5460|5451|5450|7956
1630659000000|2021-09-03 08:50:00|5452|5451|5450|5449|5455|5454|5446|5444|6884
1630659300000|2021-09-03 08:55:00|5449|5448|5450|5449|5453|5452|5448|5446|12790
1630659600000|2021-09-03 09:00:00|5451|5448|5445|5443|5454|5453|5442|5441|16774
1630659900000|2021-09-03 09:05:00|5446|5444|5446|5445|5451|5450|5445|5443|7090
1630660200000|2021-09-03 09:10:00|5447|5446|5448|5446|5448|5447|5443|5441|28691
1630660500000|2021-09-03 09:15:00|5449|5447|5452|5450|5454|5452|5448|5446|10318
1630660800000|2021-09-03 09:20:00|5451|5449|5453|5451|5455|5453|5449|5448|12034
1630661100000|2021-09-03 09:25:00|5454|5452|5451|5450|5454|5453|5449|5448|12837
1630661400000|2021-09-03 09:30:00|5450|5449|5449|5448|5454|5452|5446|5445|8087
1630661700000|2021-09-03 09:35:00|5450|5449|5453|5451|5455|5454|5448|5447|10945
1630662000000|2021-09-03 09:40:00|5452|5452|5454|5453|5461|5460|5452|5452|8441
1630662300000|2021-09-03 09:45:00|5455|5454|5459|5458|5459|5458|5453|5451|6058
1630662600000|2021-09-03 09:50:00|5458|5457|5459|5457|5459|5458|5455|5453|7616
1630662900000|2021-09-03 09:55:00|5458|5456|5453|5452|5459|5457|5452|5450|9158
1630663200000|2021-09-03 10:00:00|5454|5453|5452|5450|5455|5454|5451|5450|8907
1630663500000|2021-09-03 10:05:00|5451|5451|5450|5449|5453|5451|5449|5447|4862
1630663800000|2021-09-03 10:10:00|5449|5448|5452|5451|5453|5452|5449|5448|3816
1630664100000|2021-09-03 10:15:00|5453|5452|5453|5451|5457|5456|5453|5451|5171
1630664400000|2021-09-03 10:20:00|5454|5452|5460|5458|5460|5459|5453|5452|4263
1630664700000|2021-09-03 10:25:00|5459|5459|5455|5454|5459|5459|5452|5450|4628
1630665000000|2021-09-03 10:30:00|5454|5453|5457|5456|5458|5457|5453|5452|4820
1630665300000|2021-09-03 10:35:00|5456|5455|5454|5453|5459|5458|5453|5452|3847
1630665600000|2021-09-03 10:40:00|5453|5452|5449|5448|5455|5453|5448|5446|11602
1630665900000|2021-09-03 10:45:00|5448|5447|5451|5450|5452|5451|5448|5446|4246
1630666200000|2021-09-03 10:50:00|5452|5451|5458|5456|5459|5458|5451|5450|8608
1630666500000|2021-09-03 10:55:00|5459|5457|5456|5454|5459|5457|5455|5453|2570
1630666800000|2021-09-03 11:00:00|5455|5453|5457|5455|5457|5456|5452|5451|4897
1630667100000|2021-09-03 11:05:00|5456|5456|5459|5458|5459|5458|5456|5456|7923
1630667400000|2021-09-03 11:10:00|5460|5459|5460|5458|5460|5459|5457|5455|4008
1630667700000|2021-09-03 11:15:00|5459|5457|5454|5453|5460|5457|5451|5450|4928
1630668000000|2021-09-03 11:20:00|5455|5454|5459|5458|5460|5459|5455|5454|5647
1630668300000|2021-09-03 11:25:00|5458|5457|5455|5454|5460|5458|5455|5453|4262
1630668600000|2021-09-03 11:30:00|5454|5453|5456|5454|5456|5455|5450|5449|5039
1630668900000|2021-09-03 11:35:00|5455|5453|5461|5459|5461|5459|5452|5450|9222
1630669200000|2021-09-03 11:40:00|5460|5460|5464|5463|5465|5464|5460|5460|4482
1630669500000|2021-09-03 11:45:00|5465|5464|5467|5465|5467|5466|5462|5461|5498
1630669800000|2021-09-03 11:50:00|5466|5466|5465|5464|5468|5466|5462|5460|4263
1630670100000|2021-09-03 11:55:00|5464|5463|5465|5464|5469|5467|5463|5461|4459
1630670400000|2021-09-03 12:00:00|5466|5463|5464|5462|5466|5463|5459|5457|12002
1630670700000|2021-09-03 12:05:00|5463|5461|5459|5458|5464|5462|5459|5457|9406
1630671000000|2021-09-03 12:10:00|5460|5459|5462|5461|5463|5462|5460|5459|4907
1630671300000|2021-09-03 12:15:00|5461|5460|5462|5460|5462|5461|5460|5459|3432
1630671600000|2021-09-03 12:20:00|5461|5459|5457|5456|5461|5460|5457|5456|5880
1630671900000|2021-09-03 12:25:00|5458|5457|5456|5455|5460|5458|5455|5454|5306
1630672200000|2021-09-03 12:30:00|5457|5454|5461|5459|5461|5460|5442|5440|50501
1630672500000|2021-09-03 12:35:00|5460|5458|5450|5448|5466|5465|5450|5448|8113
1630672800000|2021-09-03 12:40:00|5449|5447|5454|5453|5456|5455|5445|5442|14207
1630673100000|2021-09-03 12:45:00|5455|5454|5458|5456|5465|5463|5453|5451|7366
1630673400000|2021-09-03 12:50:00|5459|5457|5465|5463|5465|5463|5455|5453|12481
1630673700000|2021-09-03 12:55:00|5466|5464|5474|5472|5474|5472|5465|5463|3906
1630674000000|2021-09-03 13:00:00|5475|5473|5481|5479|5482|5480|5473|5471|7681
1630674300000|2021-09-03 13:05:00|5480|5480|5488|5486|5489|5488|5478|5477|23598
1630674600000|2021-09-03 13:10:00|5487|5487|5478|5476|5488|5487|5475|5474|6966
1630674900000|2021-09-03 13:15:00|5477|5475|5474|5473|5482|5481|5474|5472|23195
1630675200000|2021-09-03 13:20:00|5473|5472|5456|5454|5476|5475|5453|5450|26710
1630675500000|2021-09-03 13:25:00|5455|5453|5441|5439|5456|5454|5436|5434|26766
1630675800000|2021-09-03 13:30:00|5440|5440|5465|5463|5471|5469|5440|5439|62630
1630676100000|2021-09-03 13:35:00|5464|5462|5439|5438|5465|5463|5437|5436|43102
1630676400000|2021-09-03 13:40:00|5438|5437|5436|5434|5443|5442|5433|5431|25669
1630676700000|2021-09-03 13:45:00|5435|5433|5439|5437|5444|5443|5430|5428|46397
1630677000000|2021-09-03 13:50:00|5438|5436|5423|5421|5438|5437|5420|5419|44347
1630677300000|2021-09-03 13:55:00|5424|5422|5410|5409|5424|5422|5409|5407|231250
1630677600000|2021-09-03 14:00:00|5411|5408|5399|5398|5411|5410|5396|5394|76268
1630677900000|2021-09-03 14:05:00|5398|5397|5408|5406|5409|5407|5393|5392|40073
1630678200000|2021-09-03 14:10:00|5407|5405|5420|5418|5421|5419|5406|5404|17044
1630678500000|2021-09-03 14:15:00|5419|5416|5425|5423|5429|5427|5417|5416|22373
1630678800000|2021-09-03 14:20:00|5424|5422|5429|5427|5431|5430|5423|5421|19284
1630679100000|2021-09-03 14:25:00|5428|5428|5426|5424|5430|5429|5425|5423|11297
1630679400000|2021-09-03 14:30:00|5425|5425|5426|5424|5426|5425|5417|5416|12009
1630679700000|2021-09-03 14:35:00|5425|5423|5426|5424|5430|5429|5423|5422|16761
1630680000000|2021-09-03 14:40:00|5425|5425|5426|5424|5432|5430|5423|5421|7113
1630680300000|2021-09-03 14:45:00|5425|5423|5425|5423|5425|5424|5421|5420|8844
1630680600000|2021-09-03 14:50:00|5424|5422|5413|5411|5424|5423|5412|5411|15789
1630680900000|2021-09-03 14:55:00|5412|5410|5412|5410|5413|5412|5407|5405|16592
1630681200000|2021-09-03 15:00:00|5411|5409|5417|5416|5419|5418|5411|5409|17790
1630681500000|2021-09-03 15:05:00|5416|5415|5419|5417|5420|5418|5414|5413|12548
1630681800000|2021-09-03 15:10:00|5418|5416|5414|5413|5422|5421|5414|5413|14738
1630682100000|2021-09-03 15:15:00|5415|5414|5400|5398|5415|5414|5398|5397|24281
1630682400000|2021-09-03 15:20:00|5399|5397|5401|5400|5401|5400|5394|5392|40871
1630682700000|2021-09-03 15:25:00|5400|5399|5402|5400|5407|5405|5399|5397|39014
1630911600000|2021-09-06 07:00:00|5430|5416|5399|5396|5446|5441|5395|5393|136958
1630911900000|2021-09-06 07:05:00|5398|5395|5414|5411|5415|5413|5387|5383|53791
1630912200000|2021-09-06 07:10:00|5415|5412|5416|5415|5417|5415|5406|5404|18853
1630912500000|2021-09-06 07:15:00|5417|5416|5408|5404|5424|5422|5405|5403|48200
1630912800000|2021-09-06 07:20:00|5409|5405|5394|5392|5411|5409|5394|5391|49859
1630913100000|2021-09-06 07:25:00|5395|5393|5405|5403|5411|5409|5394|5393|12703
1630913400000|2021-09-06 07:30:00|5406|5404|5405|5403|5410|5409|5404|5403|11401
1630913700000|2021-09-06 07:35:00|5404|5402|5400|5398|5405|5403|5397|5395|12715
1630914000000|2021-09-06 07:40:00|5401|5399|5403|5400|5406|5405|5397|5395|8465
1630914300000|2021-09-06 07:45:00|5402|5399|5408|5407|5410|5408|5401|5399|10125
1630914600000|2021-09-06 07:50:00|5407|5406|5416|5414|5418|5417|5406|5405|6268
1630914900000|2021-09-06 07:55:00|5415|5413|5413|5411|5420|5419|5412|5411|5674
1630915200000|2021-09-06 08:00:00|5414|5412|5403|5401|5417|5416|5401|5400|38607
1630915500000|2021-09-06 08:05:00|5404|5402|5395|5393|5404|5402|5394|5392|11855
1630915800000|2021-09-06 08:10:00|5396|5394|5381|5379|5396|5395|5380|5378|15973
1630916100000|2021-09-06 08:15:00|5380|5378|5379|5376|5384|5383|5376|5375|21490
1630916400000|2021-09-06 08:20:00|5378|5375|5370|5368|5378|5377|5367|5366|16166
1630916700000|2021-09-06 08:25:00|5371|5369|5379|5378|5380|5378|5369|5368|10692
1630917000000|2021-09-06 08:30:00|5378|5376|5380|5378|5383|5381|5378|5376|17926
1630917300000|2021-09-06 08:35:00|5381|5379|5386|5384|5389|5387|5379|5378|19827
1630917600000|2021-09-06 08:40:00|5385|5385|5389|5388|5391|5390|5385|5383|7868
1630917900000|2021-09-06 08:45:00|5390|5389|5390|5388|5391|5390|5389|5388|5073
1630918200000|2021-09-06 08:50:00|5389|5389|5388|5386|5392|5391|5386|5385|5810
1630918500000|2021-09-06 08:55:00|5389|5387|5394|5391|5396|5394|5387|5386|5384
1630918800000|2021-09-06 09:00:00|5393|5390|5383|5382|5393|5390|5383|5382|10240
1630919100000|2021-09-06 09:05:00|5384|5383|5385|5383|5386|5385|5380|5378|13112
1630919400000|2021-09-06 09:10:00|5386|5384|5389|5388|5390|5389|5383|5381|47835
1630919700000|2021-09-06 09:15:00|5390|5389|5380|5379|5390|5389|5379|5378|8092
1630920000000|2021-09-06 09:20:00|5379|5378|5376|5374|5381|5380|5371|5370|23594
1630920300000|2021-09-06 09:25:00|5375|5375|5377|5376|5379|5378|5374|5372|6523
1630920600000|2021-09-06 09:30:00|5378|5377|5374|5372|5378|5377|5374|5372|17060
1630920900000|2021-09-06 09:35:00|5373|5373|5370|5368|5374|5373|5362|5360|47169
1630921200000|2021-09-06 09:40:00|5369|5367|5364|5363|5369|5367|5361|5360|13847
1630921500000|2021-09-06 09:45:00|5363|5362|5364|5363|5369|5368|5363|5362|9625
1630921800000|2021-09-06 09:50:00|5365|5362|5364|5363|5370|5368|5362|5360|8027
1630922100000|2021-09-06 09:55:00|5365|5362|5360|5358|5365|5364|5359|5358|8268
1630922400000|2021-09-06 10:00:00|5361|5359|5373|5371|5375|5374|5361|5359|18842
1630922700000|2021-09-06 10:05:00|5372|5372|5374|5373|5375|5374|5370|5369|6370
1630923000000|2021-09-06 10:10:00|5375|5374|5376|5374|5378|5377|5373|5372|5307
1630923300000|2021-09-06 10:15:00|5377|5375|5368|5366|5379|5378|5367|5365|15782
1630923600000|2021-09-06 10:20:00|5369|5367|5369|5367|5380|5378|5367|5366|24024
1630923900000|2021-09-06 10:25:00|5370|5368|5376|5375|5379|5377|5370|5368|9906
1630924200000|2021-09-06 10:30:00|5377|5374|5379|5377|5380|5379|5373|5372|3478
1630924500000|2021-09-06 10:35:00|5378|5378|5379|5377|5379|5378|5377|5375|3595
1630924800000|2021-09-06 10:40:00|5378|5378|5375|5374|5380|5379|5374|5372|3534
1630925100000|2021-09-06 10:45:00|5374|5373|5377|5376|5379|5377|5372|5370|6046
1630925400000|2021-09-06 10:50:00|5376|5375|5378|5377|5378|5377|5375|5374|3882
1630925700000|2021-09-06 10:55:00|5379|5376|5376|5374|5379|5376|5374|5372|7606
1630926000000|2021-09-06 11:00:00|5377|5375|5378|5376|5379|5377|5375|5374|3890
1630926300000|2021-09-06 11:05:00|5379|5377|5380|5378|5384|5382|5379|5376|10054
1630926600000|2021-09-06 11:10:00|5379|5379|5379|5378|5380|5379|5377|5376|2972
1630926900000|2021-09-06 11:15:00|5380|5379|5380|5379|5383|5382|5379|5378|5484
1630927200000|2021-09-06 11:20:00|5379|5378|5377|5376|5381|5379|5377|5376|12355
1630927500000|2021-09-06 11:25:00|5376|5375|5379|5377|5379|5378|5376|5375|2475
1630927800000|2021-09-06 11:30:00|5378|5378|5379|5378|5380|5379|5378|5377|1050
1630928100000|2021-09-06 11:35:00|5380|5379|5384|5383|5385|5384|5380|5379|2911
1630928400000|2021-09-06 11:40:00|5385|5384|5385|5384|5387|5386|5384|5383|2699
1630928700000|2021-09-06 11:45:00|5386|5383|5385|5384|5386|5384|5381|5380|4756
1630929000000|2021-09-06 11:50:00|5384|5383|5384|5382|5385|5384|5381|5380|6463
1630929300000|2021-09-06 11:55:00|5383|5381|5381|5380|5383|5381|5379|5378|2274
1630929600000|2021-09-06 12:00:00|5380|5379|5385|5383|5385|5384|5380|5379|4938
1630929900000|2021-09-06 12:05:00|5384|5382|5383|5381|5385|5384|5383|5381|3062
1630930200000|2021-09-06 12:10:00|5384|5382|5378|5377|5385|5383|5378|5377|2619
1630930500000|2021-09-06 12:15:00|5377|5376|5381|5379|5382|5381|5375|5374|14446
1630930800000|2021-09-06 12:20:00|5380|5378|5368|5366|5380|5378|5367|5366|14237
1630931100000|2021-09-06 12:25:00|5369|5367|5369|5368|5372|5370|5368|5366|5064
1630931400000|2021-09-06 12:30:00|5368|5367|5367|5365|5372|5371|5366|5365|8174
1630931700000|2021-09-06 12:35:00|5366|5364|5363|5361|5366|5364|5358|5357|15540
1630932000000|2021-09-06 12:40:00|5362|5360|5358|5357|5362|5360|5356|5355|5568
1630932300000|2021-09-06 12:45:00|5359|5358|5356|5355|5362|5361|5354|5353|11074
1630932600000|2021-09-06 12:50:00|5357|5356|5356|5355|5359|5358|5355|5354|9367
1630932900000|2021-09-06 12:55:00|5355|5354|5352|5351|5355|5354|5347|5345|19540
1630933200000|2021-09-06 13:00:00|5351|5350|5353|5352|5358|5357|5351|5350|15036
1630933500000|2021-09-06 13:05:00|5354|5351|5349|5347|5355|5354|5345|5344|23538
1630933800000|2021-09-06 13:10:00|5350|5348|5351|5349|5354|5352|5347|5345|21425
1630934100000|2021-09-06 13:15:00|5350|5348|5353|5352|5354|5353|5348|5347|10501
1630934400000|2021-09-06 13:20:00|5354|5353|5354|5353|5357|5356|5354|5353|5366
1630934700000|2021-09-06 13:25:00|5355|5354|5355|5353|5355|5354|5353|5352|3828
1630935000000|2021-09-06 13:30:00|5354|5354|5355|5354|5356|5355|5352|5351|21474
1630935300000|2021-09-06 13:35:00|5356|5355|5351|5350|5356|5355|5350|5348|8897
1630935600000|2021-09-06 13:40:00|5352|5351|5352|5351|5354|5353|5352|5351|11548
1630935900000|2021-09-06 13:45:00|5353|5352|5359|5358|5359|5358|5352|5351|14485
1630936200000|2021-09-06 13:50:00|5358|5357|5354|5352|5359|5357|5352|5351|6643
1630936500000|2021-09-06 13:55:00|5355|5353|5352|5351|5355|5354|5351|5350|6059
1630936800000|2021-09-06 14:00:00|5353|5352|5352|5351|5355|5354|5352|5351|13415
1630937100000|2021-09-06 14:05:00|5353|5352|5352|5350|5353|5352|5350|5349|16013
1630937400000|2021-09-06 14:10:00|5351|5351|5353|5352|5353|5352|5349|5348|4745
1630937700000|2021-09-06 14:15:00|5354|5353|5358|5357|5361|5360|5352|5351|11813
1630938000000|2021-09-06 14:20:00|5357|5356|5357|5356|5358|5357|5355|5354|10563
1630938300000|2021-09-06 14:25:00|5358|5357|5358|5357|5363|5362|5356|5355|17277
1630938600000|2021-09-06 14:30:00|5357|5356|5356|5355|5359|5358|5356|5355|6418
1630938900000|2021-09-06 14:35:00|5355|5354|5355|5354|5356|5355|5354|5353|7839
1630939200000|2021-09-06 14:40:00|5356|5355|5358|5357|5358|5357|5356|5354|7834
1630939500000|2021-09-06 14:45:00|5357|5356|5353|5352|5358|5356|5353|5352|6158
1630939800000|2021-09-06 14:50:00|5354|5353|5351|5350|5354|5353|5349|5347|16441
1630940100000|2021-09-06 14:55:00|5350|5349|5349|5348|5352|5351|5347|5346|6501
1630940400000|2021-09-06 15:00:00|5350|5349|5348|5347|5352|5351|5348|5347|6803
1630940700000|2021-09-06 15:05:00|5349|5348|5350|5349|5351|5350|5348|5347|8756
1630941000000|2021-09-06 15:10:00|5349|5348|5346|5345|5350|5349|5346|5345|4875
1630941300000|2021-09-06 15:15:00|5345|5344|5346|5345|5346|5345|5340|5339|28004
1630941600000|2021-09-06 15:20:00|5347|5346|5348|5347|5351|5350|5347|5346|22951
1630941900000|2021-09-06 15:25:00|5349|5348|5347|5345|5349|5348|5346|5344|28556
1630998000000|2021-09-07 07:00:00|5327|5314|5324|5321|5335|5332|5319|5313|34350
1630998300000|2021-09-07 07:05:00|5325|5322|5330|5329|5335|5332|5320|5318|35935
1630998600000|2021-09-07 07:10:00|5331|5328|5335|5333|5335|5333|5323|5322|12533
1630998900000|2021-09-07 07:15:00|5334|5332|5345|5343|5353|5351|5330|5328|30240
1630999200000|2021-09-07 07:20:00|5344|5344|5339|5337|5346|5345|5338|5337|13111
1630999500000|2021-09-07 07:25:00|5340|5338|5347|5346|5348|5347|5337|5335|20358
1630999800000|2021-09-07 07:30:00|5348|5347|5364|5362|5365|5364|5347|5346|15766
1631000100000|2021-09-07 07:35:00|5363|5363|5366|5364|5370|5368|5362|5360|9292
1631000400000|2021-09-07 07:40:00|5367|5365|5363|5360|5367|5365|5354|5352|9851
1631000700000|2021-09-07 07:45:00|5362|5359|5361|5360|5369|5367|5356|5354|25683
1631001000000|2021-09-07 07:50:00|5362|5361|5357|5355|5363|5361|5356|5354|9082
1631001300000|2021-09-07 07:55:00|5356|5354|5357|5355|5365|5363|5355|5353|9554
1631001600000|2021-09-07 08:00:00|5356|5354|5355|5353|5357|5356|5352|5351|7014
1631001900000|2021-09-07 08:05:00|5356|5354|5358|5357|5358|5357|5350|5347|12651
1631002200000|2021-09-07 08:10:00|5357|5356|5368|5365|5369|5368|5352|5351|8184
1631002500000|2021-09-07 08:15:00|5369|5366|5361|5359|5369|5368|5360|5359|5558
1631002800000|2021-09-07 08:20:00|5360|5358|5365|5364|5366|5365|5359|5358|10349
1631003100000|2021-09-07 08:25:00|5366|5365|5374|5372|5376|5374|5364|5363|19586
1631003400000|2021-09-07 08:30:00|5373|5373|5380|5377|5384|5382|5370|5368|18336
1631003700000|2021-09-07 08:35:00|5381|5378|5382|5379|5387|5386|5380|5378|12165
1631004000000|2021-09-07 08:40:00|5381|5378|5373|5371|5381|5379|5371|5370|8227
1631004300000|2021-09-07 08:45:00|5372|5370|5377|5376|5381|5380|5371|5369|23092
1631004600000|2021-09-07 08:50:00|5378|5377|5371|5369|5379|5378|5367|5365|9099
1631004900000|2021-09-07 08:55:00|5372|5370|5373|5371|5378|5377|5372|5370|5677
1631005200000|2021-09-07 09:00:00|5374|5372|5367|5365|5374|5372|5358|5357|21099
1631005500000|2021-09-07 09:05:00|5366|5364|5364|5362|5371|5369|5362|5360|10876
1631005800000|2021-09-07 09:10:00|5365|5361|5361|5359|5366|5365|5359|5357|12300
1631006100000|2021-09-07 09:15:00|5360|5358|5360|5358|5361|5359|5356|5354|5215
1631006400000|2021-09-07 09:20:00|5361|5359|5357|5355|5362|5360|5354|5353|13735
1631006700000|2021-09-07 09:25:00|5356|5354|5360|5359|5364|5363|5354|5353|8658
1631007000000|2021-09-07 09:30:00|5359|5358|5346|5344|5359|5358|5345|5343|15434
1631007300000|2021-09-07 09:35:00|5347|5345|5359|5357|5360|5359|5345|5343|35654
1631007600000|2021-09-07 09:40:00|5358|5356|5350|5349|5358|5357|5349|5347|8531
1631007900000|2021-09-07 09:45:00|5349|5348|5346|5344|5350|5348|5343|5341|9925
1631008200000|2021-09-07 09:50:00|5347|5345|5346|5345|5349|5347|5343|5342|12239
1631008500000|2021-09-07 09:55:00|5345|5344|5340|5339|5349|5347|5339|5338|40400
1631008800000|2021-09-07 10:00:00|5339|5338|5339|5338|5342|5341|5338|5336|13575
1631009100000|2021-09-07 10:05:00|5338|5337|5337|5335|5342|5340|5333|5332|23008
1631009400000|2021-09-07 10:10:00|5336|5336|5338|5336|5342|5341|5334|5333|34601
1631009700000|2021-09-07 10:15:00|5337|5335|5340|5339|5342|5341|5331|5330|25254
1631010000000|2021-09-07 10:20:00|5341|5340|5340|5338|5342|5341|5336|5335|14065
1631010300000|2021-09-07 10:25:00|5341|5339|5341|5339|5342|5341|5337|5336|19024
1631010600000|2021-09-07 10:30:00|5340|5338|5337|5336|5342|5341|5337|5335|14092
1631010900000|2021-09-07 10:35:00|5338|5337|5346|5344|5346|5344|5332|5331|32400
1631011200000|2021-09-07 10:40:00|5347|5345|5345|5343|5351|5349|5342|5341|9711
1631011500000|2021-09-07 10:45:00|5346|5344|5350|5348|5352|5351|5343|5342|15322
1631011800000|2021-09-07 10:50:00|5351|5349|5353|5352|5354|5353|5350|5349|7963
1631012100000|2021-09-07 10:55:00|5352|5351|5356|5355|5358|5357|5350|5349|8357
1631012400000|2021-09-07 11:00:00|5357|5356|5362|5361|5366|5364|5355|5354|29590
1631012700000|2021-09-07 11:05:00|5363|5362|5362|5361|5364|5363|5358|5357|7925
1631013000000|2021-09-07 11:10:00|5361|5360|5355|5353|5366|5364|5354|5353|9474
1631013300000|2021-09-07 11:15:00|5354|5352|5364|5363|5365|5363|5353|5352|8072
1631013600000|2021-09-07 11:20:00|5363|5362|5369|5368|5372|5370|5363|5362|6581
1631013900000|2021-09-07 11:25:00|5370|5369|5384|5382|5385|5384|5370|5369|18314
1631014200000|2021-09-07 11:30:00|5383|5381|5387|5386|5387|5386|5378|5377|19617
1631014500000|2021-09-07 11:35:00|5388|5387|5388|5387|5388|5387|5386|5385|7271
1631014800000|2021-09-07 11:40:00|5389|5386|5390|5388|5396|5395|5382|5381|33984
1631015100000|2021-09-07 11:45:00|5388|5387|5388|5386|5394|5392|5383|5381|18135
1631015400000|2021-09-07 11:50:00|5386|5385|5394|5393|5396|5395|5386|5384|8388
1631015700000|2021-09-07 11:55:00|5395|5394|5396|5394|5397|5395|5393|5392|7221
1631016000000|2021-09-07 12:00:00|5395|5393|5393|5392|5400|5398|5393|5392|13803
1631016300000|2021-09-07 12:05:00|5394|5393|5394|5392|5396|5395|5390|5388|17809
1631016600000|2021-09-07 12:10:00|5395|5393|5401|5400|5403|5402|5395|5392|8321
1631016900000|2021-09-07 12:15:00|5402|5401|5397|5395|5403|5401|5395|5394|15662
1631017200000|2021-09-07 12:20:00|5398|5396|5400|5399|5402|5401|5397|5395|6199
1631017500000|2021-09-07 12:25:00|5401|5398|5406|5405|5407|5406|5400|5398|5083
1631017800000|2021-09-07 12:30:00|5407|5406|5404|5402|5408|5407|5403|5402|7026
1631018100000|2021-09-07 12:35:00|5405|5403|5409|5407|5410|5408|5402|5401|8489
1631018400000|2021-09-07 12:40:00|5408|5406|5409|5408|5409|5408|5402|5401|17970
1631018700000|2021-09-07 12:45:00|5410|5409|5417|5416|5418|5417|5407|5405|15652
1631019000000|2021-09-07 12:50:00|5416|5415|5425|5423|5425|5424|5415|5414|34786
1631019300000|2021-09-07 12:55:00|5426|5424|5427|5426|5429|5428|5422|5421|23821
1631019600000|2021-09-07 13:00:00|5426|5425|5412|5411|5430|5428|5412|5411|13972
1631019900000|2021-09-07 13:05:00|5411|5410|5403|5402|5411|5410|5397|5396|18644
1631020200000|2021-09-07 13:10:00|5404|5403|5397|5396|5409|5408|5395|5393|659784
1631020500000|2021-09-07 13:15:00|5398|5397|5397|5396|5402|5400|5395|5394|14641
1631020800000|2021-09-07 13:20:00|5396|5395|5401|5400|5404|5402|5395|5393|15777
1631021100000|2021-09-07 13:25:00|5402|5399|5404|5402|5408|5406|5398|5397|17697
1631021400000|2021-09-07 13:30:00|5403|5401|5414|5412|5423|5422|5398|5395|47795
1631021700000|2021-09-07 13:35:00|5415|5413|5398|5396|5416|5415|5397|5395|42572
1631022000000|2021-09-07 13:40:00|5397|5395|5406|5403|5406|5404|5392|5391|20129
1631022300000|2021-09-07 13:45:00|5405|5404|5422|5420|5424|5422|5397|5396|22740
1631022600000|2021-09-07 13:50:00|5421|5419|5420|5418|5424|5422|5414|5412|20082
1631022900000|2021-09-07 13:55:00|5419|5417|5417|5416|5420|5419|5411|5409|16943
1631023200000|2021-09-07 14:00:00|5416|5415|5423|5421|5425|5423|5410|5408|37060
1631023500000|2021-09-07 14:05:00|5424|5422|5410|5409|5426|5424|5407|5405|15629
1631023800000|2021-09-07 14:10:00|5409|5408|5403|5401|5415|5413|5402|5401|17780
1631024100000|2021-09-07 14:15:00|5402|5400|5398|5397|5406|5404|5397|5396|14289
1631024400000|2021-09-07 14:20:00|5399|5396|5394|5392|5403|5402|5389|5388|28836
1631024700000|2021-09-07 14:25:00|5393|5391|5391|5390|5399|5397|5389|5388|25066
1631025000000|2021-09-07 14:30:00|5390|5389|5381|5379|5392|5391|5377|5374|17243
1631025300000|2021-09-07 14:35:00|5380|5378|5376|5374|5384|5382|5375|5373|16240
1631025600000|2021-09-07 14:40:00|5375|5375|5382|5380|5382|5380|5372|5370|17672
1631025900000|2021-09-07 14:45:00|5381|5379|5377|5375|5382|5381|5375|5373|25647
1631026200000|2021-09-07 14:50:00|5378|5376|5376|5375|5380|5379|5373|5372|35495
1631026500000|2021-09-07 14:55:00|5375|5374|5378|5377|5380|5378|5369|5368|32078
1631026800000|2021-09-07 15:00:00|5377|5376|5374|5372|5380|5378|5372|5371|27359
1631027100000|2021-09-07 15:05:00|5373|5373|5371|5370|5374|5373|5370|5369|13872
1631027400000|2021-09-07 15:10:00|5370|5369|5369|5367|5372|5371|5368|5367|19240
1631027700000|2021-09-07 15:15:00|5368|5366|5367|5365|5368|5367|5362|5361|65458
1631028000000|2021-09-07 15:20:00|5366|5366|5361|5359|5368|5366|5360|5359|26664
1631028300000|2021-09-07 15:25:00|5360|5360|5368|5366|5370|5369|5360|5359|32190
1631084400000|2021-09-08 07:00:00|5351|5333|5363|5360|5365|5362|5325|5318|65739
1631084700000|2021-09-08 07:05:00|5362|5358|5352|5349|5363|5361|5348|5344|45269
1631085000000|2021-09-08 07:10:00|5353|5350|5338|5336|5354|5350|5337|5335|17290
1631085300000|2021-09-08 07:15:00|5337|5337|5345|5342|5348|5345|5330|5328|7648
1631085600000|2021-09-08 07:20:00|5344|5343|5339|5337|5345|5343|5334|5331|9893
1631085900000|2021-09-08 07:25:00|5338|5336|5343|5341|5343|5341|5328|5327|13995
1631086200000|2021-09-08 07:30:00|5342|5340|5318|5316|5345|5343|5316|5315|47608
1631086500000|2021-09-08 07:35:00|5320|5317|5338|5335|5339|5338|5315|5313|27152
1631086800000|2021-09-08 07:40:00|5337|5336|5361|5358|5364|5362|5334|5332|17984
1631087100000|2021-09-08 07:45:00|5360|5359|5347|5345|5360|5359|5343|5340|13748
1631087400000|2021-09-08 07:50:00|5348|5346|5356|5354|5359|5356|5342|5341|6119
1631087700000|2021-09-08 07:55:00|5357|5355|5349|5348|5358|5356|5343|5341|8198
1631088000000|2021-09-08 08:00:00|5347|5346|5348|5347|5350|5348|5337|5335|11113
1631088300000|2021-09-08 08:05:00|5349|5348|5336|5334|5351|5349|5332|5330|17910
1631088600000|2021-09-08 08:10:00|5337|5335|5333|5332|5338|5337|5332|5330|8234
1631088900000|2021-09-08 08:15:00|5334|5333|5327|5324|5338|5336|5326|5324|9976
1631089200000|2021-09-08 08:20:00|5326|5325|5330|5328|5334|5332|5324|5322|8213
1631089500000|2021-09-08 08:25:00|5329|5327|5327|5326|5336|5334|5325|5323|9339
1631089800000|2021-09-08 08:30:00|5328|5327|5322|5320|5329|5327|5320|5318|12724
1631090100000|2021-09-08 08:35:00|5321|5319|5322|5320|5323|5321|5313|5311|26473
1631090400000|2021-09-08 08:40:00|5321|5319|5317|5315|5322|5319|5310|5308|11967
1631090700000|2021-09-08 08:45:00|5318|5316|5311|5310|5323|5321|5311|5310|9756
1631091000000|2021-09-08 08:50:00|5312|5311|5306|5304|5313|5311|5304|5302|7986
1631091300000|2021-09-08 08:55:00|5305|5303|5302|5300|5307|5305|5300|5298|12174
1631091600000|2021-09-08 09:00:00|5301|5299|5305|5303|5309|5307|5300|5299|8019
1631091900000|2021-09-08 09:05:00|5306|5304|5306|5305|5310|5309|5304|5303|6003
1631092200000|2021-09-08 09:10:00|5307|5306|5298|5297|5307|5306|5297|5296|10874
1631092500000|2021-09-08 09:15:00|5299|5298|5287|5285|5300|5299|5286|5284|8315
1631092800000|2021-09-08 09:20:00|5288|5286|5286|5284|5294|5293|5286|5284|7567
1631093100000|2021-09-08 09:25:00|5287|5285|5288|5287|5289|5287|5285|5284|12970
1631093400000|2021-09-08 09:30:00|5289|5288|5286|5285|5294|5293|5285|5284|9858
1631093700000|2021-09-08 09:35:00|5287|5286|5292|5290|5294|5293|5287|5285|15550
1631094000000|2021-09-08 09:40:00|5293|5291|5294|5292|5295|5294|5289|5287|6803
1631094300000|2021-09-08 09:45:00|5293|5293|5298|5296|5299|5297|5291|5290|4661
1631094600000|2021-09-08 09:50:00|5299|5297|5309|5308|5310|5308|5298|5296|6481
1631094900000|2021-09-08 09:55:00|5310|5309|5311|5309|5317|5314|5306|5305|6997
1631095200000|2021-09-08 10:00:00|5312|5310|5310|5308|5314|5313|5308|5307|7525
1631095500000|2021-09-08 10:05:00|5311|5309|5302|5300|5313|5311|5301|5300|16310
1631095800000|2021-09-08 10:10:00|5301|5299|5289|5288|5302|5301|5289|5287|22370
1631096100000|2021-09-08 10:15:00|5290|5289|5303|5301|5305|5304|5289|5289|6094
1631096400000|2021-09-08 10:20:00|5304|5302|5304|5302|5307|5305|5301|5299|4970
1631096700000|2021-09-08 10:25:00|5305|5303|5308|5306|5308|5307|5304|5302|4829
1631097000000|2021-09-08 10:30:00|5309|5307|5314|5313|5317|5315|5309|5307|5917
1631097300000|2021-09-08 10:35:00|5315|5314|5322|5321|5325|5323|5314|5313|9920
1631097600000|2021-09-08 10:40:00|5323|5322|5321|5319|5325|5323|5320|5319|6748
1631097900000|2021-09-08 10:45:00|5322|5320|5320|5318|5323|5321|5317|5316|6956
1631098200000|2021-09-08 10:50:00|5319|5317|5320|5319|5321|5320|5316|5315|11687
1631098500000|2021-09-08 10:55:00|5319|5318|5319|5317|5321|5320|5315|5314|8344
1631098800000|2021-09-08 11:00:00|5318|5316|5320|5319|5328|5326|5317|5316|8945
1631099100000|2021-09-08 11:05:00|5321|5318|5326|5324|5327|5324|5319|5318|5953
1631099400000|2021-09-08 11:10:00|5327|5325|5328|5327|5330|5329|5321|5319|11902
1631099700000|2021-09-08 11:15:00|5329|5328|5326|5325|5331|5330|5325|5324|8425
1631100000000|2021-09-08 11:20:00|5327|5326|5321|5319|5328|5326|5320|5319|10707
1631100300000|2021-09-08 11:25:00|5320|5320|5321|5320|5321|5320|5319|5318|3339
1631100600000|2021-09-08 11:30:00|5322|5321|5320|5319|5322|5321|5318|5317|7332
1631100900000|2021-09-08 11:35:00|5321|5320|5320|5318|5322|5321|5316|5315|19378
1631101200000|2021-09-08 11:40:00|5319|5319|5317|5316|5319|5319|5311|5310|10561
1631101500000|2021-09-08 11:45:00|5318|5317|5322|5321|5325|5323|5316|5313|9391
1631101800000|2021-09-08 11:50:00|5323|5322|5328|5326|5328|5326|5322|5321|13488
1631102100000|2021-09-08 11:55:00|5327|5327|5321|5319|5328|5327|5320|5319|7208
1631102400000|2021-09-08 12:00:00|5320|5320|5326|5325|5327|5326|5320|5319|5144
1631102700000|2021-09-08 12:05:00|5325|5324|5313|5312|5326|5324|5313|5312|6591
1631103000000|2021-09-08 12:10:00|5314|5313|5314|5312|5318|5317|5310|5309|8311
1631103300000|2021-09-08 12:15:00|5313|5311|5311|5309|5315|5313|5308|5306|5790
1631103600000|2021-09-08 12:20:00|5310|5308|5309|5308|5318|5316|5306|5304|18014
1631103900000|2021-09-08 12:25:00|5310|5307|5309|5307|5312|5310|5308|5307|7180
1631104200000|2021-09-08 12:30:00|5308|5308|5306|5304|5311|5310|5306|5304|5394
1631104500000|2021-09-08 12:35:00|5305|5303|5307|5306|5307|5306|5302|5300|9326
1631104800000|2021-09-08 12:40:00|5306|5305|5312|5310|5313|5311|5305|5303|3848
1631105100000|2021-09-08 12:45:00|5311|5309|5317|5315|5317|5316|5309|5308|5343
1631105400000|2021-09-08 12:50:00|5316|5314|5319|5318|5320|5318|5313|5312|5399
1631105700000|2021-09-08 12:55:00|5318|5317|5331|5329|5331|5329|5316|5315|11881
1631106000000|2021-09-08 13:00:00|5330|5328|5328|5326|5330|5329|5324|5323|8285
1631106300000|2021-09-08 13:05:00|5327|5325|5325|5324|5328|5325|5322|5321|4966
1631106600000|2021-09-08 13:10:00|5326|5325|5333|5332|5336|5334|5326|5325|6892
1631106900000|2021-09-08 13:15:00|5334|5331|5336|5334|5337|5335|5329|5327|8564
1631107200000|2021-09-08 13:20:00|5334|5333|5335|5334|5336|5335|5332|5331|6618
1631107500000|2021-09-08 13:25:00|5336|5335|5340|5338|5340|5339|5332|5331|17987
1631107800000|2021-09-08 13:30:00|5341|5339|5330|5328|5341|5340|5328|5327|64225
1631108100000|2021-09-08 13:35:00|5332|5329|5347|5346|5351|5349|5330|5329|21463
1631108400000|2021-09-08 13:40:00|5346|5345|5348|5347|5352|5351|5345|5344|19178
1631108700000|2021-09-08 13:45:00|5349|5346|5325|5323|5350|5348|5325|5323|27298
1631109000000|2021-09-08 13:50:00|5324|5324|5319|5317|5326|5324|5316|5315|28877
1631109300000|2021-09-08 13:55:00|5318|5316|5327|5326|5329|5328|5316|5315|21625
1631109600000|2021-09-08 14:00:00|5328|5327|5332|5330|5338|5337|5327|5327|35136
1631109900000|2021-09-08 14:05:00|5331|5331|5335|5334|5339|5338|5330|5329|52774
1631110200000|2021-09-08 14:10:00|5336|5335|5334|5333|5336|5335|5325|5324|41920
1631110500000|2021-09-08 14:15:00|5333|5332|5321|5320|5334|5332|5316|5315|54470
1631110800000|2021-09-08 14:20:00|5320|5319|5315|5313|5323|5322|5314|5312|36961
1631111100000|2021-09-08 14:25:00|5314|5312|5309|5307|5314|5312|5306|5305|17499
1631111400000|2021-09-08 14:30:00|5308|5306|5309|5307|5318|5316|5306|5305|21987
1631111700000|2021-09-08 14:35:00|5308|5308|5302|5301|5310|5308|5298|5297|17989
1631112000000|2021-09-08 14:40:00|5301|5300|5297|5295|5302|5301|5292|5291|20177
1631112300000|2021-09-08 14:45:00|5296|5294|5304|5302|5305|5304|5291|5290|24316
1631112600000|2021-09-08 14:50:00|5303|5301|5288|5286|5304|5301|5286|5285|18523
1631112900000|2021-09-08 14:55:00|5287|5285|5295|5294|5302|5301|5283|5282|24157
1631113200000|2021-09-08 15:00:00|5294|5293|5309|5308|5310|5309|5293|5292|56125
1631113500000|2021-09-08 15:05:00|5310|5307|5302|5300|5310|5309|5298|5297|28870
1631113800000|2021-09-08 15:10:00|5301|5301|5309|5308|5310|5309|5301|5300|31827
1631114100000|2021-09-08 15:15:00|5310|5309|5313|5312|5319|5318|5309|5308|38717
1631114400000|2021-09-08 15:20:00|5314|5313|5312|5311|5321|5320|5312|5311|23287
1631114700000|2021-09-08 15:25:00|5311|5310|5311|5309|5316|5314|5310|5308|22850
1631170800000|2021-09-09 07:00:00|5400|5216|5187|5183|5400|5253|5178|5175|208811
1631171100000|2021-09-09 07:05:00|5186|5182|5195|5192|5217|5211|5184|5181|55749
1631171400000|2021-09-09 07:10:00|5194|5191|5232|5230|5235|5231|5193|5189|30032
1631171700000|2021-09-09 07:15:00|5233|5231|5221|5219|5239|5238|5220|5219|50444
1631172000000|2021-09-09 07:20:00|5220|5218|5219|5217|5234|5231|5213|5211|31342
1631172300000|2021-09-09 07:25:00|5218|5216|5208|5206|5226|5224|5202|5200|28681
1631172600000|2021-09-09 07:30:00|5209|5207|5214|5212|5215|5213|5201|5200|35823
1631172900000|2021-09-09 07:35:00|5215|5213|5201|5199|5215|5213|5194|5193|24028
1631173200000|2021-09-09 07:40:00|5200|5200|5200|5198|5202|5200|5194|5192|38031
1631173500000|2021-09-09 07:45:00|5199|5199|5197|5196|5204|5202|5196|5194|37953
1631173800000|2021-09-09 07:50:00|5198|5195|5224|5222|5227|5225|5197|5195|24517
1631174100000|2021-09-09 07:55:00|5223|5223|5223|5222|5232|5230|5221|5220|25265
1631174400000|2021-09-09 08:00:00|5222|5221|5240|5238|5240|5239|5221|5220|24018
1631174700000|2021-09-09 08:05:00|5241|5239|5239|5237|5252|5250|5238|5236|36223
1631175000000|2021-09-09 08:10:00|5238|5236|5228|5225|5238|5236|5227|5224|38397
1631175300000|2021-09-09 08:15:00|5227|5226|5240|5239|5240|5239|5225|5224|25387
1631175600000|2021-09-09 08:20:00|5239|5238|5232|5229|5240|5239|5228|5226|18339
1631175900000|2021-09-09 08:25:00|5231|5228|5224|5221|5231|5229|5223|5221|11145
1631176200000|2021-09-09 08:30:00|5223|5222|5226|5224|5229|5228|5219|5218|17114
1631176500000|2021-09-09 08:35:00|5227|5225|5224|5222|5227|5225|5218|5216|31129
1631176800000|2021-09-09 08:40:00|5225|5223|5224|5222|5233|5232|5222|5220|17817
1631177100000|2021-09-09 08:45:00|5225|5223|5224|5222|5226|5225|5220|5218|9814
1631177400000|2021-09-09 08:50:00|5223|5223|5225|5224|5226|5225|5221|5220|13414
1631177700000|2021-09-09 08:55:00|5226|5223|5217|5215|5228|5227|5216|5215|21674
1631178000000|2021-09-09 09:00:00|5215|5214|5216|5214|5218|5217|5214|5212|20655
1631178300000|2021-09-09 09:05:00|5215|5215|5212|5211|5216|5215|5210|5208|14166
1631178600000|2021-09-09 09:10:00|5211|5210|5203|5201|5214|5212|5202|5200|16750
1631178900000|2021-09-09 09:15:00|5202|5200|5198|5196|5205|5204|5197|5196|25276
1631179200000|2021-09-09 09:20:00|5197|5195|5191|5189|5198|5197|5190|5189|15558
1631179500000|2021-09-09 09:25:00|5192|5190|5193|5192|5195|5194|5189|5188|19197
1631179800000|2021-09-09 09:30:00|5192|5191|5194|5193|5198|5197|5192|5190|18076
1631180100000|2021-09-09 09:35:00|5193|5192|5189|5188|5194|5192|5188|5187|15528
1631180400000|2021-09-09 09:40:00|5190|5189|5182|5180|5191|5190|5178|5176|26575
1631180700000|2021-09-09 09:45:00|5181|5181|5176|5175|5182|5181|5175|5173|26745
1631181000000|2021-09-09 09:50:00|5177|5176|5179|5177|5179|5178|5175|5174|12847
1631181300000|2021-09-09 09:55:00|5178|5178|5179|5177|5181|5179|5176|5174|18878
1631181600000|2021-09-09 10:00:00|5178|5178|5183|5181|5184|5183|5175|5174|8773
1631181900000|2021-09-09 10:05:00|5182|5180|5185|5184|5186|5184|5178|5177|13432
1631182200000|2021-09-09 10:10:00|5184|5183|5177|5176|5189|5187|5177|5176|16046
1631182500000|2021-09-09 10:15:00|5178|5177|5173|5172|5180|5178|5171|5170|24254
1631182800000|2021-09-09 10:20:00|5174|5171|5174|5173|5175|5174|5171|5170|26228
1631183100000|2021-09-09 10:25:00|5175|5174|5186|5185|5188|5186|5173|5172|16898
1631183400000|2021-09-09 10:30:00|5187|5186|5185|5184|5192|5191|5183|5182|10861
1631183700000|2021-09-09 10:35:00|5186|5185|5184|5182|5187|5186|5180|5178|13206
1631184000000|2021-09-09 10:40:00|5185|5183|5178|5176|5187|5186|5176|5175|18260
1631184300000|2021-09-09 10:45:00|5177|5177|5186|5184|5187|5186|5176|5175|14154
1631184600000|2021-09-09 10:50:00|5185|5185|5179|5177|5185|5185|5177|5175|16933
1631184900000|2021-09-09 10:55:00|5178|5178|5181|5179|5182|5180|5176|5175|10988
1631185200000|2021-09-09 11:00:00|5182|5181|5191|5190|5194|5193|5181|5180|27750
1631185500000|2021-09-09 11:05:00|5190|5189|5192|5190|5199|5198|5190|5189|10674
1631185800000|2021-09-09 11:10:00|5191|5189|5193|5191|5194|5192|5189|5187|7819
1631186100000|2021-09-09 11:15:00|5194|5192|5198|5196|5202|5200|5194|5191|25567
1631186400000|2021-09-09 11:20:00|5199|5197|5198|5196|5200|5199|5197|5196|49534
1631186700000|2021-09-09 11:25:00|5197|5195|5193|5192|5197|5196|5191|5190|6639
1631187000000|2021-09-09 11:30:00|5194|5193|5195|5194|5196|5195|5193|5192|8289
1631187300000|2021-09-09 11:35:00|5196|5195|5192|5191|5197|5196|5192|5190|9941
1631187600000|2021-09-09 11:40:00|5191|5190|5189|5187|5192|5191|5188|5187|6920
1631187900000|2021-09-09 11:45:00|5190|5188|5197|5195|5201|5199|5187|5185|19773
1631188200000|2021-09-09 11:50:00|5198|5196|5206|5205|5207|5206|5197|5196|24547
1631188500000|2021-09-09 11:55:00|5207|5206|5205|5203|5211|5210|5203|5202|15293
1631188800000|2021-09-09 12:00:00|5204|5204|5203|5201|5205|5204|5201|5200|8420
1631189100000|2021-09-09 12:05:00|5204|5202|5212|5210|5213|5211|5203|5202|23798
1631189400000|2021-09-09 12:10:00|5211|5211|5213|5211|5218|5217|5211|5210|17373
1631189700000|2021-09-09 12:15:00|5212|5212|5212|5210|5215|5214|5210|5209|24876
1631190000000|2021-09-09 12:20:00|5213|5211|5212|5210|5213|5212|5209|5208|37912
1631190300000|2021-09-09 12:25:00|5211|5211|5197|5194|5212|5211|5197|5194|19271
1631190600000|2021-09-09 12:30:00|5196|5195|5180|5177|5197|5196|5178|5176|29144
1631190900000|2021-09-09 12:35:00|5179|5176|5178|5176|5179|5178|5173|5172|18610
1631191200000|2021-09-09 12:40:00|5179|5177|5183|5182|5188|5187|5175|5173|14369
1631191500000|2021-09-09 12:45:00|5182|5181|5190|5187|5190|5189|5175|5173|16544
1631191800000|2021-09-09 12:50:00|5189|5188|5184|5183|5190|5188|5179|5177|10240
1631192100000|2021-09-09 12:55:00|5185|5184|5191|5189|5193|5192|5184|5183|28524
1631192400000|2021-09-09 13:00:00|5190|5188|5181|5180|5193|5190|5181|5180|15944
1631192700000|2021-09-09 13:05:00|5180|5179|5180|5179|5184|5183|5177|5176|18850
1631193000000|2021-09-09 13:10:00|5181|5180|5184|5183|5186|5185|5180|5179|19353
1631193300000|2021-09-09 13:15:00|5183|5182|5185|5184|5187|5186|5182|5181|13192
1631193600000|2021-09-09 13:20:00|5186|5185|5176|5175|5188|5187|5176|5175|16737
1631193900000|2021-09-09 13:25:00|5175|5174|5181|5179|5182|5181|5175|5174|31143
1631194200000|2021-09-09 13:30:00|5180|5180|5188|5187|5201|5199|5176|5175|142726
1631194500000|2021-09-09 13:35:00|5187|5186|5187|5186|5198|5196|5185|5184|62107
1631194800000|2021-09-09 13:40:00|5186|5185|5197|5196|5201|5198|5184|5183|61714
1631195100000|2021-09-09 13:45:00|5196|5195|5178|5177|5199|5197|5178|5177|42338
1631195400000|2021-09-09 13:50:00|5177|5176|5173|5171|5183|5182|5171|5170|47274
1631195700000|2021-09-09 13:55:00|5172|5170|5167|5166|5175|5174|5161|5159|61857
1631196000000|2021-09-09 14:00:00|5168|5167|5173|5172|5175|5173|5164|5163|49867
1631196300000|2021-09-09 14:05:00|5172|5171|5179|5177|5185|5183|5172|5171|49999
1631196600000|2021-09-09 14:10:00|5178|5176|5176|5175|5179|5178|5172|5171|42612
1631196900000|2021-09-09 14:15:00|5177|5176|5180|5179|5180|5179|5171|5170|64117
1631197200000|2021-09-09 14:20:00|5179|5178|5184|5182|5188|5187|5179|5178|58449
1631197500000|2021-09-09 14:25:00|5183|5183|5187|5186|5196|5194|5183|5182|47481
1631197800000|2021-09-09 14:30:00|5186|5185|5190|5189|5193|5192|5186|5185|47723
1631198100000|2021-09-09 14:35:00|5189|5188|5200|5199|5201|5200|5189|5188|65131
1631198400000|2021-09-09 14:40:00|5201|5200|5198|5197|5202|5201|5198|5196|41309
1631198700000|2021-09-09 14:45:00|5199|5198|5189|5188|5200|5199|5189|5187|39594
1631199000000|2021-09-09 14:50:00|5188|5187|5197|5196|5197|5196|5188|5186|71919
1631199300000|2021-09-09 14:55:00|5198|5197|5191|5189|5200|5199|5191|5189|35185
1631199600000|2021-09-09 15:00:00|5192|5190|5194|5193|5195|5193|5186|5185|70004
1631199900000|2021-09-09 15:05:00|5195|5194|5190|5189|5196|5195|5188|5187|46527
1631200200000|2021-09-09 15:10:00|5189|5188|5198|5197|5200|5199|5189|5188|71851
1631200500000|2021-09-09 15:15:00|5197|5196|5190|5189|5198|5197|5190|5189|64960
1631200800000|2021-09-09 15:20:00|5191|5190|5179|5177|5191|5190|5179|5177|40274
1631201100000|2021-09-09 15:25:00|5178|5176|5180|5179|5184|5183|5175|5174|490367
1631257200000|2021-09-10 07:00:00|5215|5190|5223|5221|5235|5231|5212|5190|98800
1631257500000|2021-09-10 07:05:00|5222|5220|5220|5218|5229|5227|5218|5216|20686
1631257800000|2021-09-10 07:10:00|5219|5219|5227|5226|5229|5227|5213|5211|27272
1631258100000|2021-09-10 07:15:00|5228|5227|5221|5219|5240|5238|5220|5218|31194
1631258400000|2021-09-10 07:20:00|5220|5220|5218|5215|5227|5225|5218|5215|23486
1631258700000|2021-09-10 07:25:00|5217|5216|5212|5211|5218|5216|5207|5206|13107
1631259000000|2021-09-10 07:30:00|5211|5210|5215|5213|5215|5214|5210|5209|10905
1631259300000|2021-09-10 07:35:00|5214|5214|5207|5206|5216|5215|5207|5206|7997
1631259600000|2021-09-10 07:40:00|5208|5205|5215|5214|5216|5215|5207|5205|39985
1631259900000|2021-09-10 07:45:00|5216|5215|5218|5216|5223|5221|5214|5213|17336
1631260200000|2021-09-10 07:50:00|5219|5217|5217|5215|5225|5222|5216|5215|7016
1631260500000|2021-09-10 07:55:00|5218|5216|5217|5215|5224|5222|5216|5215|4431
1631260800000|2021-09-10 08:00:00|5218|5216|5212|5210|5220|5219|5211|5210|9844
1631261100000|2021-09-10 08:05:00|5211|5211|5207|5205|5213|5212|5206|5204|11730
1631261400000|2021-09-10 08:10:00|5206|5204|5209|5208|5209|5208|5204|5202|3916
1631261700000|2021-09-10 08:15:00|5210|5209|5208|5207|5217|5216|5208|5207|6019
1631262000000|2021-09-10 08:20:00|5209|5208|5206|5204|5210|5209|5199|5198|20868
1631262300000|2021-09-10 08:25:00|5207|5205|5211|5209|5211|5209|5206|5204|4856
1631262600000|2021-09-10 08:30:00|5210|5210|5221|5219|5221|5219|5210|5209|5588
1631262900000|2021-09-10 08:35:00|5222|5220|5231|5230|5231|5230|5221|5220|8912
1631263200000|2021-09-10 08:40:00|5230|5229|5231|5230|5236|5234|5226|5225|22083
1631263500000|2021-09-10 08:45:00|5232|5231|5234|5232|5237|5235|5232|5230|10880
1631263800000|2021-09-10 08:50:00|5233|5231|5238|5236|5239|5238|5230|5228|19009
1631264100000|2021-09-10 08:55:00|5237|5235|5236|5235|5239|5237|5232|5231|8269
1631264400000|2021-09-10 09:00:00|5237|5234|5235|5233|5240|5238|5233|5232|9808
1631264700000|2021-09-10 09:05:00|5234|5232|5233|5232|5235|5234|5231|5230|5256
1631265000000|2021-09-10 09:10:00|5234|5233|5231|5230|5237|5235|5231|5230|8344
1631265300000|2021-09-10 09:15:00|5232|5231|5232|5231|5232|5231|5230|5229|3327
1631265600000|2021-09-10 09:20:00|5231|5230|5231|5229|5235|5233|5229|5228|8720
1631265900000|2021-09-10 09:25:00|5232|5230|5231|5230|5234|5233|5230|5229|5766
1631266200000|2021-09-10 09:30:00|5230|5229|5233|5231|5234|5233|5230|5229|5958
1631266500000|2021-09-10 09:35:00|5232|5230|5233|5231|5234|5233|5231|5230|3547
1631266800000|2021-09-10 09:40:00|5232|5230|5231|5230|5233|5232|5229|5228|10635
1631267100000|2021-09-10 09:45:00|5232|5231|5229|5227|5233|5231|5228|5227|3894
1631267400000|2021-09-10 09:50:00|5228|5228|5231|5230|5231|5230|5227|5226|7858
1631267700000|2021-09-10 09:55:00|5232|5231|5235|5233|5236|5235|5231|5230|6626
1631268000000|2021-09-10 10:00:00|5234|5234|5234|5233|5238|5237|5233|5232|6184
1631268300000|2021-09-10 10:05:00|5233|5232|5234|5232|5237|5235|5231|5230|10877
1631268600000|2021-09-10 10:10:00|5233|5231|5234|5233|5235|5234|5231|5230|5290
1631268900000|2021-09-10 10:15:00|5235|5234|5239|5238|5240|5239|5233|5232|9516
1631269200000|2021-09-10 10:20:00|5238|5237|5234|5233|5239|5237|5234|5233|4133
1631269500000|2021-09-10 10:25:00|5233|5232|5238|5237|5238|5237|5232|5231|6529
1631269800000|2021-09-10 10:30:00|5237|5236|5229|5228|5237|5236|5227|5226|8661
1631270100000|2021-09-10 10:35:00|5230|5229|5229|5228|5233|5232|5229|5227|7339
1631270400000|2021-09-10 10:40:00|5230|5229|5232|5231|5233|5232|5228|5227|6714
1631270700000|2021-09-10 10:45:00|5233|5232|5231|5229|5234|5233|5229|5227|7828
1631271000000|2021-09-10 10:50:00|5230|5230|5236|5234|5237|5235|5229|5227|11797
1631271300000|2021-09-10 10:55:00|5237|5235|5238|5237|5240|5239|5236|5235|4482
1631271600000|2021-09-10 11:00:00|5237|5236|5233|5232|5238|5237|5233|5232|9353
1631271900000|2021-09-10 11:05:00|5232|5231|5233|5232|5236|5234|5232|5231|10026
1631272200000|2021-09-10 11:10:00|5232|5231|5231|5230|5233|5232|5230|5228|9905
1631272500000|2021-09-10 11:15:00|5232|5231|5233|5232|5234|5233|5231|5229|4952
1631272800000|2021-09-10 11:20:00|5234|5233|5233|5232|5234|5233|5231|5230|3569
1631273100000|2021-09-10 11:25:00|5234|5233|5235|5234|5237|5236|5233|5232|8150
1631273400000|2021-09-10 11:30:00|5236|5235|5230|5228|5236|5235|5229|5228|7691
1631273700000|2021-09-10 11:35:00|5231|5229|5232|5231|5232|5231|5226|5225|13754
1631274000000|2021-09-10 11:40:00|5231|5230|5233|5232|5233|5232|5229|5228|6687
1631274300000|2021-09-10 11:45:00|5234|5231|5227|5225|5234|5232|5227|5225|3704
1631274600000|2021-09-10 11:50:00|5226|5226|5229|5227|5231|5230|5226|5226|8341
1631274900000|2021-09-10 11:55:00|5230|5228|5227|5226|5231|5230|5226|5224|5857
1631275200000|2021-09-10 12:00:00|5226|5225|5234|5233|5235|5234|5226|5225|13696
1631275500000|2021-09-10 12:05:00|5235|5232|5237|5235|5239|5238|5234|5232|5915
1631275800000|2021-09-10 12:10:00|5238|5236|5234|5233|5241|5239|5233|5232|8340
1631276100000|2021-09-10 12:15:00|5235|5232|5234|5233|5235|5234|5232|5231|6069
1631276400000|2021-09-10 12:20:00|5233|5232|5239|5238|5239|5238|5233|5232|4340
1631276700000|2021-09-10 12:25:00|5238|5237|5234|5233|5238|5237|5232|5231|14570
1631277000000|2021-09-10 12:30:00|5235|5234|5237|5236|5237|5236|5232|5231|5227
1631277300000|2021-09-10 12:35:00|5236|5235|5236|5235|5240|5238|5235|5233|5963
1631277600000|2021-09-10 12:40:00|5237|5236|5237|5236|5238|5237|5235|5234|3511
1631277900000|2021-09-10 12:45:00|5238|5237|5237|5236|5239|5238|5235|5234|9093
1631278200000|2021-09-10 12:50:00|5238|5237|5237|5235|5239|5237|5234|5233|11179
1631278500000|2021-09-10 12:55:00|5236|5236|5237|5236|5237|5236|5235|5234|4437
1631278800000|2021-09-10 13:00:00|5236|5235|5248|5247|5248|5247|5236|5235|27775
1631279100000|2021-09-10 13:05:00|5247|5246|5242|5240|5250|5249|5239|5237|21872
1631279400000|2021-09-10 13:10:00|5241|5239|5241|5240|5242|5241|5237|5236|7514
1631279700000|2021-09-10 13:15:00|5242|5241|5248|5247|5251|5249|5242|5240|7908
1631280000000|2021-09-10 13:20:00|5249|5248|5241|5240|5252|5250|5241|5239|10363
1631280300000|2021-09-10 13:25:00|5240|5239|5251|5249|5252|5251|5240|5239|29834
1631280600000|2021-09-10 13:30:00|5252|5250|5276|5274|5278|5277|5249|5247|85116
1631280900000|2021-09-10 13:35:00|5275|5273|5282|5281|5286|5284|5268|5267|43930
1631281200000|2021-09-10 13:40:00|5281|5280|5282|5280|5290|5289|5280|5277|29577
1631281500000|2021-09-10 13:45:00|5283|5281|5288|5285|5293|5292|5281|5280|35122
1631281800000|2021-09-10 13:50:00|5287|5284|5274|5273|5287|5285|5274|5273|26503
1631282100000|2021-09-10 13:55:00|5273|5272|5274|5273|5285|5283|5272|5271|27486
1631282400000|2021-09-10 14:00:00|5273|5272|5267|5265|5275|5274|5266|5265|32516
1631282700000|2021-09-10 14:05:00|5266|5264|5273|5272|5275|5274|5263|5261|39081
1631283000000|2021-09-10 14:10:00|5272|5271|5267|5265|5275|5274|5265|5263|33959
1631283300000|2021-09-10 14:15:00|5266|5264|5283|5281|5284|5283|5265|5263|144716
1631283600000|2021-09-10 14:20:00|5282|5280|5275|5274|5287|5286|5273|5271|80879
1631283900000|2021-09-10 14:25:00|5276|5275|5274|5272|5279|5278|5269|5268|40925
1631284200000|2021-09-10 14:30:00|5273|5271|5266|5264|5274|5273|5264|5262|33462
1631284500000|2021-09-10 14:35:00|5265|5265|5263|5261|5267|5266|5261|5260|33475
1631284800000|2021-09-10 14:40:00|5262|5260|5262|5260|5270|5268|5259|5258|37942
1631285100000|2021-09-10 14:45:00|5261|5259|5265|5263|5269|5268|5255|5254|30527
1631285400000|2021-09-10 14:50:00|5266|5264|5262|5260|5267|5265|5258|5257|122505
1631285700000|2021-09-10 14:55:00|5261|5259|5252|5251|5264|5263|5250|5249|41480
1631286000000|2021-09-10 15:00:00|5251|5250|5259|5257|5260|5259|5249|5247|38098
1631286300000|2021-09-10 15:05:00|5258|5258|5250|5248|5259|5258|5249|5247|39745
1631286600000|2021-09-10 15:10:00|5249|5249|5252|5250|5256|5254|5248|5247|42980
1631286900000|2021-09-10 15:15:00|5251|5249|5246|5244|5253|5252|5245|5244|49902
1631287200000|2021-09-10 15:20:00|5245|5243|5253|5252|5253|5252|5243|5242|42451
1631287500000|2021-09-10 15:25:00|5252|5251|5256|5253|5258|5257|5251|5250|34611
1631516400000|2021-09-13 07:00:00|5249|5243|5270|5267|5284|5278|5238|5233|51004
1631516700000|2021-09-13 07:05:00|5269|5266|5265|5263|5274|5269|5263|5261|10696
1631517000000|2021-09-13 07:10:00|5266|5264|5255|5253|5266|5265|5253|5251|16496
1631517300000|2021-09-13 07:15:00|5257|5254|5244|5243|5257|5255|5242|5240|15747
1631517600000|2021-09-13 07:20:00|5245|5244|5238|5237|5250|5249|5238|5237|22352
1631517900000|2021-09-13 07:25:00|5239|5238|5237|5235|5244|5242|5233|5232|11613
1631518200000|2021-09-13 07:30:00|5238|5236|5241|5238|5244|5243|5236|5235|16567
1631518500000|2021-09-13 07:35:00|5240|5239|5235|5233|5240|5239|5234|5233|6377
1631518800000|2021-09-13 07:40:00|5234|5232|5228|5227|5235|5233|5227|5226|11141
1631519100000|2021-09-13 07:45:00|5229|5228|5231|5230|5236|5235|5227|5226|18050
1631519400000|2021-09-13 07:50:00|5232|5231|5237|5235|5242|5241|5231|5230|13887
1631519700000|2021-09-13 07:55:00|5238|5236|5229|5228|5239|5238|5229|5228|18897
1631520000000|2021-09-13 08:00:00|5230|5229|5233|5231|5236|5235|5229|5228|20763
1631520300000|2021-09-13 08:05:00|5232|5232|5232|5230|5234|5233|5229|5227|15655
1631520600000|2021-09-13 08:10:00|5231|5229|5242|5240|5245|5243|5229|5228|14912
1631520900000|2021-09-13 08:15:00|5243|5241|5243|5242|5247|5245|5241|5240|9544
1631521200000|2021-09-13 08:20:00|5244|5243|5240|5239|5248|5247|5240|5239|11778
1631521500000|2021-09-13 08:25:00|5241|5240|5241|5240|5244|5243|5240|5239|9682
1631521800000|2021-09-13 08:30:00|5242|5241|5240|5239|5243|5242|5240|5239|10124
1631522100000|2021-09-13 08:35:00|5239|5238|5239|5238|5241|5239|5235|5234|9273
1631522400000|2021-09-13 08:40:00|5240|5237|5235|5234|5241|5240|5234|5233|14336
1631522700000|2021-09-13 08:45:00|5234|5233|5241|5240|5242|5241|5234|5232|8272
1631523000000|2021-09-13 08:50:00|5240|5239|5240|5239|5244|5243|5238|5237|6749
1631523300000|2021-09-13 08:55:00|5239|5238|5244|5243|5244|5243|5239|5238|7563
1631523600000|2021-09-13 09:00:00|5245|5244|5244|5243|5247|5246|5243|5242|7333
1631523900000|2021-09-13 09:05:00|5245|5244|5242|5241|5245|5244|5242|5241|10943
1631524200000|2021-09-13 09:10:00|5241|5240|5244|5243|5245|5244|5240|5239|13494
1631524500000|2021-09-13 09:15:00|5245|5244|5242|5240|5246|5245|5241|5240|9329
1631524800000|2021-09-13 09:20:00|5243|5241|5244|5243|5249|5247|5242|5241|10231
1631525100000|2021-09-13 09:25:00|5245|5244|5244|5242|5246|5245|5242|5241|9104
1631525400000|2021-09-13 09:30:00|5245|5243|5241|5239|5247|5246|5240|5239|12513
1631525700000|2021-09-13 09:35:00|5240|5240|5246|5245|5248|5247|5239|5238|9358
1631526000000|2021-09-13 09:40:00|5245|5244|5244|5243|5246|5244|5240|5238|14146
1631526300000|2021-09-13 09:45:00|5245|5244|5257|5255|5257|5256|5245|5244|9221
1631526600000|2021-09-13 09:50:00|5256|5256|5253|5252|5260|5259|5252|5251|9320
1631526900000|2021-09-13 09:55:00|5254|5253|5253|5252|5254|5253|5250|5248|8344
1631527200000|2021-09-13 10:00:00|5254|5253|5255|5254|5257|5255|5253|5252|8319
1631527500000|2021-09-13 10:05:00|5256|5255|5262|5261|5265|5263|5256|5255|7629
1631527800000|2021-09-13 10:10:00|5263|5262|5259|5257|5263|5262|5258|5257|5583
1631528100000|2021-09-13 10:15:00|5260|5258|5266|5265|5268|5267|5259|5257|8646
1631528400000|2021-09-13 10:20:00|5265|5264|5260|5259|5265|5264|5260|5259|6562
1631528700000|2021-09-13 10:25:00|5259|5258|5260|5259|5260|5259|5257|5256|7104
1631529000000|2021-09-13 10:30:00|5261|5260|5260|5259|5264|5263|5260|5259|13141
1631529300000|2021-09-13 10:35:00|5259|5258|5267|5266|5272|5270|5259|5258|25703
1631529600000|2021-09-13 10:40:00|5268|5267|5269|5267|5277|5275|5265|5264|19995
1631529900000|2021-09-13 10:45:00|5268|5266|5264|5263|5268|5267|5264|5263|8511
1631530200000|2021-09-13 10:50:00|5265|5264|5263|5262|5268|5266|5262|5261|6100
1631530500000|2021-09-13 10:55:00|5264|5263|5261|5260|5266|5264|5258|5257|10763
1631530800000|2021-09-13 11:00:00|5260|5259|5265|5263|5265|5264|5260|5259|6664
1631531100000|2021-09-13 11:05:00|5264|5264|5269|5268|5270|5269|5263|5262|6984
1631531400000|2021-09-13 11:10:00|5268|5267|5268|5267|5270|5269|5266|5265|7387
1631531700000|2021-09-13 11:15:00|5269|5268|5264|5263|5270|5268|5264|5263|7731
1631532000000|2021-09-13 11:20:00|5263|5262|5267|5266|5269|5268|5263|5262|4547
1631532300000|2021-09-13 11:25:00|5266|5265|5267|5266|5269|5268|5264|5263|4902
1631532600000|2021-09-13 11:30:00|5268|5267|5268|5266|5270|5268|5267|5266|4428
1631532900000|2021-09-13 11:35:00|5267|5267|5268|5267|5269|5268|5266|5265|9412
1631533200000|2021-09-13 11:40:00|5269|5268|5269|5268|5270|5269|5268|5267|3580
1631533500000|2021-09-13 11:45:00|5268|5267|5271|5269|5272|5271|5268|5266|7990
1631533800000|2021-09-13 11:50:00|5272|5270|5271|5270|5272|5271|5270|5269|6752
1631534100000|2021-09-13 11:55:00|5270|5269|5279|5277|5279|5278|5270|5269|6926
1631534400000|2021-09-13 12:00:00|5280|5278|5282|5280|5283|5282|5279|5277|6423
1631534700000|2021-09-13 12:05:00|5281|5281|5282|5280|5283|5282|5279|5278|3302
1631535000000|2021-09-13 12:10:00|5283|5281|5283|5282|5283|5282|5281|5280|3909
1631535300000|2021-09-13 12:15:00|5282|5281|5277|5276|5282|5281|5277|5276|6488
1631535600000|2021-09-13 12:20:00|5278|5277|5276|5275|5279|5278|5276|5275|5019
1631535900000|2021-09-13 12:25:00|5277|5276|5273|5271|5279|5277|5272|5271|7040
1631536200000|2021-09-13 12:30:00|5272|5272|5274|5273|5276|5275|5272|5271|3214
1631536500000|2021-09-13 12:35:00|5273|5272|5269|5268|5273|5272|5266|5265|6619
1631536800000|2021-09-13 12:40:00|5270|5269|5273|5272|5274|5273|5270|5269|4330
1631537100000|2021-09-13 12:45:00|5272|5271|5277|5276|5277|5276|5272|5271|5887
1631537400000|2021-09-13 12:50:00|5276|5275|5278|5277|5279|5277|5275|5274|6098
1631537700000|2021-09-13 12:55:00|5279|5276|5278|5277|5280|5279|5277|5276|7206
1631538000000|2021-09-13 13:00:00|5279|5278|5279|5277|5279|5278|5277|5276|5368
1631538300000|2021-09-13 13:05:00|5278|5278|5280|5279|5280|5279|5277|5276|5347
1631538600000|2021-09-13 13:10:00|5281|5280|5277|5276|5282|5281|5277|5276|9328
1631538900000|2021-09-13 13:15:00|5278|5277|5275|5273|5278|5277|5273|5272|11600
1631539200000|2021-09-13 13:20:00|5274|5274|5274|5273|5275|5274|5272|5271|8643
1631539500000|2021-09-13 13:25:00|5275|5274|5273|5272|5275|5274|5272|5271|11259
1631539800000|2021-09-13 13:30:00|5272|5271|5261|5259|5279|5277|5256|5255|71293
1631540100000|2021-09-13 13:35:00|5262|5260|5273|5272|5279|5277|5259|5258|68549
1631540400000|2021-09-13 13:40:00|5272|5271|5279|5277|5281|5279|5268|5266|32868
1631540700000|2021-09-13 13:45:00|5280|5278|5268|5266|5284|5282|5266|5265|38080
1631541000000|2021-09-13 13:50:00|5269|5267|5258|5257|5278|5277|5257|5256|36594
1631541300000|2021-09-13 13:55:00|5259|5258|5261|5259|5262|5260|5251|5250|16324
1631541600000|2021-09-13 14:00:00|5262|5260|5246|5245|5262|5261|5246|5245|16265
1631541900000|2021-09-13 14:05:00|5247|5246|5241|5240|5249|5248|5238|5237|34169
1631542200000|2021-09-13 14:10:00|5242|5239|5245|5244|5245|5244|5237|5236|48760
1631542500000|2021-09-13 14:15:00|5246|5245|5255|5254|5256|5254|5245|5244|39584
1631542800000|2021-09-13 14:20:00|5256|5253|5258|5257|5266|5264|5253|5252|24717
1631543100000|2021-09-13 14:25:00|5259|5258|5267|5266|5269|5268|5259|5257|28887
1631543400000|2021-09-13 14:30:00|5266|5265|5267|5265|5273|5271|5259|5257|44339
1631543700000|2021-09-13 14:35:00|5266|5266|5276|5274|5279|5278|5265|5264|43331
1631544000000|2021-09-13 14:40:00|5275|5273|5275|5273|5278|5277|5270|5268|22949
1631544300000|2021-09-13 14:45:00|5276|5274|5281|5280|5285|5284|5275|5273|40683
1631544600000|2021-09-13 14:50:00|5280|5279|5279|5278|5281|5280|5277|5276|144234
1631544900000|2021-09-13 14:55:00|5280|5279|5286|5285|5287|5286|5278|5277|20346
1631545200000|2021-09-13 15:00:00|5287|5286|5287|5286|5288|5287|5278|5277|27109
1631545500000|2021-09-13 15:05:00|5288|5287|5291|5290|5296|5294|5287|5285|50726
1631545800000|2021-09-13 15:10:00|5290|5289|5286|5285|5295|5294|5285|5284|96415
1631546100000|2021-09-13 15:15:00|5285|5284|5293|5291|5294|5293|5282|5280|52035
1631546400000|2021-09-13 15:20:00|5292|5290|5295|5294|5296|5294|5289|5288|29904
1631546700000|2021-09-13 15:25:00|5294|5293|5293|5292|5295|5294|5286|5285|50284
1631602800000|2021-09-14 07:00:00|5260|5207|5234|5231|5260|5254|5227|5207|54639
1631603100000|2021-09-14 07:05:00|5235|5232|5235|5233|5243|5241|5227|5226|22519
1631603400000|2021-09-14 07:10:00|5236|5234|5210|5208|5236|5234|5206|5205|30104
1631603700000|2021-09-14 07:15:00|5211|5209|5205|5203|5213|5211|5196|5194|28106
1631604000000|2021-09-14 07:20:00|5204|5202|5195|5194|5211|5209|5189|5187|19123
1631604300000|2021-09-14 07:25:00|5196|5193|5186|5185|5199|5197|5182|5179|26991
1631604600000|2021-09-14 07:30:00|5187|5186|5177|5175|5189|5188|5175|5174|51307
1631604900000|2021-09-14 07:35:00|5176|5174|5172|5170|5176|5174|5164|5162|28823
1631605200000|2021-09-14 07:40:00|5173|5171|5166|5164|5177|5175|5166|5164|23603
1631605500000|2021-09-14 07:45:00|5165|5163|5166|5164|5169|5168|5160|5159|15575
1631605800000|2021-09-14 07:50:00|5167|5165|5170|5169|5178|5177|5165|5163|13032
1631606100000|2021-09-14 07:55:00|5169|5168|5185|5183|5186|5184|5167|5166|16740
1631606400000|2021-09-14 08:00:00|5184|5182|5192|5190|5194|5192|5184|5182|20173
1631606700000|2021-09-14 08:05:00|5191|5191|5202|5200|5203|5201|5191|5190|11009
1631607000000|2021-09-14 08:10:00|5203|5201|5206|5204|5213|5211|5201|5200|105190
1631607300000|2021-09-14 08:15:00|5205|5203|5207|5206|5207|5206|5200|5199|21657
1631607600000|2021-09-14 08:20:00|5208|5205|5212|5210|5214|5213|5203|5201|17679
1631607900000|2021-09-14 08:25:00|5211|5211|5215|5214|5218|5216|5211|5210|12298
1631608200000|2021-09-14 08:30:00|5216|5215|5216|5215|5221|5220|5215|5214|19358
1631608500000|2021-09-14 08:35:00|5217|5216|5218|5216|5223|5222|5215|5214|10642
1631608800000|2021-09-14 08:40:00|5219|5217|5214|5213|5219|5218|5209|5208|21473
1631609100000|2021-09-14 08:45:00|5213|5212|5200|5198|5214|5212|5200|5198|8529
1631609400000|2021-09-14 08:50:00|5201|5199|5210|5208|5210|5208|5195|5194|28568
1631609700000|2021-09-14 08:55:00|5209|5209|5201|5199|5210|5209|5199|5198|11860
1631610000000|2021-09-14 09:00:00|5202|5200|5206|5204|5209|5208|5202|5200|15176
1631610300000|2021-09-14 09:05:00|5205|5203|5210|5209|5212|5211|5205|5203|15215
1631610600000|2021-09-14 09:10:00|5211|5210|5217|5216|5217|5216|5211|5210|11225
1631610900000|2021-09-14 09:15:00|5216|5215|5211|5209|5217|5216|5209|5208|19262
1631611200000|2021-09-14 09:20:00|5210|5210|5215|5213|5220|5219|5210|5210|9080
1631611500000|2021-09-14 09:25:00|5214|5212|5207|5206|5216|5214|5207|5206|12440
1631611800000|2021-09-14 09:30:00|5208|5207|5211|5210|5212|5211|5204|5203|10514
1631612100000|2021-09-14 09:35:00|5210|5209|5208|5207|5216|5214|5208|5207|11516
1631612400000|2021-09-14 09:40:00|5207|5206|5210|5209|5215|5214|5207|5206|5750
1631612700000|2021-09-14 09:45:00|5211|5210|5206|5205|5211|5210|5206|5204|44945
1631613000000|2021-09-14 09:50:00|5207|5206|5202|5201|5207|5206|5202|5201|5378
1631613300000|2021-09-14 09:55:00|5203|5202|5209|5208|5211|5210|5202|5200|8914
1631613600000|2021-09-14 10:00:00|5208|5207|5214|5213|5214|5213|5207|5206|23940
1631613900000|2021-09-14 10:05:00|5213|5212|5220|5218|5220|5219|5213|5212|14232
1631614200000|2021-09-14 10:10:00|5219|5219|5220|5218|5223|5221|5218|5217|10229
1631614500000|2021-09-14 10:15:00|5221|5219|5221|5219|5222|5221|5219|5218|7127
1631614800000|2021-09-14 10:20:00|5220|5220|5221|5220|5226|5225|5218|5217|39857
1631615100000|2021-09-14 10:25:00|5222|5221|5226|5225|5228|5227|5221|5220|13950
1631615400000|2021-09-14 10:30:00|5227|5226|5221|5220|5228|5227|5221|5220|6270
1631615700000|2021-09-14 10:35:00|5222|5221|5221|5219|5223|5222|5216|5214|8502
1631616000000|2021-09-14 10:40:00|5220|5218|5219|5218|5223|5222|5217|5216|7942
1631616300000|2021-09-14 10:45:00|5220|5219|5214|5213|5220|5219|5214|5213|7243
1631616600000|2021-09-14 10:50:00|5213|5212|5216|5215|5221|5219|5213|5212|9107
1631616900000|2021-09-14 10:55:00|5217|5216|5222|5221|5222|5221|5217|5216|3592
1631617200000|2021-09-14 11:00:00|5221|5220|5220|5218|5223|5221|5219|5218|5947
1631617500000|2021-09-14 11:05:00|5219|5219|5217|5215|5223|5221|5217|5215|6176
1631617800000|2021-09-14 11:10:00|5216|5214|5215|5213|5217|5216|5210|5209|11223
1631618100000|2021-09-14 11:15:00|5214|5214|5220|5219|5220|5219|5213|5211|5881
1631618400000|2021-09-14 11:20:00|5221|5220|5219|5218|5222|5221|5219|5217|13963
1631618700000|2021-09-14 11:25:00|5220|5217|5218|5217|5221|5219|5216|5215|8047
1631619000000|2021-09-14 11:30:00|5217|5216|5223|5221|5225|5223|5217|5216|5778
1631619300000|2021-09-14 11:35:00|5222|5222|5221|5220|5224|5223|5217|5215|4929
1631619600000|2021-09-14 11:40:00|5220|5219|5216|5214|5223|5222|5215|5213|7704
1631619900000|2021-09-14 11:45:00|5215|5215|5204|5203|5216|5215|5203|5202|12498
1631620200000|2021-09-14 11:50:00|5203|5202|5194|5192|5203|5202|5188|5187|17471
1631620500000|2021-09-14 11:55:00|5193|5191|5200|5199|5201|5199|5191|5190|44606
1631620800000|2021-09-14 12:00:00|5199|5198|5204|5202|5207|5205|5197|5195|7889
1631621100000|2021-09-14 12:05:00|5205|5203|5199|5198|5205|5204|5197|5195|4368
1631621400000|2021-09-14 12:10:00|5198|5197|5195|5194|5199|5197|5190|5189|4158
1631621700000|2021-09-14 12:15:00|5196|5195|5196|5194|5201|5199|5194|5192|7615
1631622000000|2021-09-14 12:20:00|5197|5195|5201|5199|5201|5199|5197|5194|3544
1631622300000|2021-09-14 12:25:00|5200|5198|5202|5201|5204|5202|5199|5198|84589
1631622600000|2021-09-14 12:30:00|5203|5202|5223|5221|5226|5224|5203|5202|25484
1631622900000|2021-09-14 12:35:00|5224|5222|5223|5222|5229|5228|5221|5219|10980
1631623200000|2021-09-14 12:40:00|5224|5223|5226|5224|5230|5229|5223|5222|5771
1631623500000|2021-09-14 12:45:00|5227|5225|5232|5231|5234|5232|5226|5225|17514
1631623800000|2021-09-14 12:50:00|5231|5230|5232|5231|5234|5232|5228|5227|5842
1631624100000|2021-09-14 12:55:00|5231|5230|5236|5234|5236|5235|5231|5229|9431
1631624400000|2021-09-14 13:00:00|5237|5235|5235|5233|5239|5237|5234|5233|11599
1631624700000|2021-09-14 13:05:00|5234|5232|5234|5232|5237|5235|5232|5231|6240
1631625000000|2021-09-14 13:10:00|5235|5233|5235|5234|5238|5236|5234|5232|9584
1631625300000|2021-09-14 13:15:00|5236|5235|5230|5229|5237|5235|5230|5229|7526
1631625600000|2021-09-14 13:20:00|5231|5230|5236|5235|5236|5235|5228|5227|7298
1631625900000|2021-09-14 13:25:00|5235|5234|5247|5246|5252|5250|5235|5234|30255
1631626200000|2021-09-14 13:30:00|5246|5245|5209|5206|5248|5246|5207|5205|105526
1631626500000|2021-09-14 13:35:00|5208|5207|5206|5205|5214|5212|5200|5198|36007
1631626800000|2021-09-14 13:40:00|5205|5204|5210|5208|5216|5215|5204|5201|20241
1631627100000|2021-09-14 13:45:00|5209|5209|5193|5191|5211|5210|5188|5186|48343
1631627400000|2021-09-14 13:50:00|5192|5190|5196|5195|5202|5201|5191|5190|18547
1631627700000|2021-09-14 13:55:00|5197|5194|5193|5191|5201|5199|5190|5189|21104
1631628000000|2021-09-14 14:00:00|5192|5190|5190|5189|5192|5190|5179|5178|45817
1631628300000|2021-09-14 14:05:00|5191|5190|5198|5197|5198|5197|5190|5189|100842
1631628600000|2021-09-14 14:10:00|5197|5196|5184|5183|5199|5198|5184|5182|25033
1631628900000|2021-09-14 14:15:00|5185|5182|5180|5179|5188|5187|5179|5178|26534
1631629200000|2021-09-14 14:20:00|5181|5180|5168|5167|5181|5180|5168|5167|51422
1631629500000|2021-09-14 14:25:00|5167|5166|5170|5169|5172|5171|5162|5161|31467
1631629800000|2021-09-14 14:30:00|5169|5168|5166|5164|5171|5170|5166|5164|25917
1631630100000|2021-09-14 14:35:00|5167|5165|5173|5171|5175|5174|5165|5164|31312
1631630400000|2021-09-14 14:40:00|5172|5170|5173|5171|5176|5175|5170|5169|18682
1631630700000|2021-09-14 14:45:00|5172|5172|5186|5185|5187|5185|5172|5171|34522
1631631000000|2021-09-14 14:50:00|5187|5186|5185|5183|5192|5191|5183|5182|51698
1631631300000|2021-09-14 14:55:00|5184|5182|5181|5180|5188|5186|5181|5180|19616
1631631600000|2021-09-14 15:00:00|5180|5179|5185|5184|5190|5189|5179|5178|27672
1631631900000|2021-09-14 15:05:00|5184|5183|5183|5182|5185|5184|5179|5178|24592
1631632200000|2021-09-14 15:10:00|5182|5181|5180|5179|5183|5182|5179|5178|35562
1631632500000|2021-09-14 15:15:00|5179|5178|5179|5178|5182|5181|5177|5176|25542
1631632800000|2021-09-14 15:20:00|5180|5179|5185|5184|5185|5184|5179|5178|74507
1631633100000|2021-09-14 15:25:00|5186|5185|5181|5178|5190|5188|5179|5177|28334
1631689200000|2021-09-15 07:00:00|5198|5190|5190|5188|5215|5209|5185|5184|93137
1631689500000|2021-09-15 07:05:00|5189|5187|5193|5190|5199|5197|5186|5184|32498
1631689800000|2021-09-15 07:10:00|5194|5191|5213|5212|5215|5212|5191|5190|40432
1631690100000|2021-09-15 07:15:00|5214|5211|5216|5214|5221|5219|5205|5204|22463
1631690400000|2021-09-15 07:20:00|5215|5213|5206|5205|5218|5216|5206|5205|22134
1631690700000|2021-09-15 07:25:00|5205|5204|5217|5215|5217|5216|5205|5203|16330
1631691000000|2021-09-15 07:30:00|5216|5216|5197|5196|5217|5216|5197|5195|39307
1631691300000|2021-09-15 07:35:00|5198|5197|5189|5187|5200|5199|5187|5186|13259
1631691600000|2021-09-15 07:40:00|5190|5188|5181|5180|5193|5191|5181|5180|15989
1631691900000|2021-09-15 07:45:00|5182|5181|5175|5174|5183|5181|5171|5170|24813
1631692200000|2021-09-15 07:50:00|5176|5175|5170|5168|5180|5178|5166|5165|16529
1631692500000|2021-09-15 07:55:00|5171|5169|5176|5174|5182|5180|5167|5166|17209
1631692800000|2021-09-15 08:00:00|5175|5173|5174|5173|5179|5177|5171|5169|21918
1631693100000|2021-09-15 08:05:00|5175|5174|5180|5179|5181|5180|5171|5170|15707
1631693400000|2021-09-15 08:10:00|5179|5178|5181|5179|5181|5180|5176|5175|9706
1631693700000|2021-09-15 08:15:00|5180|5180|5181|5180|5187|5186|5176|5175|14022
1631694000000|2021-09-15 08:20:00|5180|5179|5177|5175|5182|5181|5176|5175|9308
1631694300000|2021-09-15 08:25:00|5178|5176|5189|5187|5189|5188|5178|5175|92651
1631694600000|2021-09-15 08:30:00|5188|5188|5192|5191|5193|5192|5184|5183|51693
1631694900000|2021-09-15 08:35:00|5191|5190|5186|5185|5192|5191|5182|5181|113730
1631695200000|2021-09-15 08:40:00|5187|5186|5191|5189|5192|5191|5185|5184|7530
1631695500000|2021-09-15 08:45:00|5192|5190|5187|5186|5193|5192|5187|5186|9841
1631695800000|2021-09-15 08:50:00|5186|5185|5187|5185|5189|5188|5184|5183|6866
1631696100000|2021-09-15 08:55:00|5186|5184|5191|5190|5193|5192|5184|5182|13446
1631696400000|2021-09-15 09:00:00|5192|5191|5184|5183|5192|5191|5183|5181|8135
1631696700000|2021-09-15 09:05:00|5185|5184|5186|5185|5189|5188|5184|5183|10265
1631697000000|2021-09-15 09:10:00|5185|5184|5185|5183|5188|5187|5181|5180|8837
1631697300000|2021-09-15 09:15:00|5186|5184|5190|5189|5190|5189|5184|5183|6731
1631697600000|2021-09-15 09:20:00|5189|5188|5186|5183|5198|5197|5185|5183|12654
1631697900000|2021-09-15 09:25:00|5185|5184|5188|5187|5189|5188|5183|5182|4609
1631698200000|2021-09-15 09:30:00|5189|5188|5192|5190|5192|5190|5186|5185|10261
1631698500000|2021-09-15 09:35:00|5191|5191|5196|5195|5196|5195|5191|5190|9011
1631698800000|2021-09-15 09:40:00|5195|5194|5196|5195|5197|5196|5194|5192|13257
1631699100000|2021-09-15 09:45:00|5197|5196|5206|5205|5207|5206|5197|5196|21279
1631699400000|2021-09-15 09:50:00|5207|5206|5208|5206|5210|5208|5205|5204|10681
1631699700000|2021-09-15 09:55:00|5207|5207|5207|5205|5212|5210|5206|5205|9262
1631700000000|2021-09-15 10:00:00|5208|5206|5212|5211|5212|5211|5205|5204|8101
1631700300000|2021-09-15 10:05:00|5211|5210|5207|5206|5211|5210|5206|5205|11106
1631700600000|2021-09-15 10:10:00|5206|5205|5202|5201|5206|5205|5199|5198|11322
1631700900000|2021-09-15 10:15:00|5201|5200|5196|5195|5201|5200|5195|5194|9313
1631701200000|2021-09-15 10:20:00|5195|5194|5195|5193|5196|5195|5194|5192|8530
1631701500000|2021-09-15 10:25:00|5194|5194|5197|5196|5197|5196|5194|5193|8029
1631701800000|2021-09-15 10:30:00|5196|5195|5199|5197|5203|5202|5196|5195|11177
1631702100000|2021-09-15 10:35:00|5200|5198|5205|5203|5208|5207|5200|5198|8407
1631702400000|2021-09-15 10:40:00|5204|5202|5202|5201|5204|5203|5201|5198|3338
1631702700000|2021-09-15 10:45:00|5201|5200|5201|5200|5205|5204|5201|5200|9060
1631703000000|2021-09-15 10:50:00|5202|5201|5206|5205|5207|5206|5198|5196|9108
1631703300000|2021-09-15 10:55:00|5205|5204|5206|5205|5206|5205|5202|5201|14797
1631703600000|2021-09-15 11:00:00|5205|5204|5215|5213|5215|5213|5205|5204|7449
1631703900000|2021-09-15 11:05:00|5214|5212|5214|5213|5217|5216|5213|5212|10277
1631704200000|2021-09-15 11:10:00|5215|5214|5218|5217|5219|5217|5212|5210|7449
1631704500000|2021-09-15 11:15:00|5219|5218|5221|5220|5222|5221|5217|5216|7026
1631704800000|2021-09-15 11:20:00|5220|5219|5224|5223|5224|5223|5220|5219|10371
1631705100000|2021-09-15 11:25:00|5223|5222|5219|5217|5224|5223|5218|5216|8794
1631705400000|2021-09-15 11:30:00|5218|5216|5217|5216|5221|5220|5215|5213|9757
1631705700000|2021-09-15 11:35:00|5218|5217|5216|5215|5220|5219|5216|5215|17878
1631706000000|2021-09-15 11:40:00|5215|5214|5216|5214|5222|5220|5213|5211|10197
1631706300000|2021-09-15 11:45:00|5217|5215|5218|5217|5221|5219|5216|5214|4530
1631706600000|2021-09-15 11:50:00|5217|5216|5218|5217|5219|5217|5214|5213|7251
1631706900000|2021-09-15 11:55:00|5217|5216|5211|5209|5218|5217|5210|5209|11970
1631707200000|2021-09-15 12:00:00|5210|5210|5208|5207|5212|5211|5205|5203|12138
1631707500000|2021-09-15 12:05:00|5207|5206|5208|5206|5208|5207|5202|5201|9215
1631707800000|2021-09-15 12:10:00|5209|5207|5213|5212|5214|5213|5208|5207|6907
1631708100000|2021-09-15 12:15:00|5212|5211|5216|5215|5219|5217|5211|5210|11704
1631708400000|2021-09-15 12:20:00|5217|5216|5211|5209|5219|5218|5211|5209|16159
1631708700000|2021-09-15 12:25:00|5210|5210|5209|5208|5211|5210|5205|5204|13323
1631709000000|2021-09-15 12:30:00|5210|5209|5214|5213|5217|5215|5209|5208|11898
1631709300000|2021-09-15 12:35:00|5215|5214|5206|5204|5216|5215|5203|5202|17303
1631709600000|2021-09-15 12:40:00|5207|5205|5210|5209|5210|5209|5202|5200|12970
1631709900000|2021-09-15 12:45:00|5209|5208|5207|5206|5210|5208|5199|5197|35476
1631710200000|2021-09-15 12:50:00|5206|5205|5215|5214|5217|5216|5206|5205|17541
1631710500000|2021-09-15 12:55:00|5216|5215|5216|5215|5220|5219|5214|5213|13608
1631710800000|2021-09-15 13:00:00|5215|5214|5215|5214|5219|5218|5214|5212|10047
1631711100000|2021-09-15 13:05:00|5216|5215|5219|5218|5222|5220|5212|5211|10270
1631711400000|2021-09-15 13:10:00|5218|5217|5222|5220|5224|5223|5218|5217|11885
1631711700000|2021-09-15 13:15:00|5221|5219|5209|5208|5221|5219|5208|5207|30023
1631712000000|2021-09-15 13:20:00|5210|5209|5206|5205|5212|5211|5204|5202|28138
1631712300000|2021-09-15 13:25:00|5207|5206|5210|5209|5212|5211|5203|5202|20249
1631712600000|2021-09-15 13:30:00|5211|5210|5217|5216|5225|5224|5206|5205|66321
1631712900000|2021-09-15 13:35:00|5218|5217|5218|5216|5222|5220|5212|5211|66766
1631713200000|2021-09-15 13:40:00|5219|5217|5234|5233|5236|5234|5218|5217|71236
1631713500000|2021-09-15 13:45:00|5233|5232|5267|5265|5268|5266|5233|5232|91773
1631713800000|2021-09-15 13:50:00|5268|5266|5262|5260|5273|5272|5261|5259|50569
1631714100000|2021-09-15 13:55:00|5261|5259|5258|5257|5263|5262|5253|5251|48209
1631714400000|2021-09-15 14:00:00|5259|5258|5268|5267|5273|5272|5258|5257|70988
1631714700000|2021-09-15 14:05:00|5267|5266|5255|5254|5268|5267|5255|5254|62125
1631715000000|2021-09-15 14:10:00|5256|5255|5251|5250|5264|5263|5246|5245|103804
1631715300000|2021-09-15 14:15:00|5250|5249|5261|5259|5261|5260|5247|5245|32180
1631715600000|2021-09-15 14:20:00|5260|5258|5260|5258|5264|5261|5255|5253|28661
1631715900000|2021-09-15 14:25:00|5261|5259|5254|5252|5262|5261|5253|5251|33838
1631716200000|2021-09-15 14:30:00|5253|5251|5250|5249|5262|5261|5250|5248|30827
1631716500000|2021-09-15 14:35:00|5249|5248|5251|5250|5256|5254|5247|5246|20775
1631716800000|2021-09-15 14:40:00|5252|5251|5235|5234|5252|5251|5235|5233|39979
1631717100000|2021-09-15 14:45:00|5236|5235|5231|5229|5236|5235|5228|5227|35637
1631717400000|2021-09-15 14:50:00|5232|5230|5226|5225|5235|5234|5225|5223|23381
1631717700000|2021-09-15 14:55:00|5227|5226|5235|5233|5236|5235|5227|5226|28690
1631718000000|2021-09-15 15:00:00|5236|5234|5243|5241|5243|5242|5234|5233|33616
1631718300000|2021-09-15 15:05:00|5242|5240|5245|5244|5248|5247|5240|5239|22762
1631718600000|2021-09-15 15:10:00|5244|5243|5234|5233|5245|5244|5232|5231|82500
1631718900000|2021-09-15 15:15:00|5235|5234|5243|5241|5243|5242|5234|5233|26487
1631719200000|2021-09-15 15:20:00|5242|5242|5240|5239|5244|5243|5238|5237|14610
1631719500000|2021-09-15 15:25:00|5239|5238|5233|5231|5244|5243|5232|5231|52553
1631775600000|2021-09-16 07:00:00|5178|5165|5147|5144|5184|5180|5144|5142|62767
1631775900000|2021-09-16 07:05:00|5148|5145|5139|5137|5155|5153|5135|5132|53275
1631776200000|2021-09-16 07:10:00|5138|5136|5130|5128|5148|5147|5129|5128|31412
1631776500000|2021-09-16 07:15:00|5131|5129|5145|5143|5147|5146|5130|5127|38174
1631776800000|2021-09-16 07:20:00|5144|5142|5138|5136|5144|5142|5137|5135|20529
1631777100000|2021-09-16 07:25:00|5139|5137|5144|5143|5149|5148|5138|5135|25936
1631777400000|2021-09-16 07:30:00|5146|5144|5147|5145|5150|5149|5145|5143|22758
1631777700000|2021-09-16 07:35:00|5146|5144|5144|5142|5152|5150|5142|5140|19991
1631778000000|2021-09-16 07:40:00|5145|5143|5135|5133|5152|5150|5134|5132|17053
1631778300000|2021-09-16 07:45:00|5136|5134|5136|5134|5144|5143|5130|5129|36581
1631778600000|2021-09-16 07:50:00|5135|5133|5130|5129|5138|5136|5129|5127|19808
1631778900000|2021-09-16 07:55:00|5131|5130|5129|5128|5131|5130|5124|5123|23728
1631779200000|2021-09-16 08:00:00|5128|5127|5123|5121|5129|5128|5123|5121|20880
1631779500000|2021-09-16 08:05:00|5122|5120|5115|5114|5122|5121|5112|5111|47146
1631779800000|2021-09-16 08:10:00|5114|5113|5106|5105|5116|5115|5106|5105|42864
1631780100000|2021-09-16 08:15:00|5107|5104|5105|5104|5108|5107|5101|5100|48406
1631780400000|2021-09-16 08:20:00|5104|5103|5109|5108|5112|5111|5104|5103|35731
1631780700000|2021-09-16 08:25:00|5110|5109|5106|5105|5113|5112|5103|5102|21280
1631781000000|2021-09-16 08:30:00|5105|5104|5104|5103|5109|5108|5102|5101|15247
1631781300000|2021-09-16 08:35:00|5105|5104|5116|5115|5118|5117|5103|5102|18046
1631781600000|2021-09-16 08:40:00|5115|5114|5115|5114|5117|5116|5112|5111|21725
1631781900000|2021-09-16 08:45:00|5116|5115|5121|5119|5129|5127|5114|5113|23071
1631782200000|2021-09-16 08:50:00|5120|5118|5123|5122|5129|5127|5118|5116|23234
1631782500000|2021-09-16 08:55:00|5124|5123|5129|5127|5129|5128|5119|5117|18509
1631782800000|2021-09-16 09:00:00|5128|5126|5130|5128|5132|5131|5121|5120|25251
1631783100000|2021-09-16 09:05:00|5131|5129|5129|5128|5133|5132|5126|5124|16931
1631783400000|2021-09-16 09:10:00|5128|5127|5128|5127|5130|5129|5125|5124|9828
1631783700000|2021-09-16 09:15:00|5129|5128|5117|5116|5129|5128|5115|5114|7563
1631784000000|2021-09-16 09:20:00|5118|5115|5130|5129|5130|5129|5116|5115|8822
1631784300000|2021-09-16 09:25:00|5129|5128|5143|5142|5146|5145|5129|5128|14520
1631784600000|2021-09-16 09:30:00|5142|5141|5144|5143|5144|5143|5135|5133|8793
1631784900000|2021-09-16 09:35:00|5143|5142|5143|5141|5147|5145|5137|5136|10398
1631785200000|2021-09-16 09:40:00|5142|5140|5137|5136|5147|5145|5136|5135|13452
1631785500000|2021-09-16 09:45:00|5138|5137|5141|5139|5141|5140|5135|5134|20676
1631785800000|2021-09-16 09:50:00|5140|5138|5132|5131|5141|5140|5130|5128|14724
1631786100000|2021-09-16 09:55:00|5131|5130|5135|5134|5136|5134|5131|5130|9680
1631786400000|2021-09-16 10:00:00|5136|5135|5138|5137|5138|5137|5130|5129|11282
1631786700000|2021-09-16 10:05:00|5137|5136|5133|5131|5140|5139|5132|5131|8718
1631787000000|2021-09-16 10:10:00|5134|5132|5131|5130|5135|5133|5128|5127|25713
1631787300000|2021-09-16 10:15:00|5130|5129|5136|5134|5139|5138|5126|5124|48175
1631787600000|2021-09-16 10:20:00|5135|5133|5130|5129|5135|5134|5128|5127|14319
1631787900000|2021-09-16 10:25:00|5129|5128|5131|5130|5133|5131|5129|5127|12944
1631788200000|2021-09-16 10:30:00|5132|5131|5130|5128|5135|5133|5127|5126|19573
1631788500000|2021-09-16 10:35:00|5129|5129|5134|5133|5134|5133|5129|5129|262897
1631788800000|2021-09-16 10:40:00|5133|5132|5130|5128|5133|5132|5129|5127|7119
1631789100000|2021-09-16 10:45:00|5129|5129|5126|5125|5132|5131|5123|5121|7769
1631789400000|2021-09-16 10:50:00|5127|5126|5121|5120|5129|5128|5120|5119|10677
1631789700000|2021-09-16 10:55:00|5120|5119|5130|5129|5130|5129|5118|5117|17363
1631790000000|2021-09-16 11:00:00|5131|5130|5133|5132|5135|5133|5130|5128|15210
1631790300000|2021-09-16 11:05:00|5132|5131|5123|5121|5133|5132|5120|5119|11050
1631790600000|2021-09-16 11:10:00|5122|5122|5115|5113|5122|5122|5114|5113|17383
1631790900000|2021-09-16 11:15:00|5114|5114|5107|5105|5118|5116|5107|5105|18683
1631791200000|2021-09-16 11:20:00|5106|5106|5109|5107|5112|5111|5105|5104|14611
1631791500000|2021-09-16 11:25:00|5110|5108|5109|5108|5112|5111|5104|5102|12546
1631791800000|2021-09-16 11:30:00|5108|5107|5123|5121|5123|5122|5105|5104|22544
1631792100000|2021-09-16 11:35:00|5122|5120|5107|5105|5122|5120|5102|5100|41650
1631792400000|2021-09-16 11:40:00|5108|5106|5113|5112|5115|5114|5107|5105|14189
1631792700000|2021-09-16 11:45:00|5114|5113|5112|5111|5116|5114|5109|5108|19581
1631793000000|2021-09-16 11:50:00|5113|5112|5112|5111|5113|5112|5111|5110|6352
1631793300000|2021-09-16 11:55:00|5113|5112|5111|5109|5115|5114|5109|5107|15778
1631793600000|2021-09-16 12:00:00|5112|5110|5103|5101|5113|5112|5102|5100|18421
1631793900000|2021-09-16 12:05:00|5102|5102|5096|5094|5103|5102|5094|5093|25765
1631794200000|2021-09-16 12:10:00|5097|5095|5101|5100|5104|5103|5095|5093|12137
1631794500000|2021-09-16 12:15:00|5100|5099|5100|5098|5103|5101|5095|5094|14145
1631794800000|2021-09-16 12:20:00|5101|5099|5093|5091|5104|5103|5091|5089|17533
1631795100000|2021-09-16 12:25:00|5092|5092|5109|5107|5112|5110|5090|5089|15959
1631795400000|2021-09-16 12:30:00|5110|5106|5119|5118|5123|5122|5107|5106|19809
1631795700000|2021-09-16 12:35:00|5120|5117|5134|5132|5134|5133|5118|5117|10203
1631796000000|2021-09-16 12:40:00|5133|5131|5129|5127|5135|5133|5127|5126|18105
1631796300000|2021-09-16 12:45:00|5128|5126|5127|5125|5130|5129|5119|5117|8019
1631796600000|2021-09-16 12:50:00|5128|5126|5134|5133|5135|5134|5126|5125|15080
1631796900000|2021-09-16 12:55:00|5135|5134|5130|5129|5137|5136|5127|5125|13117
1631797200000|2021-09-16 13:00:00|5131|5130|5133|5132|5134|5133|5127|5126|9429
1631797500000|2021-09-16 13:05:00|5134|5131|5133|5132|5136|5135|5131|5130|19781
1631797800000|2021-09-16 13:10:00|5134|5133|5132|5130|5142|5140|5131|5129|20008
1631798100000|2021-09-16 13:15:00|5133|5131|5135|5133|5137|5136|5133|5131|6751
1631798400000|2021-09-16 13:20:00|5136|5134|5136|5134|5138|5137|5130|5128|23587
1631798700000|2021-09-16 13:25:00|5137|5135|5134|5133|5141|5140|5134|5132|20788
1631799000000|2021-09-16 13:30:00|5133|5132|5105|5103|5134|5133|5103|5102|174015
1631799300000|2021-09-16 13:35:00|5104|5104|5098|5096|5115|5113|5097|5095|92460
1631799600000|2021-09-16 13:40:00|5097|5097|5091|5089|5099|5097|5090|5088|57465
1631799900000|2021-09-16 13:45:00|5092|5090|5081|5079|5099|5098|5077|5075|71220
1631800200000|2021-09-16 13:50:00|5082|5080|5083|5081|5096|5095|5080|5078|28380
1631800500000|2021-09-16 13:55:00|5082|5082|5090|5089|5091|5090|5077|5075|36332
1631800800000|2021-09-16 14:00:00|5089|5088|5073|5071|5090|5089|5070|5068|56344
1631801100000|2021-09-16 14:05:00|5072|5070|5073|5071|5078|5077|5064|5063|38769
1631801400000|2021-09-16 14:10:00|5072|5070|5073|5071|5080|5079|5071|5069|49744
1631801700000|2021-09-16 14:15:00|5072|5070|5071|5069|5077|5075|5069|5068|18513
1631802000000|2021-09-16 14:20:00|5070|5070|5066|5064|5074|5073|5065|5064|54034
1631802300000|2021-09-16 14:25:00|5067|5065|5067|5066|5070|5068|5061|5060|31838
1631802600000|2021-09-16 14:30:00|5066|5065|5065|5064|5068|5067|5060|5059|58078
1631802900000|2021-09-16 14:35:00|5064|5063|5056|5055|5065|5064|5053|5052|56536
1631803200000|2021-09-16 14:40:00|5055|5054|5060|5059|5060|5059|5050|5049|69546
1631803500000|2021-09-16 14:45:00|5059|5058|5059|5058|5063|5062|5057|5056|37404
1631803800000|2021-09-16 14:50:00|5058|5057|5045|5043|5060|5058|5044|5042|110211
1631804100000|2021-09-16 14:55:00|5044|5042|5044|5043|5046|5044|5033|5032|92319
1631804400000|2021-09-16 15:00:00|5043|5042|5040|5038|5049|5047|5038|5037|45382
1631804700000|2021-09-16 15:05:00|5039|5039|5036|5035|5042|5040|5034|5033|91926
1631805000000|2021-09-16 15:10:00|5035|5034|5045|5044|5051|5049|5033|5032|32495
1631805300000|2021-09-16 15:15:00|5044|5043|5024|5023|5045|5044|5024|5022|90441
1631805600000|2021-09-16 15:20:00|5025|5024|5018|5016|5027|5026|5016|5014|72293
1631805900000|2021-09-16 15:25:00|5017|5017|5023|5021|5027|5026|5013|5012|77556
1631862000000|2021-09-17 07:00:00|4948.5|4902|4907|4905|4951|4946|4904.5|4902|92478
1631862300000|2021-09-17 07:05:00|4907.5|4905.5|4902.5|4901.5|4919.5|4917|4901.5|4900|69276
1631862600000|2021-09-17 07:10:00|4902|4901|4885|4884|4905.5|4903.5|4878.5|4877|124562
1631862900000|2021-09-17 07:15:00|4884.5|4883.5|4882|4881|4899|4897.5|4881.5|4880|111927
1631863200000|2021-09-17 07:20:00|4881.5|4880.5|4874.5|4873|4888.5|4886.5|4869|4867.5|59360
1631863500000|2021-09-17 07:25:00|4875|4873.5|4877|4875.5|4886|4884|4853|4851|111303
1631863800000|2021-09-17 07:30:00|4877.5|4876|4879.5|4877.5|4880.5|4879|4866|4864|37508
1631864100000|2021-09-17 07:35:00|4879|4877|4866.5|4865.5|4879.5|4877.5|4861.5|4860.5|25165
1631864400000|2021-09-17 07:40:00|4867|4866|4875|4873.5|4877.5|4876.5|4864|4862|37319
1631864700000|2021-09-17 07:45:00|4874.5|4873|4882.5|4881.5|4890|4889|4874|4873|70362
1631865000000|2021-09-17 07:50:00|4883.5|4882|4871|4869.5|4886|4885|4865.5|4864.5|98663
1631865300000|2021-09-17 07:55:00|4870.5|4869|4872.5|4871|4876.5|4875.5|4867|4865.5|41430
1631865600000|2021-09-17 08:00:00|4872|4872|4872|4870.5|4874.5|4873.5|4867.5|4866|79439
1631865900000|2021-09-17 08:05:00|4871.5|4870|4877.5|4876|4881.5|4880.5|4866.5|4865.5|44854
1631866200000|2021-09-17 08:10:00|4877|4876.5|4888|4886.5|4891.5|4891|4877|4876.5|30503
1631866500000|2021-09-17 08:15:00|4888.5|4887.5|4895.5|4894|4900|4899.5|4888.5|4886.5|27502
1631866800000|2021-09-17 08:20:00|4895|4894.5|4884.5|4883.5|4897|4896|4883|4881.5|197154
1631867100000|2021-09-17 08:25:00|4885|4884|4898.5|4897|4900|4898.5|4881.5|4880|18997
1631867400000|2021-09-17 08:30:00|4898|4896.5|4897.5|4896.5|4900|4899.5|4891|4890|16869
1631867700000|2021-09-17 08:35:00|4898|4897|4899.5|4898|4903.5|4901.5|4897|4895.5|30373
1631868000000|2021-09-17 08:40:00|4900|4898.5|4895.5|4894.5|4901|4900|4893.5|4891.5|28214
1631868300000|2021-09-17 08:45:00|4896|4895|4893|4892|4896.5|4895.5|4891.5|4890|14071
1631868600000|2021-09-17 08:50:00|4892.5|4891|4896.5|4895.5|4897|4895.5|4885|4883.5|19360
1631868900000|2021-09-17 08:55:00|4896|4896|4899|4897.5|4900|4899|4894.5|4893|9523
1631869200000|2021-09-17 09:00:00|4899.5|4898|4902|4901|4906|4905|4898|4897|24539
1631869500000|2021-09-17 09:05:00|4901.5|4900|4900|4898.5|4906.5|4905.5|4899|4897.5|21857
1631870100000|2021-09-17 09:15:00|4884|4883|4874.5|4872.5|4898.5|4897.5|4870|4868|134249
1631870400000|2021-09-17 09:20:00|4875|4874.5|4871|4870|4876.5|4875.5|4867|4866|37684
1631870700000|2021-09-17 09:25:00|4871.5|4870.5|4884|4883|4884.5|4883|4868.5|4867.5|54323
1631871000000|2021-09-17 09:30:00|4885|4883.5|4874.5|4873|4885|4884|4874.5|4872.5|32644
1631871300000|2021-09-17 09:35:00|4875|4873.5|4876.5|4875.5|4881|4879.5|4875|4873.5|41554
1631871600000|2021-09-17 09:40:00|4876|4875|4880.5|4879.5|4883|4881.5|4874.5|4873|39742
1631871900000|2021-09-17 09:45:00|4881|4880|4893.5|4892.5|4900.5|4898.5|4877|4876|48769
1631872200000|2021-09-17 09:50:00|4893|4892|4870.5|4868.5|4896|4895|4870|4868|154202
1631872500000|2021-09-17 09:55:00|4870|4869|4864|4862.5|4870.5|4869.5|4860|4859|157314
1631872800000|2021-09-17 10:00:00|4863.5|4862|4883.5|4882|4883.5|4882|4861|4860.5|608162
1631873100000|2021-09-17 10:05:00|4884.5|4882.5|4889|4887|4891|4889.5|4879.5|4877.5|32820
1631873400000|2021-09-17 10:10:00|4888.5|4886.5|4888|4886.5|4890.5|4889|4884|4882.5|15248
1631873700000|2021-09-17 10:15:00|4887.5|4886|4888|4886.5|4890.5|4889|4884|4883|8277
1631874000000|2021-09-17 10:20:00|4887.5|4886|4886.5|4885|4891|4889.5|4881.5|4880|169888
1631874300000|2021-09-17 10:25:00|4886|4884.5|4890|4889|4890|4889|4878|4876.5|7313
1631874600000|2021-09-17 10:30:00|4889.5|4888.5|4877|4875.5|4894|4892.5|4875|4873.5|74085
1631874900000|2021-09-17 10:35:00|4877.5|4876|4864.5|4863.5|4877.5|4876.5|4862.5|4861.5|45542
1631875200000|2021-09-17 10:40:00|4864|4863|4864|4863|4869|4867.5|4861.5|4860|16092
1631875500000|2021-09-17 10:45:00|4863.5|4862.5|4869|4868|4871|4869.5|4863|4862.5|5694
1631875800000|2021-09-17 10:50:00|4868.5|4867.5|4866|4865|4873|4872|4864.5|4862.5|14832
1631876100000|2021-09-17 10:55:00|4865.5|4864|4872|4870.5|4872|4870.5|4861.5|4860.5|17434
1631876400000|2021-09-17 11:00:00|4872.5|4871|4879|4877|4879|4877.5|4870.5|4869.5|33719
1631876700000|2021-09-17 11:05:00|4879.5|4877.5|4885.5|4884|4886|4884.5|4876|4874.5|39032
1631877000000|2021-09-17 11:10:00|4885|4883.5|4879.5|4878|4885.5|4884|4878|4877.5|24638
1631877300000|2021-09-17 11:15:00|4879|4877|4890|4888.5|4893|4891.5|4878.5|4877|19458
1631877600000|2021-09-17 11:20:00|4890.5|4889|4886.5|4885|4891.5|4890.5|4886|4884.5|15252
1631877900000|2021-09-17 11:25:00|4887|4885.5|4888.5|4887|4890|4889|4880|4879|8351
1631878200000|2021-09-17 11:30:00|4889|4887.5|4892|4891|4892|4891|4885|4884|6127
1631878500000|2021-09-17 11:35:00|4891.5|4890.5|4896.5|4895|4901.5|4900.5|4891.5|4890|29087
1631878800000|2021-09-17 11:40:00|4896|4894|4898.5|4897.5|4901|4899.5|4895.5|4894|11004
1631879100000|2021-09-17 11:45:00|4899|4897|4901.5|4900|4902.5|4901.5|4896.5|4895.5|16319
1631879400000|2021-09-17 11:50:00|4901|4899.5|4900.5|4899.5|4902.5|4901.5|4896.5|4895|10239
1631879700000|2021-09-17 11:55:00|4900|4899|4896.5|4895.5|4900|4899|4894.5|4893|5625
1631880000000|2021-09-17 12:00:00|4896|4895|4899.5|4898.5|4901|4899.5|4896|4894.5|8902
1631880300000|2021-09-17 12:05:00|4899|4899|4898|4896.5|4901|4900|4895.5|4894|435543
1631880600000|2021-09-17 12:10:00|4898.5|4897|4898.5|4897|4900.5|4899.5|4896.5|4895.5|5389
1631880900000|2021-09-17 12:15:00|4898|4896.5|4898.5|4897.5|4902|4901|4896.5|4895|18364
1631881200000|2021-09-17 12:20:00|4899|4898|4896.5|4895.5|4905|4904.5|4895.5|4894.5|20436
1631881500000|2021-09-17 12:25:00|4896|4895|4894|4892.5|4897.5|4897|4893|4892|23269
1631881800000|2021-09-17 12:30:00|4893.5|4892|4886|4884.5|4894.5|4894|4885|4883.5|24480
1631882100000|2021-09-17 12:35:00|4886.5|4885|4876|4874.5|4886.5|4885|4875.5|4874|22583
1631882400000|2021-09-17 12:40:00|4875.5|4874|4879|4878|4879.5|4878.5|4871.5|4870.5|18197
1631882700000|2021-09-17 12:45:00|4879.5|4878.5|4876.5|4875.5|4880.5|4880|4875.5|4874.5|36931
1631883000000|2021-09-17 12:50:00|4875.5|4875|4866.5|4866|4875.5|4875|4865.5|4865|505289
1631883300000|2021-09-17 12:55:00|4867|4865.5|4861.5|4860|4867|4866.5|4860.5|4859|31469
1631883600000|2021-09-17 13:00:00|4862|4860.5|4863.5|4861.5|4872|4870.5|4861.5|4860.5|32601
1631883900000|2021-09-17 13:05:00|4863|4861|4871.5|4870|4875.5|4875|4861|4860|62013
1631884200000|2021-09-17 13:10:00|4872|4870.5|4864|4862.5|4872.5|4871.5|4862|4861|25972
1631884500000|2021-09-17 13:15:00|4863.5|4862|4859.5|4858|4866.5|4864.5|4858|4856|26693
1631884800000|2021-09-17 13:20:00|4860|4858.5|4854.5|4853|4862|4861.5|4852|4851|40839
1631885100000|2021-09-17 13:25:00|4855|4854.5|4848|4846.5|4860.5|4860|4845.5|4844|40134
1631885400000|2021-09-17 13:30:00|4847.5|4847|4847|4845.5|4862|4861|4841.5|4840|245042
1631885700000|2021-09-17 13:35:00|4847.5|4846|4834|4832|4855|4854|4831.5|4830|63169
1631886000000|2021-09-17 13:40:00|4833.5|4831.5|4837.5|4836|4840.5|4840|4826|4825|88077
1631886300000|2021-09-17 13:45:00|4838|4836.5|4828|4827|4843|4842|4827|4826|56941
1631886600000|2021-09-17 13:50:00|4827.5|4826.5|4835|4834|4840.5|4840|4826.5|4825.5|80601
1631886900000|2021-09-17 13:55:00|4834.5|4833.5|4828|4826|4834.5|4833.5|4817.5|4817|65747
1631887200000|2021-09-17 14:00:00|4827.5|4825.5|4826|4824.5|4841|4840|4821|4820.5|62911
1631887500000|2021-09-17 14:05:00|4825.5|4823.5|4817.5|4816.5|4825.5|4823.5|4816|4815|85971
1631887800000|2021-09-17 14:10:00|4817|4815.5|4822.5|4821.5|4828|4827|4810.5|4808.5|95516
1631888100000|2021-09-17 14:15:00|4822|4821|4826.5|4826|4827|4826|4814|4812.5|148281
1631888400000|2021-09-17 14:20:00|4827|4825.5|4815|4814|4832.5|4832|4815|4814|86798
1631888700000|2021-09-17 14:25:00|4814.5|4813.5|4808|4807|4815.5|4815|4805.5|4804.5|105744
1631889000000|2021-09-17 14:30:00|4807.5|4806|4810.5|4809.5|4815.5|4813.5|4801|4800|84756
1631889300000|2021-09-17 14:35:00|4810|4809|4813|4812|4813.5|4813|4805.5|4804|105741
1631889600000|2021-09-17 14:40:00|4813.5|4812.5|4808|4807|4813.5|4813|4803|4802.5|63882
1631889900000|2021-09-17 14:45:00|4807.5|4806.5|4808|4807.5|4809.5|4809|4801.5|4800.5|87280
1631890200000|2021-09-17 14:50:00|4808.5|4808|4810.5|4808.5|4813.5|4812|4801.5|4800.5|78327
1631890500000|2021-09-17 14:55:00|4810|4808|4799.5|4798|4810.5|4810|4795|4793.5|88124
1631890800000|2021-09-17 15:00:00|4799|4797.5|4807.5|4807|4810|4808.5|4791.5|4790.5|181555
1631891100000|2021-09-17 15:05:00|4807|4806.5|4806.5|4805.5|4807.5|4806.5|4799|4798|76128
1631891400000|2021-09-17 15:10:00|4805.5|4805|4832|4830.5|4837.5|4836.5|4804.5|4803.5|167354
1631891700000|2021-09-17 15:15:00|4831.5|4830|4825|4823.5|4836|4834.5|4823.5|4822.5|79254
1631892000000|2021-09-17 15:20:00|4824.5|4823|4800.5|4799.5|4824.5|4824|4800.5|4799.5|83621
1631892300000|2021-09-17 15:25:00|4800|4799|4800|4798|4803.5|4801.5|4793.5|4792|129574
1632121200000|2021-09-20 07:00:00|4708|4704.5|4676|4672|4708.5|4708|4648|4646|185385
1632121500000|2021-09-20 07:05:00|4675.5|4672.5|4696|4693.5|4710.5|4709.5|4661.5|4657|106758
1632121800000|2021-09-20 07:10:00|4695.5|4692.5|4675|4673|4708|4705|4675|4672.5|64474
1632122100000|2021-09-20 07:15:00|4674.5|4672.5|4686|4685|4688|4686|4670|4668.5|83859
1632122400000|2021-09-20 07:20:00|4686.5|4685.5|4696.5|4695.5|4699|4697.5|4683|4681|53296
1632122700000|2021-09-20 07:25:00|4696|4696|4667|4666|4696|4696|4667|4665.5|49386
1632123000000|2021-09-20 07:30:00|4667.5|4666.5|4675.5|4674|4679|4678.5|4667|4666.5|45813
1632123300000|2021-09-20 07:35:00|4675|4673.5|4680|4678.5|4680|4678.5|4673.5|4672.5|36080
1632123600000|2021-09-20 07:40:00|4680.5|4679|4685.5|4684|4692|4691|4677.5|4676.5|32590
1632123900000|2021-09-20 07:45:00|4686|4684.5|4672|4671|4694.5|4693|4667|4666.5|62579
1632124200000|2021-09-20 07:50:00|4672.5|4671.5|4662|4660.5|4678|4677.5|4658|4657|44474
1632124500000|2021-09-20 07:55:00|4661.5|4661|4645|4644|4662|4661.5|4637.5|4636.5|65473
1632124800000|2021-09-20 08:00:00|4645.5|4644.5|4644|4643|4646.5|4645.5|4629.5|4628.5|73620
1632125100000|2021-09-20 08:05:00|4644.5|4643.5|4628.5|4627.5|4645.5|4645|4627|4625.5|59539
1632125400000|2021-09-20 08:10:00|4629|4628|4621|4619.5|4631|4630|4617.5|4617|54634
1632125700000|2021-09-20 08:15:00|4621.5|4620|4610|4609|4625|4623.5|4609.5|4609|51309
1632126000000|2021-09-20 08:20:00|4609.5|4608.5|4599.5|4598|4611|4610|4597.5|4597|62239
1632126300000|2021-09-20 08:25:00|4599|4598.5|4604|4603.5|4610|4609|4598|4596.5|41388
1632126600000|2021-09-20 08:30:00|4604.5|4603|4610|4609|4611|4610|4597|4596|37078
1632126900000|2021-09-20 08:35:00|4609.5|4609.5|4604.5|4603.5|4611|4610|4603|4602|38104
1632127200000|2021-09-20 08:40:00|4604|4603|4613|4611.5|4614|4613.5|4598|4597|44880
1632127500000|2021-09-20 08:45:00|4612.5|4612|4613.5|4612.5|4622.5|4621|4610.5|4610|36134
1632127800000|2021-09-20 08:50:00|4614|4613|4608.5|4607|4623|4622|4605|4604|41101
1632128100000|2021-09-20 08:55:00|4609|4607.5|4599|4598|4612.5|4611.5|4598.5|4598|41474
1632128400000|2021-09-20 09:00:00|4598.5|4597.5|4586.5|4585.5|4598.5|4597.5|4586|4585.5|34014
1632128700000|2021-09-20 09:05:00|4587|4586|4589|4588.5|4595.5|4594|4585.5|4585|43134
1632129000000|2021-09-20 09:10:00|4590|4589|4594|4593|4594|4593|4584|4582.5|41328
1632129300000|2021-09-20 09:15:00|4593.5|4593.5|4581.5|4581|4594|4593.5|4581.5|4581|36403
1632129600000|2021-09-20 09:20:00|4581|4580.5|4571.5|4570.5|4581.5|4581|4568|4566.5|65279
1632129900000|2021-09-20 09:25:00|4571|4570|4559.5|4558|4575.5|4575|4559.5|4558|63328
1632130200000|2021-09-20 09:30:00|4559|4557.5|4564|4563|4569.5|4569|4558.5|4557.5|41685
1632130500000|2021-09-20 09:35:00|4564.5|4563.5|4561|4560|4567.5|4567|4558.5|4556.5|30448
1632130800000|2021-09-20 09:40:00|4560.5|4559.5|4560|4559|4567.5|4566.5|4558.5|4558|110619
1632131100000|2021-09-20 09:45:00|4559.5|4559.5|4552.5|4551.5|4560.5|4559.5|4548|4547|48930
1632131400000|2021-09-20 09:50:00|4552|4551|4554|4553|4560.5|4560|4549|4547.5|151246
1632131700000|2021-09-20 09:55:00|4554.5|4553.5|4573.5|4572.5|4574.5|4573.5|4553|4552|36199
1632132000000|2021-09-20 10:00:00|4573|4572|4580.5|4580|4583|4581.5|4566|4564.5|86558
1632132300000|2021-09-20 10:05:00|4580|4579.5|4579.5|4579|4598|4597|4577.5|4576.5|45692
1632132600000|2021-09-20 10:10:00|4580|4579.5|4579|4577.5|4582.5|4581.5|4565.5|4564|39074
1632132900000|2021-09-20 10:15:00|4579.5|4578|4581|4579.5|4587|4586.5|4575.5|4575|40310
1632133200000|2021-09-20 10:20:00|4580.5|4579|4572.5|4571.5|4584|4583|4571.5|4570.5|25338
1632133500000|2021-09-20 10:25:00|4573|4572|4580|4579.5|4582|4580.5|4573|4572|17373
1632133800000|2021-09-20 10:30:00|4580.5|4579|4586|4585|4586.5|4585.5|4576|4575.5|27164
1632134100000|2021-09-20 10:35:00|4585.5|4584.5|4585.5|4584|4589.5|4588|4580.5|4579|26538
1632134400000|2021-09-20 10:40:00|4585|4584.5|4587|4586.5|4590.5|4590|4581|4579.5|33553
1632134700000|2021-09-20 10:45:00|4586.5|4586|4589|4588|4590|4589.5|4582|4581|31306
1632135000000|2021-09-20 10:50:00|4588.5|4587.5|4592|4591|4592.5|4591|4584|4583|26321
1632135300000|2021-09-20 10:55:00|4592.5|4591.5|4576|4575|4593.5|4592.5|4571.5|4570.5|99117
1632135600000|2021-09-20 11:00:00|4576.5|4575.5|4566|4564.5|4578.5|4577|4565|4564|31390
1632135900000|2021-09-20 11:05:00|4565.5|4565|4562|4561|4568|4567.5|4559.5|4558.5|29321
1632136200000|2021-09-20 11:10:00|4562.5|4561.5|4596|4595|4596.5|4595|4562.5|4561.5|37292
1632136500000|2021-09-20 11:15:00|4595.5|4594|4585.5|4584.5|4595.5|4594|4580|4579|37656
1632136800000|2021-09-20 11:20:00|4586.5|4585|4580|4579|4588.5|4587.5|4579|4577.5|29549
1632137100000|2021-09-20 11:25:00|4580.5|4579.5|4590|4589|4595.5|4594.5|4580.5|4579.5|23925
1632137400000|2021-09-20 11:30:00|4589.5|4588.5|4584|4582|4589.5|4588.5|4579|4577|26056
1632137700000|2021-09-20 11:35:00|4583.5|4581.5|4588|4587|4592|4591|4582|4581|40649
1632138000000|2021-09-20 11:40:00|4587.5|4586|4583|4582|4589|4588|4579.5|4578|23415
1632138300000|2021-09-20 11:45:00|4582.5|4581.5|4585|4583.5|4586|4585|4579.5|4578|38621
1632138600000|2021-09-20 11:50:00|4584.5|4583|4565|4563.5|4586.5|4585.5|4564.5|4563.5|33518
1632138900000|2021-09-20 11:55:00|4565.5|4564|4569|4567.5|4575|4574.5|4562|4560.5|44506
1632139200000|2021-09-20 12:00:00|4569.5|4568|4573.5|4572|4577|4576|4564|4562.5|19463
1632139500000|2021-09-20 12:05:00|4573|4572.5|4580|4578.5|4588.5|4587.5|4571|4570|66965
1632139800000|2021-09-20 12:10:00|4580.5|4579|4601|4599.5|4604.5|4603|4580|4578.5|46458
1632140100000|2021-09-20 12:15:00|4600.5|4599|4586.5|4585|4601|4599.5|4579.5|4577.5|60238
1632140400000|2021-09-20 12:20:00|4586|4585.5|4596|4594.5|4597|4595.5|4585.5|4585|27924
1632140700000|2021-09-20 12:25:00|4595.5|4595|4602.5|4601.5|4606|4605.5|4594|4593.5|64566
1632141000000|2021-09-20 12:30:00|4602|4600.5|4605.5|4604|4609|4607.5|4595.5|4595|43969
1632141300000|2021-09-20 12:35:00|4605|4604.5|4612.5|4611.5|4620|4619|4602.5|4601.5|67713
1632141600000|2021-09-20 12:40:00|4612|4611|4619.5|4618.5|4621|4620|4610|4608|31500
1632141900000|2021-09-20 12:45:00|4620|4619.5|4628.5|4627.5|4632|4631|4619|4618|60820
1632142200000|2021-09-20 12:50:00|4628|4628|4630.5|4630|4640.5|4639.5|4628|4627|44277
1632142500000|2021-09-20 12:55:00|4630|4629.5|4622|4621|4633.5|4631.5|4619.5|4618.5|25628
1632142800000|2021-09-20 13:00:00|4622.5|4621.5|4619.5|4618.5|4623|4622.5|4608|4606.5|34422
1632143100000|2021-09-20 13:05:00|4619|4617.5|4630.5|4628.5|4633.5|4632.5|4612|4610.5|29442
1632143400000|2021-09-20 13:10:00|4630|4628|4631.5|4630|4632.5|4632|4617|4615.5|31104
1632143700000|2021-09-20 13:15:00|4632|4631|4631.5|4629.5|4634.5|4634|4625|4623.5|37525
1632144000000|2021-09-20 13:20:00|4631|4630|4634|4632.5|4635|4633.5|4624|4622.5|54642
1632144300000|2021-09-20 13:25:00|4633.5|4632|4630|4629.5|4636|4635|4625.5|4624.5|44204
1632144600000|2021-09-20 13:30:00|4629.5|4629|4666.5|4665|4667|4666|4626.5|4625.5|241225
1632144900000|2021-09-20 13:35:00|4667|4665.5|4703.5|4703|4705|4704|4656|4655|149920
1632145200000|2021-09-20 13:40:00|4703|4702.5|4717.5|4716.5|4720|4719.5|4692.5|4691|212785
1632145500000|2021-09-20 13:45:00|4718|4717|4733.5|4732.5|4737.5|4736.5|4705.5|4704|177826
1632145800000|2021-09-20 13:50:00|4734|4733|4724.5|4723.5|4739|4738|4715.5|4713.5|155299
1632146100000|2021-09-20 13:55:00|4724|4722.5|4700|4699.5|4725.5|4724.5|4700|4699|85559
1632146400000|2021-09-20 14:00:00|4699.5|4699|4704|4702.5|4709|4707.5|4690|4689|85761
1632146700000|2021-09-20 14:05:00|4703.5|4702|4702.5|4701.5|4719.5|4719|4701|4699.5|109442
1632147000000|2021-09-20 14:10:00|4702|4701|4719.5|4718.5|4720|4718.5|4701.5|4700|81140
1632147300000|2021-09-20 14:15:00|4719|4719|4725|4724|4726|4725|4708.5|4707|132653
1632147600000|2021-09-20 14:20:00|4724.5|4723.5|4724.5|4723|4733|4732|4720|4719|93928
1632147900000|2021-09-20 14:25:00|4724|4722.5|4710.5|4709.5|4725.5|4724.5|4706|4704|56290
1632148200000|2021-09-20 14:30:00|4711|4709|4712.5|4711.5|4717|4715.5|4704.5|4703|51549
1632148500000|2021-09-20 14:35:00|4713|4712|4722.5|4721.5|4734|4733|4712.5|4711|66877
1632148800000|2021-09-20 14:40:00|4723|4722|4721.5|4720.5|4728|4727.5|4717|4715.5|59505
1632149100000|2021-09-20 14:45:00|4721|4720|4724|4723|4730.5|4729.5|4713.5|4712|59776
1632149400000|2021-09-20 14:50:00|4723.5|4722|4726|4724.5|4728|4727.5|4715|4713.5|67501
1632149700000|2021-09-20 14:55:00|4725.5|4724|4717|4715.5|4726|4725|4712.5|4711.5|84514
1632150000000|2021-09-20 15:00:00|4716.5|4715|4724.5|4723.5|4725|4724|4712|4711.5|86279
1632150300000|2021-09-20 15:05:00|4724|4723|4732.5|4732|4739.5|4739|4723.5|4722.5|91899
1632150600000|2021-09-20 15:10:00|4732|4731.5|4744|4743|4750|4749|4731.5|4730.5|105087
1632150900000|2021-09-20 15:15:00|4743.5|4742.5|4727|4726.5|4744|4742.5|4722|4720.5|86101
1632151200000|2021-09-20 15:20:00|4726.5|4726|4727|4725.5|4728.5|4728|4721|4719.5|92970
1632151500000|2021-09-20 15:25:00|4726.5|4725|4738.5|4736.5|4739.5|4738|4723|4722|84806
1632207600000|2021-09-21 07:00:00|4780|4768.5|4773.5|4771|4794.5|4787|4759.5|4753.5|121677
1632207900000|2021-09-21 07:05:00|4774|4772|4748.5|4747|4781|4779|4739.5|4738|71829
1632208200000|2021-09-21 07:10:00|4749.5|4747.5|4763.5|4761.5|4764|4762|4737|4736|36574
1632208500000|2021-09-21 07:15:00|4763|4761|4762|4760.5|4769.5|4767|4756.5|4754.5|34084
1632208800000|2021-09-21 07:20:00|4762.5|4761|4766|4764|4771|4769|4756|4753.5|26896
1632209100000|2021-09-21 07:25:00|4764.5|4763|4752|4751|4764.5|4763|4744|4742.5|54732
1632209400000|2021-09-21 07:30:00|4752.5|4751.5|4771|4769|4775|4773|4752.5|4750.5|28957
1632209700000|2021-09-21 07:35:00|4770.5|4768.5|4770.5|4769|4780|4778.5|4769|4767|26769
1632210000000|2021-09-21 07:40:00|4771|4769.5|4774.5|4773.5|4788|4785|4771|4769.5|38192
1632210300000|2021-09-21 07:45:00|4775.5|4774|4760.5|4760|4777.5|4777|4757.5|4756|27308
1632210600000|2021-09-21 07:50:00|4761|4760.5|4777.5|4776|4778|4777|4760.5|4760|44696
1632210900000|2021-09-21 07:55:00|4778|4776.5|4791.5|4790|4792.5|4791|4774.5|4773.5|19885
1632211200000|2021-09-21 08:00:00|4791|4789.5|4797|4795.5|4800.5|4799.5|4789|4787.5|32230
1632211500000|2021-09-21 08:05:00|4797.5|4796|4796|4794|4799.5|4798|4790.5|4789.5|25153
1632211800000|2021-09-21 08:10:00|4795.5|4794.5|4808.5|4807|4811|4810|4795.5|4794|18757
1632212100000|2021-09-21 08:15:00|4808|4807.5|4804.5|4803.5|4811.5|4811|4803|4801.5|11678
1632212400000|2021-09-21 08:20:00|4804|4803|4792|4791.5|4805|4804|4791|4790|69289
1632212700000|2021-09-21 08:25:00|4791.5|4790.5|4795|4793.5|4797.5|4795.5|4785|4784|55860
1632213000000|2021-09-21 08:30:00|4794.5|4793|4796|4794.5|4798.5|4797.5|4791.5|4790.5|17097
1632213300000|2021-09-21 08:35:00|4796.5|4795|4797.5|4796|4801.5|4800|4793|4791.5|19415
1632213600000|2021-09-21 08:40:00|4798|4796.5|4798|4796.5|4801.5|4800|4794|4792.5|22862
1632213900000|2021-09-21 08:45:00|4798.5|4797|4791.5|4790.5|4798.5|4798|4787|4786|19528
1632214200000|2021-09-21 08:50:00|4791|4790|4786.5|4786|4795.5|4795|4785|4784.5|13732
1632214500000|2021-09-21 08:55:00|4787.5|4785.5|4779|4777.5|4787.5|4786.5|4778|4776.5|19585
1632214800000|2021-09-21 09:00:00|4779.5|4778|4788|4787|4795.5|4794.5|4779.5|4778|31796
1632215100000|2021-09-21 09:05:00|4787.5|4787.5|4787.5|4787|4792.5|4792|4787.5|4786.5|9879
1632215400000|2021-09-21 09:10:00|4788|4787.5|4783|4782.5|4791.5|4790.5|4782.5|4781.5|15806
1632215700000|2021-09-21 09:15:00|4782.5|4782|4778|4776.5|4784.5|4783.5|4777.5|4776.5|11083
1632216000000|2021-09-21 09:20:00|4778.5|4776|4776|4774|4780|4778.5|4772|4771|5606
1632216300000|2021-09-21 09:25:00|4775.5|4773.5|4783.5|4782|4784.5|4783.5|4775|4773.5|11200
1632216600000|2021-09-21 09:30:00|4784|4782.5|4789.5|4788|4790|4789|4782.5|4781.5|10986
1632216900000|2021-09-21 09:35:00|4790|4788.5|4792.5|4791|4796.5|4795.5|4788.5|4787|11703
1632217200000|2021-09-21 09:40:00|4792|4790.5|4800|4799.5|4802|4800.5|4791.5|4789.5|10365
1632217500000|2021-09-21 09:45:00|4800.5|4800|4806.5|4805|4806.5|4805|4798|4797|11558
1632217800000|2021-09-21 09:50:00|4807|4805.5|4802|4801|4809.5|4808.5|4800.5|4800|22334
1632218100000|2021-09-21 09:55:00|4801.5|4800.5|4804|4803|4806.5|4805|4799.5|4798.5|137321
1632218400000|2021-09-21 10:00:00|4804.5|4803.5|4808|4807|4809|4808|4802.5|4801.5|7050
1632218700000|2021-09-21 10:05:00|4807.5|4806.5|4812.5|4812|4814|4812.5|4804.5|4803.5|10076
1632219000000|2021-09-21 10:10:00|4812|4811.5|4814|4813|4817|4816.5|4810|4809.5|15408
1632219300000|2021-09-21 10:15:00|4814.5|4813.5|4819.5|4819|4822.5|4822|4814.5|4813.5|13841
1632219600000|2021-09-21 10:20:00|4819|4818.5|4824|4823.5|4826|4825|4817.5|4816|22256
1632219900000|2021-09-21 10:25:00|4823.5|4823|4822.5|4821|4826|4825|4821.5|4820|14435
1632220200000|2021-09-21 10:30:00|4822|4820.5|4823.5|4823|4824.5|4823|4820.5|4819.5|15522
1632220500000|2021-09-21 10:35:00|4824|4823.5|4822.5|4821.5|4826.5|4825.5|4822|4820.5|10527
1632220800000|2021-09-21 10:40:00|4823|4822|4823|4821.5|4826|4825|4821|4820|10045
1632221100000|2021-09-21 10:45:00|4822.5|4822|4827|4826|4829.5|4828.5|4822|4820.5|7196
1632221400000|2021-09-21 10:50:00|4826.5|4825.5|4827|4825.5|4831|4829.5|4826.5|4825|9424
1632221700000|2021-09-21 10:55:00|4827.5|4826|4825|4823.5|4827.5|4826.5|4824|4823|4698
1632222000000|2021-09-21 11:00:00|4825.5|4824|4824.5|4823.5|4828.5|4828|4823.5|4822.5|7867
1632222300000|2021-09-21 11:05:00|4825|4824|4822|4821|4825.5|4824.5|4820.5|4819.5|11260
1632222600000|2021-09-21 11:10:00|4822.5|4821.5|4812.5|4810.5|4824|4823|4811.5|4810.5|231869
1632222900000|2021-09-21 11:15:00|4812|4811|4806.5|4805.5|4812.5|4811.5|4806|4804.5|7639
1632223200000|2021-09-21 11:20:00|4807|4806|4795|4794|4807|4806.5|4792.5|4791.5|22923
1632223500000|2021-09-21 11:25:00|4794.5|4793|4786|4785.5|4795|4794|4783|4781|18643
1632223800000|2021-09-21 11:30:00|4785.5|4785|4792.5|4790.5|4792.5|4791.5|4784|4783|9239
1632224100000|2021-09-21 11:35:00|4793|4791|4789|4787.5|4795.5|4794|4788.5|4787|7663
1632224400000|2021-09-21 11:40:00|4789.5|4788|4796|4794.5|4797.5|4796|4788|4787.5|16532
1632224700000|2021-09-21 11:45:00|4795.5|4795|4802.5|4801|4805|4803.5|4792.5|4791|15971
1632225000000|2021-09-21 11:50:00|4802|4801.5|4803|4802|4805.5|4804.5|4799|4798.5|11655
1632225300000|2021-09-21 11:55:00|4803.5|4802.5|4797|4796|4807|4806|4794.5|4793.5|30127
1632225600000|2021-09-21 12:00:00|4798|4796.5|4799|4797.5|4799.5|4799|4794.5|4793.5|15076
1632225900000|2021-09-21 12:05:00|4799.5|4798|4798.5|4797.5|4801.5|4800.5|4797.5|4796.5|10063
1632226200000|2021-09-21 12:10:00|4798|4797|4782|4780|4798.5|4797|4781|4779|24186
1632226500000|2021-09-21 12:15:00|4782.5|4780.5|4787|4785.5|4796|4794.5|4782.5|4780.5|11400
1632226800000|2021-09-21 12:20:00|4786.5|4785|4781.5|4780.5|4788|4786.5|4775.5|4774|21878
1632227100000|2021-09-21 12:25:00|4782|4780|4781|4780|4788|4787.5|4776.5|4776|10719
1632227400000|2021-09-21 12:30:00|4780.5|4779.5|4783.5|4782.5|4784.5|4783.5|4776.5|4775|13544
1632227700000|2021-09-21 12:35:00|4783|4781.5|4785|4783.5|4786.5|4785|4779|4777.5|13473
1632228000000|2021-09-21 12:40:00|4784.5|4784|4793|4792|4794|4792.5|4781|4779.5|13357
1632228300000|2021-09-21 12:45:00|4793.5|4792.5|4789.5|4788.5|4794.5|4794|4786|4784.5|12201
1632228600000|2021-09-21 12:50:00|4789|4789|4786.5|4785|4791.5|4791|4784|4783|10735
1632228900000|2021-09-21 12:55:00|4787|4785.5|4783|4781.5|4789.5|4788|4782|4781|15747
1632229200000|2021-09-21 13:00:00|4783.5|4782|4791|4789.5|4793.5|4792.5|4781.5|4780.5|26749
1632229500000|2021-09-21 13:05:00|4790.5|4789|4785|4783.5|4791|4790|4782.5|4781.5|17289
1632229800000|2021-09-21 13:10:00|4784.5|4783|4785|4783|4790|4788.5|4781.5|4780.5|26935
1632230100000|2021-09-21 13:15:00|4785.5|4783.5|4791|4790|4792.5|4791|4783|4782|17578
1632230400000|2021-09-21 13:20:00|4790.5|4789.5|4798|4797|4805|4803.5|4788.5|4787|17518
1632230700000|2021-09-21 13:25:00|4798.5|4797.5|4787.5|4786|4798.5|4798|4783|4782|30367
1632231000000|2021-09-21 13:30:00|4788|4786.5|4762|4760.5|4794|4793|4760.5|4759.5|76482
1632231300000|2021-09-21 13:35:00|4761.5|4761.5|4739|4737.5|4765.5|4764|4737.5|4736|69800
1632231600000|2021-09-21 13:40:00|4739.5|4738|4728.5|4727|4741.5|4740|4719.5|4717.5|106642
1632231900000|2021-09-21 13:45:00|4729|4727.5|4737|4735.5|4741|4739.5|4720|4719.5|88867
1632232200000|2021-09-21 13:50:00|4736.5|4735|4724|4721.5|4741.5|4740|4720.5|4720|64933
1632232500000|2021-09-21 13:55:00|4724.5|4722|4732|4730.5|4733.5|4732|4716.5|4715.5|43220
1632232800000|2021-09-21 14:00:00|4733|4731|4733.5|4731.5|4736|4735|4720.5|4719.5|33929
1632233100000|2021-09-21 14:05:00|4733|4731|4714.5|4714|4734.5|4733|4714|4712.5|44269
1632233400000|2021-09-21 14:10:00|4714|4713|4710.5|4709.5|4718.5|4717.5|4703|4701|49163
1632233700000|2021-09-21 14:15:00|4711|4710|4714|4712.5|4715.5|4714|4703.5|4702.5|50257
1632234000000|2021-09-21 14:20:00|4714.5|4713|4708|4707|4716|4714.5|4705|4704|42535
1632234300000|2021-09-21 14:25:00|4708.5|4707.5|4720|4718.5|4720.5|4719.5|4708.5|4707.5|57849
1632234600000|2021-09-21 14:30:00|4720.5|4719|4725|4723|4728.5|4727.5|4717.5|4716.5|44344
1632234900000|2021-09-21 14:35:00|4724.5|4723.5|4727.5|4726|4728.5|4727.5|4717|4715.5|26068
1632235200000|2021-09-21 14:40:00|4728|4726.5|4725.5|4723.5|4730|4728.5|4720.5|4719|45235
1632235500000|2021-09-21 14:45:00|4725|4724|4719|4718|4727.5|4727|4718.5|4717|29271
1632235800000|2021-09-21 14:50:00|4719.5|4719|4719.5|4718.5|4721.5|4720.5|4713.5|4712.5|26300
1632236100000|2021-09-21 14:55:00|4719|4718|4723.5|4723|4725.5|4724.5|4718|4716.5|12376
1632236400000|2021-09-21 15:00:00|4723|4722.5|4729|4728|4730.5|4729.5|4719|4718.5|57216
1632236700000|2021-09-21 15:05:00|4728.5|4727.5|4732|4731|4736|4734.5|4726.5|4726|52903
1632237000000|2021-09-21 15:10:00|4732.5|4731.5|4719|4718|4735|4734|4719|4718|62856
1632237300000|2021-09-21 15:15:00|4718.5|4717.5|4712|4711|4719|4718|4705|4704.5|51094
1632237600000|2021-09-21 15:20:00|4712.5|4710.5|4711.5|4711|4716|4715.5|4710|4709|51573
1632237900000|2021-09-21 15:25:00|4712|4710.5|4716.5|4715|4720.5|4719|4710.5|4708.5|79890
1632294000000|2021-09-22 07:00:00|4895.5|4873.5|4849|4847.5|4914.5|4903.5|4845|4840|155594
1632294300000|2021-09-22 07:05:00|4848.5|4847|4821|4820|4851|4849.5|4807|4804|146520
1632294600000|2021-09-22 07:10:00|4822.5|4820.5|4801.5|4799.5|4824|4823|4790|4788|91952
1632294900000|2021-09-22 07:15:00|4802|4800|4824|4823|4824|4823|4792.5|4791|43844
1632295200000|2021-09-22 07:20:00|4825|4823.5|4812.5|4811.5|4828|4827.5|4806|4804|30604
1632295500000|2021-09-22 07:25:00|4812|4811|4812.5|4811.5|4819.5|4819|4805.5|4804.5|47493
1632295800000|2021-09-22 07:30:00|4813|4812|4813|4811.5|4817|4815.5|4808.5|4807|28851
1632296100000|2021-09-22 07:35:00|4812.5|4810.5|4806|4805|4813.5|4812.5|4798|4796.5|41638
1632296400000|2021-09-22 07:40:00|4807|4805.5|4795.5|4794|4807|4806|4789|4787.5|75696
1632296700000|2021-09-22 07:45:00|4795|4793.5|4794|4793|4796|4794|4785|4783.5|41357
1632297000000|2021-09-22 07:50:00|4794.5|4792.5|4797.5|4795.5|4799|4798|4786.5|4785|36707
1632297300000|2021-09-22 07:55:00|4797|4795|4790|4789|4801.5|4800|4785.5|4784.5|29267
1632297600000|2021-09-22 08:00:00|4789.5|4788.5|4784|4782.5|4792|4791|4782|4781|21744
1632297900000|2021-09-22 08:05:00|4783.5|4782|4795.5|4794.5|4798|4796|4777|4776|19806
1632298200000|2021-09-22 08:10:00|4796|4795|4802.5|4800.5|4804|4802.5|4793|4791.5|19692
1632298500000|2021-09-22 08:15:00|4801.5|4800|4807.5|4806|4811|4809|4800|4799.5|13593
1632298800000|2021-09-22 08:20:00|4808|4806.5|4802|4800.5|4813.5|4812|4800.5|4799|21331
1632299100000|2021-09-22 08:25:00|4801.5|4800|4809|4808|4812|4811|4801|4799.5|19103
1632299400000|2021-09-22 08:30:00|4808.5|4807.5|4798|4796.5|4809|4807.5|4794.5|4793|23644
1632299700000|2021-09-22 08:35:00|4797.5|4796|4798.5|4798|4800|4798.5|4790|4788.5|10212
1632300000000|2021-09-22 08:40:00|4797.5|4797.5|4810.5|4809|4811|4810|4797.5|4796|11088
1632300300000|2021-09-22 08:45:00|4811|4809.5|4836.5|4835.5|4836.5|4836|4810|4809|38285
1632300600000|2021-09-22 08:50:00|4837.5|4836|4837|4836|4839|4837.5|4825.5|4824|34667
1632300900000|2021-09-22 08:55:00|4837.5|4836.5|4839.5|4838|4851|4849.5|4837|4836.5|43630
1632301200000|2021-09-22 09:00:00|4840|4838.5|4847.5|4846.5|4847.5|4847|4837|4836|25279
1632301500000|2021-09-22 09:05:00|4848|4847|4852.5|4851.5|4853|4852|4841.5|4839.5|21991
1632301800000|2021-09-22 09:10:00|4854|4852|4849.5|4848|4861|4860|4845.5|4844|36112
1632302100000|2021-09-22 09:15:00|4849|4847.5|4833.5|4831|4849|4848|4832.5|4830.5|17923
1632302400000|2021-09-22 09:20:00|4834|4831.5|4841|4839.5|4842.5|4842|4833|4830|19735
1632302700000|2021-09-22 09:25:00|4840.5|4840|4835|4833.5|4844.5|4842.5|4833|4830.5|15505
1632303000000|2021-09-22 09:30:00|4835.5|4834|4831.5|4829.5|4840|4839|4826.5|4824.5|36119
1632303300000|2021-09-22 09:35:00|4831|4828.5|4834|4832.5|4839|4836.5|4829.5|4828|11028
1632303600000|2021-09-22 09:40:00|4834.5|4833|4837.5|4836|4839|4838.5|4830.5|4829|21283
1632303900000|2021-09-22 09:45:00|4837|4835.5|4837|4835.5|4840|4838.5|4831|4830.5|21710
1632304200000|2021-09-22 09:50:00|4836.5|4836|4838.5|4837.5|4844|4842.5|4836.5|4835.5|17531
1632304500000|2021-09-22 09:55:00|4838|4838|4837.5|4836|4838.5|4838|4835.5|4835|12406
1632304800000|2021-09-22 10:00:00|4838|4836.5|4836|4835|4840.5|4839.5|4835|4833.5|23131
1632305100000|2021-09-22 10:05:00|4836.5|4835.5|4836.5|4835.5|4839.5|4839|4835.5|4834|20517
1632305400000|2021-09-22 10:10:00|4836|4835|4831|4830|4836.5|4835.5|4828|4827|23625
1632305700000|2021-09-22 10:15:00|4831.5|4830.5|4835|4834|4838|4837|4830.5|4829.5|11206
1632306000000|2021-09-22 10:20:00|4835.5|4834.5|4837|4836|4838.5|4838|4833.5|4832|18612
1632306300000|2021-09-22 10:25:00|4836|4835.5|4834|4832.5|4836.5|4835.5|4828.5|4828|21825
1632306600000|2021-09-22 10:30:00|4834.5|4833|4833.5|4832|4837.5|4836.5|4832.5|4831|13217
1632306900000|2021-09-22 10:35:00|4834|4832.5|4837|4835|4840|4839.5|4833.5|4832.5|13399
1632307200000|2021-09-22 10:40:00|4837.5|4836|4835|4834|4840.5|4839|4834|4833|9886
1632307500000|2021-09-22 10:45:00|4835.5|4834.5|4837.5|4836|4840|4839.5|4835.5|4834|18330
1632307800000|2021-09-22 10:50:00|4838|4836.5|4838.5|4837.5|4839.5|4838.5|4836.5|4836|15388
1632308100000|2021-09-22 10:55:00|4839|4838.5|4837|4836|4839.5|4838.5|4836|4835|14282
1632308400000|2021-09-22 11:00:00|4836.5|4835.5|4835|4833.5|4839|4837.5|4833|4832.5|9619
1632308700000|2021-09-22 11:05:00|4834.5|4833|4835.5|4833.5|4838.5|4837.5|4830|4829|12003
1632309000000|2021-09-22 11:10:00|4836|4834|4836|4835|4838|4837.5|4833|4832|13857
1632309300000|2021-09-22 11:15:00|4835.5|4834.5|4834.5|4833|4836|4835|4833.5|4832.5|6096
1632309600000|2021-09-22 11:20:00|4834|4833.5|4839|4837.5|4840|4838|4832.5|4832|7146
1632309900000|2021-09-22 11:25:00|4839.5|4838|4850|4848.5|4850|4848.5|4836.5|4835|19907
1632310200000|2021-09-22 11:30:00|4849.5|4848|4858.5|4857|4860|4858|4849|4848|15167
1632310500000|2021-09-22 11:35:00|4857.5|4857.5|4869|4868|4870.5|4869|4857|4856.5|14859
1632310800000|2021-09-22 11:40:00|4868.5|4867.5|4878.5|4877.5|4884.5|4883|4868|4867|23328
1632311100000|2021-09-22 11:45:00|4879|4878|4873.5|4872.5|4884.5|4883|4873|4872|44567
1632311400000|2021-09-22 11:50:00|4873|4872|4864.5|4863.5|4874|4872.5|4864|4862|21656
1632311700000|2021-09-22 11:55:00|4865|4864|4868|4866.5|4873|4872.5|4865|4863.5|21494
1632312000000|2021-09-22 12:00:00|4867.5|4867|4870.5|4869.5|4874.5|4873|4861|4859|45956
1632312300000|2021-09-22 12:05:00|4871|4869|4865.5|4864.5|4873|4872.5|4864.5|4863.5|32577
1632312600000|2021-09-22 12:10:00|4866|4864|4869|4868|4871.5|4870.5|4862|4861|13626
1632312900000|2021-09-22 12:15:00|4868.5|4867.5|4867.5|4866|4869|4868|4863|4862.5|11420
1632313200000|2021-09-22 12:20:00|4867|4865.5|4869|4867|4874|4873|4864.5|4863|11422
1632313500000|2021-09-22 12:25:00|4870|4867.5|4866|4864.5|4875.5|4874|4865|4864.5|20571
1632313800000|2021-09-22 12:30:00|4865.5|4864|4865|4863.5|4868.5|4867.5|4863.5|4863|9972
1632314100000|2021-09-22 12:35:00|4864.5|4864|4862|4860|4868.5|4867.5|4861.5|4859.5|22700
1632314400000|2021-09-22 12:40:00|4862.5|4860.5|4870|4868.5|4871|4870|4862|4860.5|11943
1632314700000|2021-09-22 12:45:00|4870.5|4869|4868.5|4867|4875.5|4874.5|4863|4861.5|23817
1632315000000|2021-09-22 12:50:00|4869|4867.5|4883|4881|4895.5|4894.5|4869|4867.5|73133
1632315300000|2021-09-22 12:55:00|4883.5|4881.5|4892.5|4891|4896.5|4895|4882|4881|55374
1632315600000|2021-09-22 13:00:00|4892|4890.5|4879.5|4878|4897.5|4896.5|4875.5|4874.5|54440
1632315900000|2021-09-22 13:05:00|4879|4877.5|4876|4874.5|4880.5|4878.5|4873|4871.5|43157
1632316200000|2021-09-22 13:10:00|4875|4873.5|4873.5|4872|4881|4879.5|4869|4867|27252
1632316500000|2021-09-22 13:15:00|4873|4871.5|4879.5|4878|4887.5|4887|4869.5|4868|22509
1632316800000|2021-09-22 13:20:00|4879|4877.5|4873.5|4872|4883.5|4881.5|4872|4870|10483
1632317100000|2021-09-22 13:25:00|4873|4871|4865|4864|4874|4873|4862|4860.5|30911
1632317400000|2021-09-22 13:30:00|4865.5|4865|4873.5|4872.5|4887.5|4885.5|4839.5|4838.5|239778
1632317700000|2021-09-22 13:35:00|4873|4871.5|4867.5|4865.5|4875.5|4874|4854|4852.5|88726
1632318000000|2021-09-22 13:40:00|4867|4864.5|4862|4860.5|4880|4878.5|4861|4860|54435
1632318300000|2021-09-22 13:45:00|4862.5|4861|4849|4847.5|4868.5|4866.5|4846|4845.5|76417
1632318600000|2021-09-22 13:50:00|4848.5|4847|4834.5|4833|4855.5|4853.5|4833|4832|53895
1632318900000|2021-09-22 13:55:00|4835|4833.5|4835|4834|4839.5|4838|4829.5|4829|72318
1632319200000|2021-09-22 14:00:00|4836|4833.5|4834.5|4833.5|4839.5|4838|4829|4828.5|82596
1632319500000|2021-09-22 14:05:00|4834|4833|4838|4837|4838.5|4837|4831.5|4831|65751
1632319800000|2021-09-22 14:10:00|4838.5|4837.5|4840.5|4839|4846|4844.5|4831|4830.5|111704
1632320100000|2021-09-22 14:15:00|4841|4839.5|4865.5|4864|4865.5|4864|4841|4839.5|74033
1632320400000|2021-09-22 14:20:00|4865|4863.5|4852|4851|4869.5|4867.5|4849|4848|57301
1632320700000|2021-09-22 14:25:00|4853|4851.5|4841.5|4840|4855.5|4854|4840.5|4839.5|96876
1632321000000|2021-09-22 14:30:00|4842|4841|4839.5|4839|4845|4844|4836|4835|101101
1632321300000|2021-09-22 14:35:00|4839|4838.5|4830|4828.5|4843.5|4842|4830|4828.5|80974
1632321600000|2021-09-22 14:40:00|4830.5|4829|4839.5|4838|4841|4840.5|4829.5|4828.5|60775
1632321900000|2021-09-22 14:45:00|4839|4837.5|4838.5|4837.5|4842.5|4841.5|4835.5|4834.5|83071
1632322200000|2021-09-22 14:50:00|4839|4838|4836.5|4835.5|4848|4847|4836|4835.5|101925
1632322500000|2021-09-22 14:55:00|4837|4836|4835.5|4835|4838.5|4837|4830|4828.5|30801
1632322800000|2021-09-22 15:00:00|4836|4835.5|4838|4837|4838.5|4837.5|4832|4831|54380
1632323100000|2021-09-22 15:05:00|4837.5|4836.5|4834.5|4833|4838.5|4837.5|4832|4830.5|39469
1632323400000|2021-09-22 15:10:00|4834|4833.5|4846.5|4845.5|4850|4849|4834|4833.5|99915
1632323700000|2021-09-22 15:15:00|4847|4846|4834|4833|4847.5|4846.5|4833|4832.5|51699
1632324000000|2021-09-22 15:20:00|4834.5|4833.5|4831|4829.5|4838.5|4837|4828.5|4828|33317
1632324300000|2021-09-22 15:25:00|4830.5|4830|4834|4833|4836|4835|4829|4828.5|29325
1632380400000|2021-09-23 07:00:00|4913|4908|4878|4876.5|4924|4916|4872.5|4870|52161
1632380700000|2021-09-23 07:05:00|4878.5|4877|4840|4838.5|4878.5|4877|4839|4838|43632
1632381000000|2021-09-23 07:10:00|4841|4839|4809|4807.5|4843.5|4842.5|4808|4806.5|30492
1632381300000|2021-09-23 07:15:00|4808.5|4807|4810|4808.5|4818|4815.5|4804|4801.5|28009
1632381600000|2021-09-23 07:20:00|4810.5|4809|4827.5|4826|4831.5|4829.5|4810.5|4809|14038
1632381900000|2021-09-23 07:25:00|4828|4826.5|4842|4840.5|4844.5|4843.5|4827|4825.5|20719
1632382200000|2021-09-23 07:30:00|4841.5|4839.5|4834.5|4833.5|4842|4840.5|4830|4828|36207
1632382500000|2021-09-23 07:35:00|4834|4833|4821.5|4820.5|4835.5|4834|4821|4820.5|29284
1632382800000|2021-09-23 07:40:00|4822|4821|4812.5|4811.5|4823|4821.5|4810.5|4810|30787
1632383100000|2021-09-23 07:45:00|4812|4811|4819.5|4818|4821.5|4820|4796|4795|54364
1632383400000|2021-09-23 07:50:00|4819|4818.5|4812|4811|4826.5|4825|4811|4809|29854
1632383700000|2021-09-23 07:55:00|4812.5|4811.5|4827.5|4826|4827.5|4826|4808|4807|29225
1632384000000|2021-09-23 08:00:00|4828|4826.5|4845|4843.5|4846|4844.5|4826|4825.5|23014
1632384300000|2021-09-23 08:05:00|4845.5|4844|4852.5|4851.5|4860|4859|4844.5|4844|42610
1632384600000|2021-09-23 08:10:00|4852|4851|4853.5|4852.5|4861.5|4860|4842|4841|54554
1632384900000|2021-09-23 08:15:00|4854|4853|4859|4857.5|4865|4864|4851.5|4850.5|22652
1632385200000|2021-09-23 08:20:00|4858.5|4857|4867|4866|4867|4866|4856|4855|31819
1632385500000|2021-09-23 08:25:00|4866.5|4865.5|4856|4854.5|4869.5|4868|4856|4854.5|23501
1632385800000|2021-09-23 08:30:00|4856.5|4855|4861|4860|4865|4864|4855|4854.5|25368
1632386100000|2021-09-23 08:35:00|4861.5|4859.5|4851|4849.5|4861.5|4860.5|4850|4849.5|46991
1632386400000|2021-09-23 08:40:00|4850.5|4850|4846.5|4845.5|4852|4851.5|4845|4844|25537
1632386700000|2021-09-23 08:45:00|4847|4846|4852.5|4851|4856|4854.5|4845|4843.5|24802
1632387000000|2021-09-23 08:50:00|4852|4850.5|4848|4847|4852|4852|4846|4845.5|16316
1632387300000|2021-09-23 08:55:00|4847.5|4846.5|4850|4849|4853|4852|4847|4846|15746
1632387600000|2021-09-23 09:00:00|4849.5|4848.5|4846.5|4845|4850|4849|4844.5|4842.5|10650
1632387900000|2021-09-23 09:05:00|4846|4844.5|4855|4854|4863|4861.5|4837.5|4836.5|79566
1632388200000|2021-09-23 09:10:00|4854.5|4853.5|4883|4882|4889.5|4888|4854.5|4853.5|66623
1632388500000|2021-09-23 09:15:00|4883.5|4881.5|4881.5|4880.5|4900.5|4900|4881|4880|31010
1632388800000|2021-09-23 09:20:00|4881|4880|4880.5|4879.5|4888|4886.5|4878.5|4877|26527
1632389100000|2021-09-23 09:25:00|4881|4880|4877.5|4876|4887.5|4886.5|4874.5|4873|12817
1632389400000|2021-09-23 09:30:00|4877|4875.5|4874.5|4873|4883|4881|4873|4871.5|417483
1632389700000|2021-09-23 09:35:00|4874|4872.5|4884|4882.5|4884|4883|4871.5|4870.5|26461
1632390000000|2021-09-23 09:40:00|4883.5|4883|4881|4880|4884|4883|4877.5|4876|10598
1632390300000|2021-09-23 09:45:00|4881.5|4880.5|4874|4873|4881.5|4880.5|4872|4871|13368
1632390600000|2021-09-23 09:50:00|4874.5|4873.5|4870|4869|4877|4875.5|4869|4868|23473
1632390900000|2021-09-23 09:55:00|4870.5|4868.5|4882.5|4881.5|4882.5|4882|4869|4868|31085
1632391200000|2021-09-23 10:00:00|4883|4882|4887.5|4886.5|4889|4887.5|4881.5|4880.5|19384
1632391500000|2021-09-23 10:05:00|4888.5|4887|4889.5|4888|4893.5|4892.5|4885.5|4884.5|16095
1632391800000|2021-09-23 10:10:00|4890|4888.5|4844|4843|4891|4890|4841|4839.5|112235
1632392100000|2021-09-23 10:15:00|4843.5|4842.5|4858.5|4857|4862|4860|4829|4827|82362
1632392400000|2021-09-23 10:20:00|4858|4856.5|4850|4849|4862|4860|4850|4849|10758
1632392700000|2021-09-23 10:25:00|4849|4848.5|4854.5|4853|4856.5|4855.5|4849|4848|22806
1632393000000|2021-09-23 10:30:00|4854|4852.5|4861|4859.5|4862.5|4861.5|4852|4850.5|11137
1632393300000|2021-09-23 10:35:00|4860.5|4860|4861.5|4859.5|4862.5|4861|4852.5|4851.5|32004
1632393600000|2021-09-23 10:40:00|4862.5|4860|4856|4855|4866|4864|4851.5|4850.5|23883
1632393900000|2021-09-23 10:45:00|4856.5|4855.5|4848.5|4846.5|4857|4856|4842|4841|57806
1632394200000|2021-09-23 10:50:00|4848|4847|4851.5|4850.5|4852|4851.5|4847|4846|17985
1632394500000|2021-09-23 10:55:00|4851|4850|4851.5|4849.5|4854|4852|4846.5|4846|28999
1632394800000|2021-09-23 11:00:00|4851|4849|4850.5|4849|4857|4856.5|4848.5|4845.5|16910
1632395100000|2021-09-23 11:05:00|4851|4849.5|4846.5|4845.5|4853|4852|4845|4843.5|12247
1632395400000|2021-09-23 11:10:00|4846|4845|4841.5|4840.5|4847|4845.5|4839|4837.5|14177
1632395700000|2021-09-23 11:15:00|4842|4841|4851.5|4850|4852|4850.5|4842|4841|7820
1632396000000|2021-09-23 11:20:00|4852|4850.5|4851.5|4850.5|4852.5|4851.5|4850|4849|5533
1632396300000|2021-09-23 11:25:00|4851|4850|4850|4849|4851|4850|4849|4848.5|10720
1632396600000|2021-09-23 11:30:00|4850.5|4849.5|4847.5|4846.5|4851|4850.5|4845|4844|11239
1632396900000|2021-09-23 11:35:00|4848|4847|4847|4846|4850|4849|4844|4843|7252
1632397200000|2021-09-23 11:40:00|4846.5|4845.5|4850|4848.5|4850.5|4850|4846|4845|6440
1632397500000|2021-09-23 11:45:00|4849.5|4848|4847.5|4847|4849.5|4848.5|4844.5|4843.5|8971
1632397800000|2021-09-23 11:50:00|4848|4846|4848.5|4847.5|4848.5|4847.5|4844.5|4844|3608
1632398100000|2021-09-23 11:55:00|4848|4847|4845.5|4844.5|4848.5|4847|4844.5|4843.5|12351
1632398400000|2021-09-23 12:00:00|4845|4844|4842.5|4841.5|4847.5|4846|4841|4840.5|13380
1632398700000|2021-09-23 12:05:00|4843|4841|4845|4843.5|4851|4849.5|4841.5|4840.5|8138
1632399000000|2021-09-23 12:10:00|4844.5|4844|4844|4842.5|4846|4844.5|4841|4840|17238
1632399300000|2021-09-23 12:15:00|4844.5|4843|4846|4845.5|4850|4848|4844|4843|7474
1632399600000|2021-09-23 12:20:00|4846.5|4846|4851|4849.5|4852|4850.5|4845.5|4844|6148
1632399900000|2021-09-23 12:25:00|4851.5|4850|4846|4845|4852.5|4851.5|4845.5|4844|10553
1632400200000|2021-09-23 12:30:00|4846.5|4845.5|4846.5|4845|4851|4849.5|4844.5|4843|11373
1632400500000|2021-09-23 12:35:00|4847|4845.5|4845.5|4844|4847.5|4846.5|4841|4840|8308
1632400800000|2021-09-23 12:40:00|4845|4843.5|4845|4843.5|4846|4845|4840.5|4840|9942
1632401100000|2021-09-23 12:45:00|4845.5|4844|4848|4846.5|4850|4848.5|4844.5|4843.5|10598
1632401400000|2021-09-23 12:50:00|4847.5|4846|4849.5|4848|4850.5|4849.5|4845|4844.5|18878
1632401700000|2021-09-23 12:55:00|4850|4848.5|4849.5|4848.5|4852|4851|4849|4848.5|5309
1632402000000|2021-09-23 13:00:00|4849|4849|4851|4850|4853.5|4852|4848|4846.5|13849
1632402300000|2021-09-23 13:05:00|4851.5|4850.5|4850|4849|4853.5|4852.5|4848.5|4847|20650
1632402600000|2021-09-23 13:10:00|4849.5|4848|4852|4851|4853.5|4853|4846|4844.5|14884
1632402900000|2021-09-23 13:15:00|4851.5|4850.5|4847|4846|4855.5|4854|4846.5|4845.5|24971
1632403200000|2021-09-23 13:20:00|4847.5|4846.5|4854.5|4853.5|4855.5|4854.5|4847|4846|9486
1632403500000|2021-09-23 13:25:00|4854|4854|4868.5|4867|4870|4869.5|4853|4852.5|48310
1632403800000|2021-09-23 13:30:00|4869|4866.5|4850|4848.5|4873|4872|4847.5|4847|137866
1632404100000|2021-09-23 13:35:00|4850.5|4849|4878.5|4877|4880.5|4878.5|4850|4849|62575
1632404400000|2021-09-23 13:40:00|4878|4876.5|4879|4877.5|4884|4882|4872|4871|62805
1632404700000|2021-09-23 13:45:00|4878.5|4877|4859|4857.5|4886.5|4885.5|4857.5|4856|66411
1632405000000|2021-09-23 13:50:00|4859.5|4858.5|4856|4855|4861.5|4859.5|4847.5|4846|67428
1632405300000|2021-09-23 13:55:00|4856.5|4855.5|4851|4850|4859|4858.5|4848|4847|47013
1632405600000|2021-09-23 14:00:00|4851.5|4851|4853|4852|4855|4854|4849|4848.5|110712
1632405900000|2021-09-23 14:05:00|4853.5|4852.5|4848|4847|4857.5|4856.5|4848|4847|57684
1632406200000|2021-09-23 14:10:00|4848.5|4846.5|4854.5|4853|4855.5|4854.5|4847|4846.5|43145
1632406500000|2021-09-23 14:15:00|4854|4852.5|4842.5|4841.5|4855.5|4854.5|4842|4841|44298
1632406800000|2021-09-23 14:20:00|4842|4842|4833.5|4832|4843|4842|4829.5|4828.5|97580
1632407100000|2021-09-23 14:25:00|4834|4833|4838.5|4837.5|4838.5|4837.5|4830|4829.5|41640
1632407400000|2021-09-23 14:30:00|4839|4837|4845|4844|4845|4844.5|4836.5|4835.5|58092
1632407700000|2021-09-23 14:35:00|4845.5|4844.5|4841|4840|4847.5|4847|4837|4836|53629
1632408000000|2021-09-23 14:40:00|4841.5|4840.5|4846.5|4845.5|4847|4846|4841.5|4840.5|51973
1632408300000|2021-09-23 14:45:00|4847|4846|4856.5|4855.5|4856.5|4856|4846.5|4846|40938
1632408600000|2021-09-23 14:50:00|4856|4855|4857.5|4856.5|4859.5|4859|4854|4853.5|47580
1632408900000|2021-09-23 14:55:00|4857|4857|4858.5|4857|4861|4860|4854|4853.5|52925
1632409200000|2021-09-23 15:00:00|4858|4857.5|4859.5|4858.5|4861|4860|4855.5|4854.5|27818
1632409500000|2021-09-23 15:05:00|4860|4859|4865|4863.5|4870|4869.5|4859|4858.5|46421
1632409800000|2021-09-23 15:10:00|4864.5|4863|4855.5|4854.5|4864.5|4863.5|4854.5|4853|24817
1632410100000|2021-09-23 15:15:00|4856|4855|4859.5|4858.5|4859.5|4858.5|4853|4852|20856
1632410400000|2021-09-23 15:20:00|4859|4859|4855|4854|4861.5|4860.5|4855|4854|25473
1632410700000|2021-09-23 15:25:00|4854.5|4853.5|4848.5|4846.5|4856.5|4855.5|4847.5|4846|39154
1632466800000|2021-09-24 07:00:00|4853|4848|4827|4823.5|4853|4849|4824|4820|64392
1632467100000|2021-09-24 07:05:00|4827.5|4824|4808|4806.5|4837.5|4836|4805|4803.5|60482
1632467400000|2021-09-24 07:10:00|4807.5|4806|4807.5|4806|4810.5|4809|4796|4794|53260
1632467700000|2021-09-24 07:15:00|4807|4805|4806.5|4805|4809.5|4808|4798|4796.5|33018
1632468000000|2021-09-24 07:20:00|4806|4804.5|4809.5|4808.5|4811.5|4810.5|4798.5|4797|28332
1632468300000|2021-09-24 07:25:00|4810|4809|4815.5|4814|4819.5|4818|4810|4809|17843
1632468600000|2021-09-24 07:30:00|4816|4814.5|4814.5|4813|4821.5|4820|4812.5|4811.5|18759
1632468900000|2021-09-24 07:35:00|4815|4813.5|4819.5|4818|4830|4828|4815|4813.5|15887
1632469200000|2021-09-24 07:40:00|4819|4817.5|4830.5|4828.5|4831|4829.5|4814.5|4813.5|25657
1632469500000|2021-09-24 07:45:00|4829.5|4828|4821|4819.5|4829.5|4828|4811|4810|19847
1632469800000|2021-09-24 07:50:00|4822|4820|4828|4826|4829.5|4828|4814.5|4812.5|12016
1632470100000|2021-09-24 07:55:00|4827.5|4825.5|4822.5|4821|4830|4828.5|4822|4820|38713
1632470400000|2021-09-24 08:00:00|4824|4821.5|4822|4820.5|4826|4825|4814.5|4813.5|35224
1632470700000|2021-09-24 08:05:00|4822.5|4821|4815|4814|4825|4824|4813.5|4812.5|23829
1632471000000|2021-09-24 08:10:00|4815.5|4814.5|4812.5|4811.5|4822|4820.5|4811|4810|14726
1632471300000|2021-09-24 08:15:00|4812|4811|4806|4804.5|4813.5|4812.5|4802.5|4801.5|12654
1632471600000|2021-09-24 08:20:00|4806.5|4805|4809|4807.5|4810|4808.5|4802|4800.5|12412
1632471900000|2021-09-24 08:25:00|4808.5|4806.5|4811|4809.5|4818|4816.5|4806.5|4805.5|23227
1632472200000|2021-09-24 08:30:00|4811.5|4810|4817.5|4816|4822.5|4821|4810|4809|15067
1632472500000|2021-09-24 08:35:00|4817|4816.5|4824.5|4823|4825|4823.5|4814|4812|7814
1632472800000|2021-09-24 08:40:00|4825|4823.5|4842|4840.5|4842.5|4841.5|4825|4823.5|18610
1632473100000|2021-09-24 08:45:00|4842.5|4841.5|4840|4839|4845|4843|4837|4835.5|14070
1632473400000|2021-09-24 08:50:00|4840.5|4839.5|4849.5|4848.5|4850|4849|4840.5|4839.5|12873
1632473700000|2021-09-24 08:55:00|4850|4849|4846.5|4845.5|4850.5|4849.5|4844.5|4843.5|11369
1632474000000|2021-09-24 09:00:00|4847|4846|4846|4844.5|4850|4849.5|4843.5|4843|11005
1632474300000|2021-09-24 09:05:00|4845.5|4845|4845|4843.5|4849|4847.5|4839|4838.5|7184
1632474600000|2021-09-24 09:10:00|4844.5|4842.5|4839|4837.5|4844.5|4843|4835|4834|18940
1632474900000|2021-09-24 09:15:00|4838.5|4837|4836.5|4835|4845.5|4845|4836.5|4835|7532
1632475200000|2021-09-24 09:20:00|4836|4834.5|4838.5|4836.5|4840.5|4839.5|4835|4833|7814
1632475500000|2021-09-24 09:25:00|4838|4837|4836.5|4835|4844.5|4844|4835|4834.5|15597
1632475800000|2021-09-24 09:30:00|4836|4834.5|4825.5|4824|4836.5|4834.5|4824|4822.5|7927
1632476100000|2021-09-24 09:35:00|4826|4824.5|4835.5|4834.5|4837|4836|4825.5|4824|9693
1632476400000|2021-09-24 09:40:00|4836|4835|4835.5|4833.5|4836.5|4835|4829.5|4828|5861
1632476700000|2021-09-24 09:45:00|4835|4834|4831.5|4830|4835|4834|4829|4827.5|3391
1632477000000|2021-09-24 09:50:00|4831|4829.5|4833|4831.5|4834|4832.5|4830|4828.5|4027
1632477300000|2021-09-24 09:55:00|4833.5|4832.5|4832|4830.5|4836.5|4835.5|4825.5|4824.5|21699
1632477600000|2021-09-24 10:00:00|4831.5|4830|4828.5|4827|4834.5|4833.5|4827|4826|8510
1632477900000|2021-09-24 10:05:00|4829|4827.5|4838|4836.5|4838|4837|4824|4823|24054
1632478200000|2021-09-24 10:10:00|4838.5|4837|4835|4834|4840|4839.5|4834|4833|9534
1632478500000|2021-09-24 10:15:00|4836|4834.5|4836|4835.5|4844.5|4842.5|4834.5|4834|3916
1632478800000|2021-09-24 10:20:00|4835.5|4835|4842|4840.5|4844.5|4843|4833|4832|3890
1632479100000|2021-09-24 10:25:00|4841.5|4840|4841.5|4840|4846.5|4845.5|4838.5|4837|2497
1632479400000|2021-09-24 10:30:00|4842|4840.5|4842.5|4841.5|4844.5|4843.5|4839.5|4838|7685
1632479700000|2021-09-24 10:35:00|4842|4842|4841.5|4840.5|4843|4842|4838.5|4837|5256
1632480000000|2021-09-24 10:40:00|4842|4841|4843|4842|4843|4842|4838.5|4838|5006
1632480300000|2021-09-24 10:45:00|4842.5|4841.5|4839|4838|4843|4841.5|4837|4835.5|3482
1632480600000|2021-09-24 10:50:00|4839.5|4838.5|4839.5|4838.5|4841.5|4840.5|4838.5|4836.5|2906
1632480900000|2021-09-24 10:55:00|4839|4838|4835|4834|4839|4838|4831|4830|6486
1632481200000|2021-09-24 11:00:00|4835.5|4834.5|4838.5|4837|4838.5|4837.5|4832|4831|6708
1632481500000|2021-09-24 11:05:00|4839|4837.5|4844|4842.5|4844.5|4843.5|4837.5|4836|6611
1632481800000|2021-09-24 11:10:00|4843.5|4842|4837|4836|4845|4844|4835|4833.5|10755
1632482100000|2021-09-24 11:15:00|4836.5|4835.5|4839.5|4839|4840|4839|4833.5|4831.5|6729
1632482400000|2021-09-24 11:20:00|4840|4839.5|4843|4841.5|4846.5|4845.5|4840|4839|7148
1632482700000|2021-09-24 11:25:00|4843.5|4842|4847|4846|4848.5|4847|4841.5|4840|5484
1632483000000|2021-09-24 11:30:00|4846.5|4846.5|4844|4842.5|4847|4846.5|4840.5|4839|9235
1632483300000|2021-09-24 11:35:00|4843.5|4843|4837.5|4836.5|4846|4844.5|4837|4836.5|12842
1632483600000|2021-09-24 11:40:00|4837|4837|4833.5|4832.5|4837.5|4837|4833|4832.5|4196
1632483900000|2021-09-24 11:45:00|4834|4833|4829|4828|4837|4835.5|4827.5|4826|16016
1632484200000|2021-09-24 11:50:00|4829.5|4828.5|4824|4822.5|4830|4829|4823.5|4822.5|3759
1632484500000|2021-09-24 11:55:00|4823.5|4821.5|4817|4815.5|4824.5|4823.5|4816.5|4815|5914
1632484800000|2021-09-24 12:00:00|4816.5|4815|4798.5|4797|4816.5|4815|4798|4797|41160
1632485100000|2021-09-24 12:05:00|4798|4796.5|4796|4794.5|4799|4798|4793.5|4792.5|19645
1632485400000|2021-09-24 12:10:00|4795.5|4794|4791.5|4790.5|4797|4796|4786.5|4785|19336
1632485700000|2021-09-24 12:15:00|4792.5|4791|4793|4792|4797.5|4796|4792.5|4791|14927
1632486000000|2021-09-24 12:20:00|4794|4792.5|4795|4794.5|4795.5|4794.5|4786.5|4786|21320
1632486300000|2021-09-24 12:25:00|4794.5|4794|4804|4802.5|4804|4802.5|4793|4792.5|30777
1632486600000|2021-09-24 12:30:00|4803.5|4801.5|4805.5|4804|4807|4806|4801|4800|8666
1632486900000|2021-09-24 12:35:00|4806|4804.5|4810.5|4809.5|4811|4810|4804.5|4804|10196
1632487200000|2021-09-24 12:40:00|4810|4809|4813.5|4812.5|4814.5|4813.5|4805|4804|6546
1632487500000|2021-09-24 12:45:00|4814|4812|4808|4806.5|4814|4813|4804|4803|10474
1632487800000|2021-09-24 12:50:00|4809|4807|4810|4809|4811.5|4811|4807|4806|7147
1632488100000|2021-09-24 12:55:00|4810.5|4809.5|4807.5|4806|4814|4812.5|4806|4804.5|5827
1632488400000|2021-09-24 13:00:00|4807|4805.5|4813.5|4812.5|4815|4814|4806|4805|11629
1632488700000|2021-09-24 13:05:00|4813|4812|4811|4809.5|4813.5|4812|4809.5|4808.5|8762
1632489000000|2021-09-24 13:10:00|4810.5|4810|4811|4810|4812|4811.5|4807.5|4807|8862
1632489300000|2021-09-24 13:15:00|4810.5|4810.5|4810.5|4809.5|4813|4812|4808|4807.5|15084
1632489600000|2021-09-24 13:20:00|4810|4810|4810.5|4809|4814|4812.5|4806.5|4806|8276
1632489900000|2021-09-24 13:25:00|4811.5|4809.5|4819.5|4818|4820|4819|4811.5|4809.5|15051
1632490200000|2021-09-24 13:30:00|4819|4818.5|4836|4835|4839|4837.5|4811|4810|42318
1632490500000|2021-09-24 13:35:00|4835.5|4834.5|4834|4832.5|4844|4843.5|4831.5|4830|26368
1632490800000|2021-09-24 13:40:00|4833.5|4833|4838.5|4837.5|4843|4842|4833|4832|89293
1632491100000|2021-09-24 13:45:00|4838|4836.5|4832.5|4830.5|4843.5|4842.5|4832.5|4830.5|57670
1632491400000|2021-09-24 13:50:00|4832|4831|4835|4833|4838|4836.5|4822.5|4821|35551
1632491700000|2021-09-24 13:55:00|4834.5|4832.5|4856.5|4855|4856.5|4855|4831.5|4830.5|30022
1632492000000|2021-09-24 14:00:00|4856|4854.5|4861.5|4861|4866|4864.5|4854|4852.5|42655
1632492300000|2021-09-24 14:05:00|4862.5|4861.5|4844.5|4843.5|4862.5|4861.5|4843|4842|48162
1632492600000|2021-09-24 14:10:00|4844|4842.5|4838.5|4837.5|4850|4849|4836.5|4835.5|57944
1632492900000|2021-09-24 14:15:00|4838|4836.5|4848|4846.5|4848.5|4847.5|4836.5|4835.5|23584
1632493200000|2021-09-24 14:20:00|4848.5|4847|4848.5|4847|4852|4851|4843.5|4842|32819
1632493500000|2021-09-24 14:25:00|4849|4847.5|4844.5|4844|4851.5|4851|4844|4843|40417
1632493800000|2021-09-24 14:30:00|4845|4844.5|4845.5|4845|4851|4850|4840|4839|165042
1632494100000|2021-09-24 14:35:00|4845|4844.5|4837.5|4836.5|4848|4847|4836.5|4835.5|45122
1632494400000|2021-09-24 14:40:00|4838|4837|4836.5|4835.5|4843|4842|4831.5|4830|46455
1632494700000|2021-09-24 14:45:00|4837|4836|4837|4835.5|4841|4840.5|4827.5|4827|53660
1632495000000|2021-09-24 14:50:00|4836.5|4835|4829.5|4828.5|4837|4836|4827|4826|125638
1632495300000|2021-09-24 14:55:00|4829|4829|4838|4837.5|4841|4840|4829|4828.5|46161
1632495600000|2021-09-24 15:00:00|4837.5|4836.5|4841.5|4840|4844|4842.5|4836|4835|12392
1632495900000|2021-09-24 15:05:00|4841|4839.5|4841.5|4840.5|4845.5|4844|4835.5|4834.5|17174
1632496200000|2021-09-24 15:10:00|4841|4839.5|4839.5|4838.5|4842.5|4842|4838|4837|12365
1632496500000|2021-09-24 15:15:00|4839|4838|4840.5|4839.5|4842.5|4842|4837|4836|27367
1632496800000|2021-09-24 15:20:00|4840|4840|4843.5|4842.5|4844.5|4844|4838.5|4837.5|17794
1632497100000|2021-09-24 15:25:00|4843|4842|4842|4840.5|4847|4845.5|4840.5|4840|18979
1632726000000|2021-09-27 07:00:00|4893|4850|4881|4878.5|4904.5|4900.5|4860|4850|112779
1632726300000|2021-09-27 07:05:00|4883|4879|4858.5|4856.5|4884|4880.5|4853|4850|33055
1632726600000|2021-09-27 07:10:00|4858|4856|4866|4864|4869.5|4867|4854.5|4852.5|22018
1632726900000|2021-09-27 07:15:00|4866.5|4864.5|4848.5|4847|4875|4873|4847|4846|23808
1632727200000|2021-09-27 07:20:00|4848|4847.5|4830|4828.5|4852.5|4851.5|4829|4827|31436
1632727500000|2021-09-27 07:25:00|4829.5|4829|4824|4822|4836|4835|4823|4821.5|22314
1632727800000|2021-09-27 07:30:00|4823.5|4822.5|4825|4824|4830|4828|4817|4815|25571
1632728100000|2021-09-27 07:35:00|4824.5|4823.5|4814.5|4812.5|4825|4823.5|4811.5|4809|24520
1632728400000|2021-09-27 07:40:00|4814|4812|4811.5|4809.5|4817.5|4817|4807|4806|47019
1632728700000|2021-09-27 07:45:00|4811|4809|4812|4811|4814.5|4813.5|4805|4804|17366
1632729000000|2021-09-27 07:50:00|4812.5|4811.5|4797|4795.5|4813|4812|4795.5|4794.5|30864
1632729300000|2021-09-27 07:55:00|4796.5|4795|4789.5|4788.5|4797.5|4797|4788|4786.5|27165
1632729600000|2021-09-27 08:00:00|4789|4788|4792.5|4791.5|4793.5|4792.5|4782|4781|32290
1632729900000|2021-09-27 08:05:00|4792|4791|4802|4800.5|4806|4804|4788.5|4787.5|49473
1632730200000|2021-09-27 08:10:00|4801.5|4800|4809.5|4808.5|4811.5|4810|4794.5|4793|25189
1632730500000|2021-09-27 08:15:00|4809|4808|4806|4805|4810|4809|4799.5|4799|26760
1632730800000|2021-09-27 08:20:00|4805.5|4804.5|4807|4805.5|4812.5|4811.5|4795|4793.5|39403
1632731100000|2021-09-27 08:25:00|4806.5|4805|4785.5|4784.5|4807|4806|4785|4784.5|42871
1632731400000|2021-09-27 08:30:00|4785|4784|4792.5|4791|4797|4795.5|4783.5|4782.5|44711
1632731700000|2021-09-27 08:35:00|4792|4790.5|4790|4788.5|4797.5|4796|4784.5|4783|24826
1632732000000|2021-09-27 08:40:00|4789.5|4789|4789|4788|4796|4794.5|4785.5|4784.5|24497
1632732300000|2021-09-27 08:45:00|4788.5|4787.5|4786.5|4786|4788.5|4787.5|4778.5|4778|32114
1632732600000|2021-09-27 08:50:00|4787|4786.5|4789|4788|4790.5|4789|4782|4781.5|18887
1632732900000|2021-09-27 08:55:00|4789.5|4787.5|4785.5|4784|4793|4792|4781.5|4780.5|23567
1632733200000|2021-09-27 09:00:00|4785|4783.5|4797|4795.5|4797.5|4796|4783|4782|14338
1632733500000|2021-09-27 09:05:00|4797.5|4796|4808|4807|4811.5|4810.5|4796.5|4795.5|33672
1632733800000|2021-09-27 09:10:00|4808.5|4807.5|4808|4807|4813.5|4812|4805|4803.5|16245
1632734100000|2021-09-27 09:15:00|4808.5|4807.5|4789.5|4788.5|4809|4808|4789|4788.5|22989
1632734400000|2021-09-27 09:20:00|4789|4788|4803|4802|4805.5|4804|4788.5|4787|22595
1632734700000|2021-09-27 09:25:00|4802.5|4801|4807.5|4806.5|4810.5|4810|4799.5|4799|23489
1632735000000|2021-09-27 09:30:00|4807|4805.5|4817.5|4816|4820.5|4820|4806.5|4805.5|35263
1632735300000|2021-09-27 09:35:00|4817|4816.5|4827.5|4826|4829.5|4828.5|4816|4815|39947
1632735600000|2021-09-27 09:40:00|4827|4826.5|4808|4807|4828|4827|4808|4807|105263
1632735900000|2021-09-27 09:45:00|4807.5|4806.5|4807.5|4806.5|4810.5|4809|4802|4800.5|107643
1632736200000|2021-09-27 09:50:00|4807|4806|4806|4805|4811.5|4810.5|4804.5|4803.5|17053
1632736500000|2021-09-27 09:55:00|4806.5|4805.5|4806|4805|4808.5|4807.5|4802.5|4801.5|12530
1632736800000|2021-09-27 10:00:00|4805.5|4804.5|4797.5|4796|4805.5|4805|4794.5|4793.5|26192
1632737100000|2021-09-27 10:05:00|4797|4795|4797.5|4796|4799|4798|4790|4788.5|23227
1632737400000|2021-09-27 10:10:00|4797|4796.5|4809|4808|4809.5|4808|4796.5|4796|20966
1632737700000|2021-09-27 10:15:00|4808.5|4807|4805.5|4804|4810.5|4810|4803|4802|8924
1632738000000|2021-09-27 10:20:00|4805|4803|4800|4799|4805|4803.5|4798|4796.5|14333
1632738300000|2021-09-27 10:25:00|4800.5|4799.5|4806|4804.5|4809.5|4808|4800.5|4799.5|25624
1632738600000|2021-09-27 10:30:00|4805.5|4804|4805|4803.5|4815.5|4815|4802.5|4801|29001
1632738900000|2021-09-27 10:35:00|4804.5|4804|4808.5|4806.5|4811|4809.5|4804.5|4803|11808
1632739200000|2021-09-27 10:40:00|4808|4807|4810|4808|4815.5|4815|4807|4806|14655
1632739500000|2021-09-27 10:45:00|4809.5|4807.5|4810.5|4809.5|4811.5|4810|4805|4804.5|18664
1632739800000|2021-09-27 10:50:00|4810|4809|4813.5|4811.5|4816.5|4815.5|4808.5|4807|12325
1632740100000|2021-09-27 10:55:00|4813|4811|4799.5|4797.5|4813|4811.5|4795.5|4794.5|19161
1632740400000|2021-09-27 11:00:00|4799|4798|4803.5|4801.5|4811|4810|4799|4797.5|24151
1632740700000|2021-09-27 11:05:00|4803|4802|4800.5|4799.5|4810.5|4810|4797.5|4796.5|25048
1632741000000|2021-09-27 11:10:00|4801.5|4800|4804.5|4803.5|4809|4808|4799.5|4798.5|19255
1632741300000|2021-09-27 11:15:00|4804|4802.5|4796.5|4795|4804|4802.5|4794|4792.5|11255
1632741600000|2021-09-27 11:20:00|4796|4794.5|4795.5|4795|4798|4797|4793.5|4792.5|31889
1632741900000|2021-09-27 11:25:00|4796.5|4794.5|4798.5|4797.5|4798.5|4798|4794.5|4793.5|23166
1632742200000|2021-09-27 11:30:00|4799|4798|4798.5|4797.5|4800.5|4799.5|4793|4791.5|13663
1632742500000|2021-09-27 11:35:00|4798|4797|4797.5|4797|4800.5|4799|4793.5|4792.5|89331
1632742800000|2021-09-27 11:40:00|4798|4797.5|4796|4794.5|4799.5|4798.5|4792.5|4792|13110
1632743100000|2021-09-27 11:45:00|4795.5|4794|4795|4793.5|4796|4795|4791|4790|93291
1632743400000|2021-09-27 11:50:00|4794.5|4793|4789.5|4788.5|4795|4794.5|4789|4788.5|31070
1632743700000|2021-09-27 11:55:00|4789|4788|4781|4780|4789|4788|4780.5|4779.5|413325
1632744000000|2021-09-27 12:00:00|4780.5|4779.5|4779.5|4778.5|4784|4783|4776.5|4775|14828
1632744300000|2021-09-27 12:05:00|4779|4778|4780|4779|4782.5|4782|4776.5|4775.5|23044
1632744600000|2021-09-27 12:10:00|4779.5|4778.5|4771|4769.5|4780|4778.5|4769|4768|17398
1632744900000|2021-09-27 12:15:00|4770.5|4769|4773.5|4772.5|4776|4775|4768|4767|13023
1632745200000|2021-09-27 12:20:00|4774|4773|4773.5|4772|4777|4776.5|4769.5|4768.5|17446
1632745500000|2021-09-27 12:25:00|4773|4771.5|4773.5|4772.5|4775|4774.5|4771.5|4770.5|36587
1632745800000|2021-09-27 12:30:00|4773|4772|4775|4774|4776|4775.5|4772.5|4772|26626
1632746100000|2021-09-27 12:35:00|4774.5|4773.5|4786|4785|4788.5|4788|4772.5|4771.5|15417
1632746400000|2021-09-27 12:40:00|4785.5|4784.5|4792.5|4792|4792.5|4792|4785|4784|13661
1632746700000|2021-09-27 12:45:00|4792|4791.5|4788|4787|4792.5|4791.5|4787|4785.5|13639
1632747000000|2021-09-27 12:50:00|4788.5|4787.5|4795|4794|4797.5|4796.5|4788.5|4787|14063
1632747300000|2021-09-27 12:55:00|4794.5|4794.5|4796|4795.5|4799.5|4798.5|4792.5|4792|12985
1632747600000|2021-09-27 13:00:00|4796.5|4795|4797.5|4796.5|4798.5|4797.5|4790.5|4789.5|20453
1632747900000|2021-09-27 13:05:00|4798|4797|4796.5|4796|4800.5|4799.5|4794|4793|23533
1632748200000|2021-09-27 13:10:00|4797|4796.5|4797.5|4796.5|4801.5|4800.5|4796|4794.5|19758
1632748500000|2021-09-27 13:15:00|4797|4796|4794|4793|4800.5|4799.5|4792|4790|13829
1632748800000|2021-09-27 13:20:00|4794.5|4793.5|4790|4789|4797.5|4797|4789.5|4788.5|17270
1632749100000|2021-09-27 13:25:00|4790.5|4789.5|4792.5|4791|4797.5|4797|4790|4789|27630
1632749400000|2021-09-27 13:30:00|4792|4790|4806|4805|4813.5|4812.5|4790.5|4789.5|91508
1632749700000|2021-09-27 13:35:00|4805.5|4804.5|4808|4807|4811.5|4811|4800|4798.5|45713
1632750000000|2021-09-27 13:40:00|4808.5|4807.5|4810|4809|4814.5|4814|4806|4805|50952
1632750300000|2021-09-27 13:45:00|4809.5|4808.5|4810.5|4810|4815|4814|4809|4808|28699
1632750600000|2021-09-27 13:50:00|4810|4809.5|4826|4825|4834|4833|4810|4809|69937
1632750900000|2021-09-27 13:55:00|4826.5|4825.5|4822.5|4821.5|4831|4829.5|4821|4820|31456
1632751200000|2021-09-27 14:00:00|4822|4821|4830.5|4829.5|4834|4833.5|4821|4820|55278
1632751500000|2021-09-27 14:05:00|4831|4830|4829|4828|4838|4837.5|4828.5|4828|43335
1632751800000|2021-09-27 14:10:00|4828.5|4827.5|4822.5|4821.5|4829.5|4828.5|4820|4818.5|53526
1632752100000|2021-09-27 14:15:00|4822|4821|4821.5|4820.5|4824|4823|4816.5|4816|31837
1632752400000|2021-09-27 14:20:00|4821|4820|4832|4831|4833.5|4832|4820|4819|34476
1632752700000|2021-09-27 14:25:00|4831.5|4831.5|4825|4824.5|4832|4831.5|4819.5|4819|81246
1632753000000|2021-09-27 14:30:00|4824.5|4824|4824.5|4823.5|4829|4828|4821|4820.5|48734
1632753300000|2021-09-27 14:35:00|4824|4824|4815.5|4815|4826.5|4825.5|4815|4813.5|43335
1632753600000|2021-09-27 14:40:00|4815|4814.5|4817.5|4816.5|4820.5|4820|4815|4814|23390
1632753900000|2021-09-27 14:45:00|4818|4817|4829|4828.5|4829.5|4829|4818|4816.5|46517
1632754200000|2021-09-27 14:50:00|4828.5|4828|4820|4818.5|4829|4828|4820|4818|26548
1632754500000|2021-09-27 14:55:00|4819.5|4818|4817.5|4816.5|4820|4819.5|4813.5|4812.5|24849
1632754800000|2021-09-27 15:00:00|4817|4816|4820.5|4819.5|4824|4823.5|4816|4815|34133
1632755100000|2021-09-27 15:05:00|4820|4819|4817.5|4816.5|4823|4822|4815|4814.5|27830
1632755400000|2021-09-27 15:10:00|4818.5|4817|4818|4817|4820.5|4819.5|4815.5|4814.5|26642
1632755700000|2021-09-27 15:15:00|4817.5|4817.5|4820|4819.5|4820.5|4820|4816|4815.5|22366
1632756000000|2021-09-27 15:20:00|4820.5|4820|4823.5|4822.5|4826|4825|4818.5|4817.5|32208
1632756300000|2021-09-27 15:25:00|4824|4823|4816.5|4814.5|4825.5|4825|4813.5|4812.5|100489
1632812400000|2021-09-28 07:00:00|4793|4783|4766|4763|4793|4783.5|4738.5|4730|82832
1632812700000|2021-09-28 07:05:00|4767.5|4763.5|4776|4773.5|4784.5|4781.5|4755.5|4755|41296
1632813000000|2021-09-28 07:10:00|4778.5|4774|4768|4767|4787.5|4785.5|4766.5|4765.5|28787
1632813300000|2021-09-28 07:15:00|4768.5|4766|4760.5|4759|4770|4768|4755|4754.5|41605
1632813600000|2021-09-28 07:20:00|4761|4760|4775.5|4773.5|4781|4779.5|4761|4760|61219
1632813900000|2021-09-28 07:25:00|4775|4773|4759|4757.5|4775|4773.5|4756|4755|36288
1632814200000|2021-09-28 07:30:00|4758.5|4758|4771.5|4770|4773.5|4771|4755|4754|34532
1632814500000|2021-09-28 07:35:00|4771|4769|4777.5|4776.5|4779|4777|4766|4765.5|38810
1632814800000|2021-09-28 07:40:00|4778|4777|4783|4782|4788.5|4787.5|4773|4771.5|29455
1632815100000|2021-09-28 07:45:00|4783.5|4781.5|4790|4789|4793|4792|4781.5|4780.5|17978
1632815400000|2021-09-28 07:50:00|4789.5|4788.5|4796|4795|4800|4799|4787.5|4786.5|17162
1632815700000|2021-09-28 07:55:00|4795.5|4794|4819|4818|4822|4820.5|4790.5|4789.5|27846
1632816000000|2021-09-28 08:00:00|4818.5|4817.5|4816|4814.5|4824|4822.5|4814|4812.5|29071
1632816300000|2021-09-28 08:05:00|4815.5|4815|4818|4817|4820.5|4820|4814|4812.5|21983
1632816600000|2021-09-28 08:10:00|4817.5|4816.5|4780.5|4779|4817.5|4816.5|4779.5|4778.5|30108
1632816900000|2021-09-28 08:15:00|4780|4778.5|4770.5|4769.5|4783|4780.5|4764.5|4764|24519
1632817200000|2021-09-28 08:20:00|4770|4768.5|4765|4763.5|4771|4770.5|4758.5|4757.5|21712
1632817500000|2021-09-28 08:25:00|4764.5|4762.5|4765|4764|4772|4770|4763.5|4761.5|7633
1632817800000|2021-09-28 08:30:00|4765.5|4764.5|4778.5|4776.5|4793|4791|4765.5|4764.5|17606
1632818100000|2021-09-28 08:35:00|4778|4776|4771.5|4770|4779.5|4778.5|4769|4767|16892
1632818400000|2021-09-28 08:40:00|4771|4769.5|4773|4771.5|4773.5|4772.5|4767.5|4766|17357
1632818700000|2021-09-28 08:45:00|4772.5|4772|4776|4774.5|4780|4779.5|4769.5|4768.5|18912
1632819000000|2021-09-28 08:50:00|4775.5|4775|4778|4777|4778.5|4778|4772.5|4771|23338
1632819300000|2021-09-28 08:55:00|4779|4777.5|4774|4772.5|4779.5|4778.5|4767.5|4766.5|14182
1632819600000|2021-09-28 09:00:00|4773.5|4773|4773.5|4772|4778|4777.5|4771.5|4770.5|17577
1632819900000|2021-09-28 09:05:00|4773|4771.5|4767|4766|4773|4772|4763|4762.5|18182
1632820200000|2021-09-28 09:10:00|4766.5|4765.5|4771.5|4770.5|4772.5|4772|4761.5|4761|28360
1632820500000|2021-09-28 09:15:00|4771|4770|4774.5|4773.5|4780.5|4780|4769|4767.5|21561
1632820800000|2021-09-28 09:20:00|4775.5|4774|4770.5|4770|4778|4777.5|4768.5|4768|10519
1632821100000|2021-09-28 09:25:00|4770|4769.5|4772|4770.5|4775.5|4774.5|4765|4764|26580
1632821400000|2021-09-28 09:30:00|4772.5|4771|4775.5|4774|4778|4776.5|4771|4770|18151
1632821700000|2021-09-28 09:35:00|4776|4774.5|4769.5|4768|4779|4777.5|4768.5|4767.5|16474
1632822000000|2021-09-28 09:40:00|4769|4767.5|4778|4777|4781.5|4780|4767.5|4766|16210
1632822300000|2021-09-28 09:45:00|4777.5|4776.5|4779.5|4778|4779.5|4779|4775.5|4774.5|13457
1632822600000|2021-09-28 09:50:00|4779|4778.5|4763|4761.5|4785.5|4784|4762|4761|31589
1632822900000|2021-09-28 09:55:00|4762.5|4761|4760.5|4759.5|4762.5|4761.5|4753.5|4752|9870
1632823200000|2021-09-28 10:00:00|4761|4760|4757|4755.5|4763|4762|4755.5|4754.5|14467
1632823500000|2021-09-28 10:05:00|4756.5|4756|4759|4758|4760|4759.5|4754.5|4753|11760
1632823800000|2021-09-28 10:10:00|4758.5|4757.5|4759|4758|4759.5|4758.5|4755|4754.5|14460
1632824100000|2021-09-28 10:15:00|4758.5|4757.5|4755|4754|4760|4759.5|4755|4754|18256
1632824400000|2021-09-28 10:20:00|4755.5|4754.5|4755.5|4754.5|4757|4756.5|4753|4752|15269
1632824700000|2021-09-28 10:25:00|4756|4754|4757|4756|4757.5|4757|4752.5|4751|9588
1632825000000|2021-09-28 10:30:00|4756.5|4756.5|4750.5|4749.5|4758|4757|4748.5|4748|10614
1632825300000|2021-09-28 10:35:00|4751.5|4750|4756|4754.5|4757.5|4756.5|4749.5|4747.5|10551
1632825600000|2021-09-28 10:40:00|4755.5|4755|4747.5|4746|4756|4755|4746.5|4745|10201
1632825900000|2021-09-28 10:45:00|4747|4745.5|4751|4750|4751.5|4750|4744.5|4743.5|11098
1632826200000|2021-09-28 10:50:00|4750.5|4750.5|4748|4747.5|4751|4750.5|4742.5|4741|32441
1632826500000|2021-09-28 10:55:00|4747.5|4747|4754.5|4753|4758|4757.5|4745.5|4744|15390
1632826800000|2021-09-28 11:00:00|4754|4753.5|4752|4751|4760|4759|4752|4751|19544
1632827100000|2021-09-28 11:05:00|4751.5|4751.5|4751|4750.5|4753|4752|4747|4745.5|9735
1632827400000|2021-09-28 11:10:00|4751.5|4751|4749|4747.5|4751.5|4751|4746|4745|7242
1632827700000|2021-09-28 11:15:00|4748.5|4747|4752.5|4751.5|4752.5|4752|4746|4745|7673
1632828000000|2021-09-28 11:20:00|4752|4751|4760|4758.5|4778.5|4778|4750|4749|152406
1632828300000|2021-09-28 11:25:00|4759.5|4757.5|4763|4761.5|4764.5|4764|4757|4755.5|15177
1632828600000|2021-09-28 11:30:00|4762.5|4760.5|4762.5|4760.5|4769|4767.5|4759|4758.5|20546
1632828900000|2021-09-28 11:35:00|4762|4761|4769|4768|4773|4772|4760|4759|41570
1632829200000|2021-09-28 11:40:00|4769.5|4768.5|4772|4770.5|4777|4776.5|4769|4768|20537
1632829500000|2021-09-28 11:45:00|4771.5|4771|4774|4773|4777.5|4776|4771|4769.5|9766
1632829800000|2021-09-28 11:50:00|4773.5|4772|4768|4767|4777|4775.5|4767.5|4766|13640
1632830100000|2021-09-28 11:55:00|4768.5|4766.5|4772|4771|4775|4774.5|4767|4766|10264
1632830400000|2021-09-28 12:00:00|4771.5|4771.5|4774|4772.5|4777.5|4777|4767.5|4765.5|13181
1632830700000|2021-09-28 12:05:00|4774.5|4773|4771|4770|4776|4774.5|4769|4767.5|12765
1632831000000|2021-09-28 12:10:00|4771.5|4770.5|4770|4769|4773.5|4772.5|4769|4767|11976
1632831300000|2021-09-28 12:15:00|4770.5|4769.5|4775.5|4774.5|4778|4776.5|4770.5|4769|12652
1632831600000|2021-09-28 12:20:00|4776.5|4775|4777|4776.5|4779.5|4778.5|4774.5|4773|13831
1632831900000|2021-09-28 12:25:00|4776.5|4775.5|4772|4770.5|4779|4777.5|4772|4770.5|12883
1632832200000|2021-09-28 12:30:00|4772.5|4771|4773.5|4772.5|4779|4778.5|4772.5|4771|16482
1632832500000|2021-09-28 12:35:00|4773|4772|4768.5|4767.5|4774.5|4773|4767|4766.5|14738
1632832800000|2021-09-28 12:40:00|4768|4767|4761|4759.5|4771|4770|4758|4757|35930
1632833100000|2021-09-28 12:45:00|4760.5|4759|4762|4761|4763|4762.5|4759|4757.5|15306
1632833400000|2021-09-28 12:50:00|4761.5|4761.5|4765|4764.5|4767.5|4767|4761|4760|27336
1632833700000|2021-09-28 12:55:00|4765.5|4765|4770.5|4769.5|4771|4770|4765.5|4764.5|44387
1632834000000|2021-09-28 13:00:00|4770|4769|4770|4769|4774|4773|4766|4765|18672
1632834300000|2021-09-28 13:05:00|4769.5|4768.5|4773|4772|4775|4774|4769|4768|17209
1632834600000|2021-09-28 13:10:00|4773.5|4772.5|4775|4774|4776.5|4775.5|4773|4772.5|11511
1632834900000|2021-09-28 13:15:00|4775.5|4774.5|4771|4770.5|4777|4776|4769.5|4769|59405
1632835200000|2021-09-28 13:20:00|4772|4771|4771.5|4770.5|4776|4775|4771|4770.5|15238
1632835500000|2021-09-28 13:25:00|4772|4771|4792|4790.5|4793.5|4792.5|4771.5|4770.5|79088
1632835800000|2021-09-28 13:30:00|4793|4791|4790.5|4789|4807.5|4806.5|4788.5|4787.5|402208
1632836100000|2021-09-28 13:35:00|4790|4789.5|4793|4791.5|4797.5|4797|4784|4782.5|138116
1632836400000|2021-09-28 13:40:00|4792.5|4791|4783|4782|4800.5|4799.5|4783|4781|82271
1632836700000|2021-09-28 13:45:00|4783.5|4781.5|4773|4772.5|4789.5|4788.5|4772.5|4771.5|97746
1632837000000|2021-09-28 13:50:00|4772.5|4772|4768|4766.5|4773|4772|4760|4759.5|84403
1632837300000|2021-09-28 13:55:00|4768.5|4767|4763.5|4762.5|4775.5|4775|4761.5|4760|121952
1632837600000|2021-09-28 14:00:00|4764|4763|4758|4757|4765.5|4765|4753|4752.5|57833
1632837900000|2021-09-28 14:05:00|4759|4757.5|4763|4761.5|4770|4768.5|4758|4757|60618
1632838200000|2021-09-28 14:10:00|4763.5|4762|4763|4762|4767|4766|4760|4758.5|64416
1632838500000|2021-09-28 14:15:00|4762.5|4762.5|4763|4762|4765|4764|4753.5|4753|86011
1632838800000|2021-09-28 14:20:00|4762.5|4761.5|4769.5|4768.5|4770|4769|4755.5|4754.5|42846
1632839100000|2021-09-28 14:25:00|4769|4768|4777|4776|4778.5|4777.5|4767.5|4766.5|55777
1632839400000|2021-09-28 14:30:00|4777.5|4775.5|4785|4784|4788|4787.5|4776.5|4775.5|62388
1632839700000|2021-09-28 14:35:00|4785.5|4784.5|4795|4793.5|4797.5|4796.5|4781.5|4780|125775
1632840000000|2021-09-28 14:40:00|4794.5|4793|4795.5|4794|4796.5|4795.5|4787|4786|30419
1632840300000|2021-09-28 14:45:00|4796|4794.5|4784.5|4783.5|4796.5|4795|4784|4782.5|44358
1632840600000|2021-09-28 14:50:00|4784|4783|4781.5|4780.5|4785.5|4784.5|4775|4774|50555
1632840900000|2021-09-28 14:55:00|4781|4780|4788|4787|4788.5|4788|4778|4776.5|39646
1632841200000|2021-09-28 15:00:00|4787.5|4786.5|4788|4786.5|4792.5|4791|4781.5|4780|44488
1632841500000|2021-09-28 15:05:00|4787.5|4787|4785|4784|4795.5|4795|4785|4784|32769
1632841800000|2021-09-28 15:10:00|4785|4783.5|4784|4782.5|4787|4785.5|4781.5|4780|4146
1632842100000|2021-09-28 15:15:00|4784.5|4783|4788.5|4787.5|4790|4788.5|4781.5|4780|5166
1632842400000|2021-09-28 15:20:00|4788|4787|4787|4786|4794|4792.5|4787|4786|6107
1632842700000|2021-09-28 15:25:00|4787.5|4786.5|4782.5|4780.5|4788|4786.5|4779.5|4777.5|6870
1632898800000|2021-09-29 07:00:00|4792|4778.5|4770.5|4769|4793.5|4789|4767.5|4764.5|68911
1632899100000|2021-09-29 07:05:00|4770|4768|4762|4760.5|4782|4780|4761.5|4760.5|45584
1632899400000|2021-09-29 07:10:00|4761.5|4760|4758.5|4757|4766|4764.5|4745|4743.5|80593
1632899700000|2021-09-29 07:15:00|4759|4757.5|4746.5|4745.5|4762.5|4760.5|4745|4744|44019
1632900000000|2021-09-29 07:20:00|4747|4746|4748|4747.5|4754.5|4753.5|4746.5|4745|31463
1632900300000|2021-09-29 07:25:00|4748.5|4746.5|4743.5|4742|4751.5|4750|4740|4737.5|19247
1632900600000|2021-09-29 07:30:00|4744|4742.5|4749.5|4748|4755|4753.5|4744|4742.5|24323
1632900900000|2021-09-29 07:35:00|4750|4748.5|4759.5|4758.5|4765.5|4763.5|4750|4748.5|11826
1632901200000|2021-09-29 07:40:00|4759|4758|4762.5|4762|4764|4762.5|4753|4752|16074
1632901500000|2021-09-29 07:45:00|4762|4761.5|4761|4760|4764.5|4764|4756.5|4755.5|30054
1632901800000|2021-09-29 07:50:00|4761.5|4760.5|4763|4762.5|4769|4768.5|4761|4760|19155
1632902100000|2021-09-29 07:55:00|4762.5|4762|4774.5|4773.5|4778.5|4777|4762.5|4762|35206
1632902400000|2021-09-29 08:00:00|4775|4774|4786|4785.5|4792.5|4791.5|4775|4773.5|32061
1632902700000|2021-09-29 08:05:00|4786.5|4785|4797.5|4797|4798.5|4797|4786.5|4785|48759
1632903000000|2021-09-29 08:10:00|4797|4796.5|4801|4800|4803.5|4802|4794.5|4794|59016
1632903300000|2021-09-29 08:15:00|4800.5|4799.5|4786.5|4785.5|4802|4800.5|4785.5|4784.5|46654
1632903600000|2021-09-29 08:20:00|4786|4785|4783|4781.5|4794|4793|4782|4781|25271
1632903900000|2021-09-29 08:25:00|4782.5|4782|4773.5|4772.5|4784.5|4783.5|4773.5|4772|14795
1632904200000|2021-09-29 08:30:00|4774|4773|4781.5|4780|4786|4784.5|4773.5|4772.5|16686
1632904500000|2021-09-29 08:35:00|4781|4779.5|4780|4779|4781.5|4781|4774|4772.5|18501
1632904800000|2021-09-29 08:40:00|4780.5|4778.5|4774.5|4773.5|4781.5|4781|4774.5|4773|15251
1632905100000|2021-09-29 08:45:00|4775|4774|4770.5|4769.5|4779.5|4778.5|4770|4769.5|16192
1632905400000|2021-09-29 08:50:00|4771|4770|4767|4766|4771|4770.5|4764|4763.5|32220
1632905700000|2021-09-29 08:55:00|4767.5|4766.5|4775|4774|4776|4775|4767|4766|20855
1632906000000|2021-09-29 09:00:00|4775.5|4774.5|4777|4776|4781.5|4781|4775.5|4774.5|23927
1632906300000|2021-09-29 09:05:00|4777.5|4776.5|4778.5|4778|4783.5|4782.5|4777|4776|25733
1632906600000|2021-09-29 09:10:00|4778|4777.5|4783|4781.5|4783|4781.5|4776|4775|14679
1632906900000|2021-09-29 09:15:00|4782.5|4781|4775|4774.5|4786|4785|4770.5|4769.5|15782
1632907200000|2021-09-29 09:20:00|4775.5|4775|4759.5|4758.5|4777.5|4776.5|4758|4757|25475
1632907500000|2021-09-29 09:25:00|4759|4758|4756|4755|4759|4758.5|4754.5|4753.5|24862
1632907800000|2021-09-29 09:30:00|4756.5|4755.5|4750|4749|4759.5|4759|4746.5|4745|50225
1632908100000|2021-09-29 09:35:00|4749.5|4749.5|4745|4744|4751|4750.5|4744|4743|12660
1632908400000|2021-09-29 09:40:00|4745.5|4744.5|4745|4743.5|4753.5|4752.5|4745|4743.5|23062
1632908700000|2021-09-29 09:45:00|4745.5|4744|4750|4749|4750.5|4750|4744|4742.5|15446
1632909000000|2021-09-29 09:50:00|4750.5|4749.5|4749.5|4748.5|4753.5|4753|4749|4748|14025
1632909300000|2021-09-29 09:55:00|4750|4749|4752.5|4751.5|4755.5|4755|4749|4748.5|13259
1632909600000|2021-09-29 10:00:00|4753|4752|4756|4755|4758.5|4758|4752.5|4752|15420
1632909900000|2021-09-29 10:05:00|4756.5|4755.5|4752.5|4751.5|4761.5|4761|4752|4751|15672
1632910200000|2021-09-29 10:10:00|4753|4752|4750.5|4749|4755.5|4754.5|4750|4749|15740
1632910500000|2021-09-29 10:15:00|4751|4749.5|4751|4750|4755|4754|4749|4748.5|11392
1632910800000|2021-09-29 10:20:00|4750.5|4749.5|4750.5|4750|4752.5|4752|4748.5|4747.5|19489
1632911100000|2021-09-29 10:25:00|4751.5|4750.5|4752.5|4751.5|4754.5|4753.5|4748.5|4747.5|24206
1632911400000|2021-09-29 10:30:00|4752|4751|4748|4747|4753|4752.5|4746.5|4745.5|28130
1632911700000|2021-09-29 10:35:00|4748.5|4747.5|4749|4748|4752|4751|4747|4746|20188
1632912000000|2021-09-29 10:40:00|4748.5|4747|4743.5|4742.5|4751.5|4750.5|4742.5|4741.5|19210
1632912300000|2021-09-29 10:45:00|4744|4743|4744|4743|4746.5|4745|4740|4739.5|16534
1632912600000|2021-09-29 10:50:00|4744.5|4743.5|4740|4739|4747|4745.5|4739.5|4738|21412
1632912900000|2021-09-29 10:55:00|4739.5|4738.5|4741.5|4740.5|4742.5|4742|4739|4738|18122
1632913200000|2021-09-29 11:00:00|4741|4740|4740|4738.5|4745.5|4745|4739.5|4738.5|14366
1632913500000|2021-09-29 11:05:00|4740.5|4739|4739|4737|4749|4748|4739|4737|10212
1632913800000|2021-09-29 11:10:00|4738.5|4736.5|4743|4742|4745|4743.5|4738|4736.5|6334
1632914100000|2021-09-29 11:15:00|4743.5|4742.5|4743.5|4742|4745.5|4744.5|4740|4739|15554
1632914400000|2021-09-29 11:20:00|4743|4741.5|4733.5|4732|4743|4741.5|4733|4732|11211
1632914700000|2021-09-29 11:25:00|4733|4732.5|4743|4741.5|4743.5|4742|4733|4732|17787
1632915000000|2021-09-29 11:30:00|4743.5|4742|4750.5|4749.5|4751.5|4750.5|4743.5|4742|11991
1632915300000|2021-09-29 11:35:00|4750|4749|4749|4747|4756|4754.5|4746.5|4745|12815
1632915600000|2021-09-29 11:40:00|4748.5|4747.5|4752|4750.5|4753|4752.5|4747|4746|10168
1632915900000|2021-09-29 11:45:00|4751.5|4751|4754|4752.5|4754.5|4753.5|4749.5|4748.5|7636
1632916200000|2021-09-29 11:50:00|4754.5|4753|4755.5|4754.5|4758|4757|4754.5|4753|12927
1632916500000|2021-09-29 11:55:00|4755|4754|4754|4753|4755|4754.5|4752.5|4751.5|10253
1632916800000|2021-09-29 12:00:00|4753.5|4753.5|4762|4760.5|4762.5|4761.5|4753.5|4753.5|6865
1632917100000|2021-09-29 12:05:00|4761.5|4760|4775|4773.5|4777.5|4777|4761|4759.5|22975
1632917400000|2021-09-29 12:10:00|4774.5|4773|4777|4775|4786|4785|4769|4767.5|71851
1632917700000|2021-09-29 12:15:00|4776.5|4774.5|4772.5|4771|4778|4776.5|4772|4770.5|7827
1632918000000|2021-09-29 12:20:00|4772|4770.5|4773.5|4772.5|4775.5|4774.5|4768|4766.5|18551
1632918300000|2021-09-29 12:25:00|4773|4772|4771.5|4770|4773.5|4772|4766.5|4765|9231
1632918600000|2021-09-29 12:30:00|4771|4769.5|4766|4765|4772|4771.5|4762|4761|12793
1632918900000|2021-09-29 12:35:00|4765.5|4764.5|4765|4764.5|4766|4764.5|4762|4761|18562
1632919200000|2021-09-29 12:40:00|4765.5|4765|4767.5|4766.5|4767.5|4766.5|4764.5|4763.5|9623
1632919500000|2021-09-29 12:45:00|4768|4767|4766|4765|4768.5|4768|4764.5|4763|10516
1632919800000|2021-09-29 12:50:00|4765.5|4765.5|4771|4770.5|4771.5|4771|4765|4764.5|14767
1632920100000|2021-09-29 12:55:00|4771.5|4771|4776.5|4775.5|4778|4776.5|4770|4769.5|16040
1632920400000|2021-09-29 13:00:00|4777|4776|4778|4777.5|4780.5|4779.5|4770|4769|33405
1632920700000|2021-09-29 13:05:00|4778.5|4778|4773|4772|4780.5|4779|4771.5|4771|38900
1632921000000|2021-09-29 13:10:00|4773.5|4772.5|4771.5|4770.5|4778|4777|4767|4766|27381
1632921300000|2021-09-29 13:15:00|4771|4770|4766.5|4765.5|4774|4773|4765|4764|20698
1632921600000|2021-09-29 13:20:00|4767|4766|4776.5|4776|4778|4777|4767|4765.5|35060
1632921900000|2021-09-29 13:25:00|4777|4775.5|4784|4782.5|4785|4784|4774|4773|72450
1632922200000|2021-09-29 13:30:00|4783.5|4783|4777.5|4776|4799|4798|4777.5|4776|193649
1632922500000|2021-09-29 13:35:00|4777|4776.5|4783.5|4782|4793|4792.5|4774|4772.5|93851
1632922800000|2021-09-29 13:40:00|4783|4781.5|4788|4786.5|4799|4798|4778|4776.5|169308
1632923100000|2021-09-29 13:45:00|4787.5|4786|4794.5|4793.5|4795|4794|4785.5|4784.5|45301
1632923400000|2021-09-29 13:50:00|4794|4794|4800.5|4799.5|4802.5|4801.5|4788.5|4787.5|95453
1632923700000|2021-09-29 13:55:00|4801|4800|4807.5|4807|4807.5|4807|4798|4796.5|83737
1632924000000|2021-09-29 14:00:00|4808|4807.5|4812.5|4810.5|4814.5|4814|4806|4804.5|85766
1632924300000|2021-09-29 14:05:00|4813|4811|4826|4825|4826.5|4825.5|4808.5|4807|55324
1632924600000|2021-09-29 14:10:00|4826.5|4825.5|4823|4822|4835|4833.5|4820.5|4819|54071
1632924900000|2021-09-29 14:15:00|4823.5|4822.5|4825|4823.5|4828.5|4827|4819|4818|43416
1632925200000|2021-09-29 14:20:00|4824.5|4823|4835|4834.5|4841|4840|4821.5|4820.5|56846
1632925500000|2021-09-29 14:25:00|4834.5|4833.5|4827.5|4826|4838.5|4837.5|4827|4825.5|78106
1632925800000|2021-09-29 14:30:00|4827|4826.5|4817.5|4817|4827.5|4827|4814|4813.5|46334
1632926100000|2021-09-29 14:35:00|4818|4817.5|4827|4825.5|4830|4828.5|4818|4817|31381
1632926400000|2021-09-29 14:40:00|4827.5|4826|4829.5|4828|4832|4830.5|4825|4824|27614
1632926700000|2021-09-29 14:45:00|4830|4828.5|4830.5|4829|4834|4833|4824|4823|42252
1632927000000|2021-09-29 14:50:00|4831|4829.5|4828|4826.5|4837|4835.5|4827|4825.5|42126
1632927300000|2021-09-29 14:55:00|4828.5|4827|4833.5|4832.5|4835|4834|4827|4825.5|50702
1632927600000|2021-09-29 15:00:00|4834|4833|4831|4830|4835.5|4834.5|4829.5|4828|42789
1632927900000|2021-09-29 15:05:00|4830.5|4829|4829|4828.5|4834.5|4833|4828|4827.5|51928
1632928200000|2021-09-29 15:10:00|4828.5|4828|4832.5|4832|4835.5|4834|4828|4826.5|47472
1632928500000|2021-09-29 15:15:00|4832|4831.5|4824|4822.5|4834|4833|4820.5|4819.5|51351
1632928800000|2021-09-29 15:20:00|4824.5|4823|4833|4832.5|4834.5|4833.5|4824|4823|106975
1632929100000|2021-09-29 15:25:00|4832.5|4831.5|4826|4825.5|4833.5|4833|4823|4821|55515
1632985200000|2021-09-30 07:00:00|4921.5|4905.5|4886|4884|4922|4915|4874.5|4872|56460
1632985500000|2021-09-30 07:05:00|4885.5|4883|4885|4883.5|4902.5|4898.5|4879|4878|33878
1632985800000|2021-09-30 07:10:00|4884.5|4883|4870|4869|4893.5|4892|4866|4864|32132
1632986100000|2021-09-30 07:15:00|4871|4869.5|4879.5|4878.5|4881.5|4880|4870|4867.5|30789
1632986400000|2021-09-30 07:20:00|4880|4879|4894.5|4893|4901|4899.5|4876.5|4876|40301
1632986700000|2021-09-30 07:25:00|4895|4893.5|4896|4894.5|4905.5|4903.5|4894.5|4892.5|25278
1632987000000|2021-09-30 07:30:00|4895.5|4895|4899.5|4898|4902|4900.5|4891|4889.5|66162
1632987300000|2021-09-30 07:35:00|4899|4897|4906.5|4904.5|4913|4912|4897|4894.5|32794
1632987600000|2021-09-30 07:40:00|4906|4904|4906.5|4905|4915.5|4914.5|4904|4902.5|29641
1632987900000|2021-09-30 07:45:00|4906|4905.5|4921.5|4920.5|4929|4928|4906|4905|35991
1632988200000|2021-09-30 07:50:00|4922|4921|4918.5|4916.5|4925|4924|4917.5|4916.5|20034
1632988500000|2021-09-30 07:55:00|4919|4917|4921.5|4920.5|4924.5|4923.5|4914|4912|28600
1632988800000|2021-09-30 08:00:00|4921|4920|4923|4921.5|4925|4923.5|4916|4914.5|27769
1632989100000|2021-09-30 08:05:00|4923.5|4922|4918.5|4917|4927.5|4926.5|4918|4917|52843
1632989400000|2021-09-30 08:10:00|4918|4917.5|4909|4907.5|4923.5|4922.5|4907.5|4907|19677
1632989700000|2021-09-30 08:15:00|4908.5|4908|4902|4900.5|4909.5|4908.5|4900|4898.5|21055
1632990000000|2021-09-30 08:20:00|4902.5|4901|4915|4913.5|4915.5|4914.5|4902|4900.5|11620
1632990300000|2021-09-30 08:25:00|4915.5|4914|4917|4915.5|4920|4919|4910.5|4909|10455
1632990600000|2021-09-30 08:30:00|4916.5|4916|4918.5|4917|4922.5|4922|4915.5|4914.5|11618
1632990900000|2021-09-30 08:35:00|4919|4917.5|4921.5|4920.5|4926.5|4926|4918.5|4917.5|25190
1632991200000|2021-09-30 08:40:00|4921|4920|4912|4910.5|4921|4921|4910.5|4910|13507
1632991500000|2021-09-30 08:45:00|4911.5|4911|4914|4913|4915.5|4915|4910|4909|11960
1632991800000|2021-09-30 08:50:00|4915|4913.5|4923|4922|4923|4922.5|4913|4912.5|19613
1632992100000|2021-09-30 08:55:00|4923.5|4922.5|4924|4923|4930|4929|4922|4920.5|26619
1632992400000|2021-09-30 09:00:00|4923.5|4922|4924|4922|4925|4923.5|4916|4914|20814
1632992700000|2021-09-30 09:05:00|4924.5|4922.5|4932.5|4931|4933|4932|4921.5|4920.5|15983
1632993000000|2021-09-30 09:10:00|4932|4931.5|4935|4933.5|4936.5|4935|4929|4927.5|24474
1632993300000|2021-09-30 09:15:00|4935.5|4934|4933|4931.5|4939.5|4938.5|4932|4931|17377
1632993600000|2021-09-30 09:20:00|4933.5|4932|4931.5|4930.5|4937|4936|4926.5|4926|18772
1632993900000|2021-09-30 09:25:00|4932|4931|4931.5|4930.5|4932|4931.5|4921.5|4920|20923
1632994200000|2021-09-30 09:30:00|4931|4930|4935|4934.5|4936.5|4935.5|4926|4924.5|8522
1632994500000|2021-09-30 09:35:00|4935.5|4935|4929|4928.5|4938.5|4937.5|4928.5|4927.5|17644
1632994800000|2021-09-30 09:40:00|4928.5|4928|4908.5|4907|4930|4929|4908|4906.5|26966
1632995100000|2021-09-30 09:45:00|4908|4907.5|4907.5|4906.5|4909.5|4908.5|4900|4898.5|11082
1632995400000|2021-09-30 09:50:00|4908|4906|4906|4904.5|4908.5|4907.5|4903|4901.5|8222
1632995700000|2021-09-30 09:55:00|4905.5|4904|4906|4905|4908|4907.5|4902.5|4901.5|12464
1632996000000|2021-09-30 10:00:00|4905.5|4905.5|4904|4902|4908.5|4907.5|4902|4901|8860
1632996300000|2021-09-30 10:05:00|4903.5|4902.5|4901|4900|4904|4903|4899.5|4898.5|8527
1632996600000|2021-09-30 10:10:00|4901.5|4900.5|4892.5|4891.5|4903.5|4903|4891.5|4890|9004
1632996900000|2021-09-30 10:15:00|4893|4892|4897|4895.5|4899.5|4898.5|4893|4892|11897
1632997200000|2021-09-30 10:20:00|4896.5|4895|4893|4891.5|4897|4896.5|4891.5|4890|20565
1632997500000|2021-09-30 10:25:00|4892.5|4891|4887.5|4886.5|4894.5|4893|4887|4885|16991
1632997800000|2021-09-30 10:30:00|4888|4887|4887.5|4886|4888.5|4888|4881|4880|25510
1632998100000|2021-09-30 10:35:00|4887|4885|4892|4891|4892|4891|4885|4883.5|11196
1632998400000|2021-09-30 10:40:00|4891.5|4890.5|4884|4883|4891.5|4890.5|4883|4882.5|8050
1632998700000|2021-09-30 10:45:00|4884.5|4883.5|4888|4887|4889.5|4888.5|4884.5|4883.5|5436
1632999000000|2021-09-30 10:50:00|4888.5|4888|4882|4881|4889|4888|4880|4878.5|10313
1632999300000|2021-09-30 10:55:00|4882.5|4881.5|4877.5|4876.5|4884.5|4883.5|4877.5|4876.5|9083
1632999600000|2021-09-30 11:00:00|4878|4876|4873.5|4872.5|4880|4879.5|4872|4871|9185
1632999900000|2021-09-30 11:05:00|4873|4872|4878.5|4877|4878.5|4877.5|4872|4870.5|6545
1633000200000|2021-09-30 11:10:00|4878|4877.5|4882.5|4881.5|4884|4883|4877|4876|5126
1633000500000|2021-09-30 11:15:00|4883.5|4882|4891|4889.5|4893.5|4892|4883.5|4882|10922
1633000800000|2021-09-30 11:20:00|4890.5|4889|4892.5|4892|4896|4895|4887.5|4886.5|7484
1633001100000|2021-09-30 11:25:00|4893.5|4892.5|4889.5|4888.5|4894.5|4893.5|4888.5|4887|6705
1633001400000|2021-09-30 11:30:00|4889|4888|4883|4882|4889|4888|4880|4879|11372
1633001700000|2021-09-30 11:35:00|4883.5|4882.5|4883.5|4882|4889|4888|4883.5|4881.5|11503
1633002000000|2021-09-30 11:40:00|4883|4881|4883|4881|4892.5|4891.5|4882|4880|11383
1633002300000|2021-09-30 11:45:00|4883.5|4881.5|4882.5|4881|4884|4883|4879|4878|10094
1633002600000|2021-09-30 11:50:00|4883|4881.5|4891|4890|4893|4892|4883|4881.5|6836
1633002900000|2021-09-30 11:55:00|4892|4890.5|4893|4891.5|4895.5|4894.5|4890.5|4889|3719
1633003200000|2021-09-30 12:00:00|4892.5|4891|4897|4896|4900.5|4900|4892.5|4891|18321
1633003500000|2021-09-30 12:05:00|4896.5|4895.5|4905.5|4904.5|4907.5|4907|4896|4895.5|14805
1633003800000|2021-09-30 12:10:00|4905|4903.5|4900.5|4899.5|4909|4908.5|4899|4898|13823
1633004100000|2021-09-30 12:15:00|4901|4900|4898.5|4897.5|4904|4903|4898|4897|11078
1633004400000|2021-09-30 12:20:00|4899|4898|4901.5|4899.5|4905|4904|4898|4897.5|15014
1633004700000|2021-09-30 12:25:00|4901|4900|4901|4899.5|4904|4903.5|4898.5|4898|8757
1633005000000|2021-09-30 12:30:00|4901.5|4900|4901|4899.5|4905|4903.5|4896.5|4895.5|17131
1633005300000|2021-09-30 12:35:00|4900.5|4899|4902|4901|4902|4901.5|4897.5|4896|20891
1633005600000|2021-09-30 12:40:00|4901.5|4900|4897|4896|4902.5|4902|4897|4896|10013
1633005900000|2021-09-30 12:45:00|4897.5|4896.5|4899.5|4898|4900.5|4900|4897.5|4896.5|12928
1633006200000|2021-09-30 12:50:00|4899|4898.5|4892.5|4891|4900|4899.5|4890|4889.5|20938
1633006500000|2021-09-30 12:55:00|4893|4891.5|4896.5|4896|4898.5|4898|4892.5|4891.5|15839
1633006800000|2021-09-30 13:00:00|4897|4895.5|4893.5|4892|4897|4896|4891.5|4890|25174
1633007100000|2021-09-30 13:05:00|4893|4892.5|4894|4893|4895|4894|4886.5|4885.5|41159
1633007400000|2021-09-30 13:10:00|4894.5|4892.5|4896.5|4895.5|4899|4897.5|4892.5|4891|23443
1633007700000|2021-09-30 13:15:00|4897|4896|4896.5|4895|4899|4898|4895.5|4894|15564
1633008000000|2021-09-30 13:20:00|4896|4895.5|4894|4893|4897.5|4897|4892|4891|19336
1633008300000|2021-09-30 13:25:00|4893.5|4892.5|4898.5|4897.5|4899.5|4899|4892|4891|32332
1633008600000|2021-09-30 13:30:00|4898|4897|4907|4905.5|4907.5|4907|4892.5|4891.5|124282
1633008900000|2021-09-30 13:35:00|4906.5|4906|4884.5|4883.5|4909.5|4908|4878.5|4877.5|83887
1633009200000|2021-09-30 13:40:00|4884|4883|4899|4897.5|4900.5|4899.5|4883|4882|54630
1633009500000|2021-09-30 13:45:00|4899.5|4898|4921|4919.5|4921.5|4920.5|4893|4892|68740
1633009800000|2021-09-30 13:50:00|4921.5|4920|4926|4924.5|4930.5|4929.5|4916.5|4915.5|65308
1633010100000|2021-09-30 13:55:00|4925.5|4923.5|4919|4918|4930.5|4929|4916.5|4915.5|71321
1633010400000|2021-09-30 14:00:00|4919.5|4917|4924.5|4923|4931|4930|4917.5|4917|57607
1633010700000|2021-09-30 14:05:00|4925|4923.5|4933.5|4932.5|4935|4934|4919.5|4918.5|51184
1633011000000|2021-09-30 14:10:00|4934|4933|4924|4923.5|4938.5|4937.5|4924|4923|52506
1633011300000|2021-09-30 14:15:00|4924.5|4923|4924|4922.5|4925.5|4924.5|4917.5|4916.5|59744
1633011600000|2021-09-30 14:20:00|4924.5|4923|4914.5|4913.5|4925.5|4924.5|4907.5|4906|37884
1633011900000|2021-09-30 14:25:00|4915|4913|4922.5|4921.5|4928|4927.5|4913.5|4912.5|46049
1633012200000|2021-09-30 14:30:00|4923|4921|4930|4929|4933.5|4933|4921|4920|58719
1633012500000|2021-09-30 14:35:00|4930.5|4929.5|4921|4919.5|4931|4930|4920|4919|38485
1633012800000|2021-09-30 14:40:00|4920.5|4919|4918|4917|4922|4921.5|4912|4910.5|42416
1633013100000|2021-09-30 14:45:00|4917.5|4917.5|4923|4922|4925|4924.5|4915.5|4914.5|48340
1633013400000|2021-09-30 14:50:00|4922.5|4921.5|4904|4903|4922.5|4921.5|4898.5|4898|59544
1633013700000|2021-09-30 14:55:00|4903.5|4903.5|4902|4901.5|4904|4903.5|4899|4897.5|35914
1633014000000|2021-09-30 15:00:00|4901.5|4901|4915.5|4914.5|4919|4918.5|4899.5|4898.5|40705
1633014300000|2021-09-30 15:05:00|4915|4914|4918.5|4917.5|4919.5|4918.5|4911.5|4911|66069
1633014600000|2021-09-30 15:10:00|4918|4918|4922|4921.5|4922|4921.5|4914.5|4913.5|46466
1633014900000|2021-09-30 15:15:00|4922.5|4922|4932.5|4931|4933.5|4932.5|4922.5|4921.5|50696
1633015200000|2021-09-30 15:20:00|4933|4931.5|4918.5|4917.5|4934|4933.5|4917.5|4917|59978
1633015500000|2021-09-30 15:25:00|4919|4917|4924.5|4923|4928|4926.5|4916|4915|89016
1633071600000|2021-10-01 07:00:00|4820.5|4800.5|4809.5|4805|4837.5|4835|4806|4800.5|66569
1633071900000|2021-10-01 07:05:00|4810|4805.5|4820|4818.5|4820|4819|4797|4794|38878
1633072200000|2021-10-01 07:10:00|4819.5|4818|4824|4822.5|4825.5|4824|4803.5|4801.5|36149
1633072500000|2021-10-01 07:15:00|4824.5|4822|4823.5|4822.5|4831.5|4829.5|4814.5|4813.5|30546
1633072800000|2021-10-01 07:20:00|4823|4822|4819|4817.5|4824.5|4822.5|4807|4804.5|31700
1633073100000|2021-10-01 07:25:00|4818.5|4818|4842.5|4840.5|4846|4844|4817|4815.5|22522
1633073400000|2021-10-01 07:30:00|4842|4840|4837|4835|4846|4844.5|4830.5|4828.5|34958
1633073700000|2021-10-01 07:35:00|4837.5|4835.5|4834|4833|4843|4842.5|4827.5|4826|24249
1633074000000|2021-10-01 07:40:00|4834.5|4833.5|4841|4839.5|4844.5|4843|4834|4831.5|28288
1633074300000|2021-10-01 07:45:00|4840.5|4840|4840.5|4839.5|4843.5|4841.5|4832|4831|35965
1633074600000|2021-10-01 07:50:00|4841|4840|4852|4850.5|4852|4851|4838|4837.5|27884
1633074900000|2021-10-01 07:55:00|4852.5|4852.5|4846.5|4844.5|4856.5|4855.5|4843|4841|22489
1633075200000|2021-10-01 08:00:00|4846|4845|4841|4840|4848.5|4847.5|4838.5|4837.5|25109
1633075500000|2021-10-01 08:05:00|4840.5|4839.5|4840.5|4839.5|4847|4846|4837.5|4836|21496
1633075800000|2021-10-01 08:10:00|4841|4839|4835.5|4834.5|4843|4842|4834.5|4833.5|22280
1633076100000|2021-10-01 08:15:00|4835|4834|4839.5|4838|4843|4842|4833.5|4832|19329
1633076400000|2021-10-01 08:20:00|4839|4837.5|4834.5|4833.5|4839|4837.5|4828.5|4827.5|13822
1633076700000|2021-10-01 08:25:00|4833.5|4833|4836.5|4836|4837|4836|4827.5|4826|24066
1633077000000|2021-10-01 08:30:00|4837.5|4836.5|4840.5|4839.5|4849|4848.5|4836.5|4836|15327
1633077300000|2021-10-01 08:35:00|4841|4840|4848|4846.5|4848|4847|4840|4839|22128
1633077600000|2021-10-01 08:40:00|4847.5|4847|4845.5|4844.5|4851|4849.5|4845|4843.5|13054
1633077900000|2021-10-01 08:45:00|4846|4845|4841|4840|4847.5|4847|4838.5|4836.5|20699
1633078200000|2021-10-01 08:50:00|4841.5|4840.5|4843|4842|4843.5|4842.5|4837.5|4836|18276
1633078500000|2021-10-01 08:55:00|4843.5|4842.5|4849|4847|4849.5|4848|4840|4838.5|12036
1633078800000|2021-10-01 09:00:00|4848.5|4847.5|4850.5|4849|4853.5|4852|4848|4847|20344
1633079100000|2021-10-01 09:05:00|4851|4849.5|4858.5|4857|4864|4863|4850|4849|12339
1633079400000|2021-10-01 09:10:00|4859|4857.5|4861|4860.5|4866.5|4866|4856.5|4854.5|8058
1633079700000|2021-10-01 09:15:00|4861.5|4861|4854|4853|4862|4861|4853.5|4852.5|10082
1633080000000|2021-10-01 09:20:00|4853.5|4853.5|4849.5|4848.5|4856.5|4855.5|4849.5|4848.5|14463
1633080300000|2021-10-01 09:25:00|4849|4848|4843.5|4842.5|4849|4848|4840.5|4839.5|15266
1633080600000|2021-10-01 09:30:00|4843|4843|4837|4836|4846|4845|4835.5|4834.5|22932
1633080900000|2021-10-01 09:35:00|4837.5|4835.5|4830|4828.5|4838.5|4837.5|4827|4826|16499
1633081200000|2021-10-01 09:40:00|4830.5|4829|4834.5|4833|4836.5|4835.5|4827.5|4827|12314
1633081500000|2021-10-01 09:45:00|4835|4833.5|4831.5|4830|4836|4834.5|4828|4826.5|13310
1633081800000|2021-10-01 09:50:00|4832|4830.5|4838|4836.5|4839|4838|4830.5|4829.5|6666
1633082100000|2021-10-01 09:55:00|4837.5|4837|4842.5|4841.5|4843.5|4842|4837|4836|10091
1633082400000|2021-10-01 10:00:00|4842|4842|4834|4832.5|4846.5|4845.5|4833.5|4832.5|10265
1633082700000|2021-10-01 10:05:00|4833.5|4833|4843.5|4842|4847|4846.5|4831.5|4831|40057
1633083000000|2021-10-01 10:10:00|4842.5|4841.5|4845.5|4844.5|4847|4845.5|4833.5|4832.5|29301
1633083300000|2021-10-01 10:15:00|4846|4845|4839.5|4838|4846|4845|4837.5|4836.5|13223
1633083600000|2021-10-01 10:20:00|4839|4838.5|4846.5|4845.5|4846.5|4845.5|4838|4837.5|10053
1633083900000|2021-10-01 10:25:00|4846|4845|4839.5|4838|4850|4849|4838|4836.5|13080
1633084200000|2021-10-01 10:30:00|4839|4837.5|4846|4845|4848|4847.5|4836.5|4835.5|17570
1633084500000|2021-10-01 10:35:00|4846.5|4845.5|4838.5|4837|4847.5|4846|4837|4836|10912
1633084800000|2021-10-01 10:40:00|4838|4837.5|4840.5|4839|4844|4842|4836.5|4835|20768
1633085100000|2021-10-01 10:45:00|4840|4839.5|4833.5|4832.5|4840.5|4840|4831|4830|9685
1633085400000|2021-10-01 10:50:00|4833|4833|4832.5|4832|4836|4835.5|4832|4831|7725
1633085700000|2021-10-01 10:55:00|4833|4831.5|4828.5|4828|4833|4831.5|4828.5|4828|8702
1633086000000|2021-10-01 11:00:00|4829|4828.5|4828|4827|4829|4828.5|4822.5|4822|9082
1633086300000|2021-10-01 11:05:00|4827.5|4826.5|4835.5|4834.5|4837|4835.5|4826.5|4825.5|11334
1633086600000|2021-10-01 11:10:00|4836|4834|4844.5|4843.5|4845|4844|4834|4833|13635
1633086900000|2021-10-01 11:15:00|4844|4843|4854|4852.5|4854.5|4854|4841|4840|8480
1633087200000|2021-10-01 11:20:00|4854.5|4853|4838|4836.5|4855|4854.5|4838|4836.5|11420
1633087500000|2021-10-01 11:25:00|4838.5|4837|4840|4839|4842|4840.5|4835|4833.5|12833
1633087800000|2021-10-01 11:30:00|4840.5|4839.5|4841|4839.5|4842.5|4841|4836|4835|12828
1633088100000|2021-10-01 11:35:00|4841.5|4840|4844.5|4844|4848|4847|4839.5|4839|19946
1633088400000|2021-10-01 11:40:00|4845|4844.5|4850.5|4849|4854|4853.5|4845|4844|9635
1633088700000|2021-10-01 11:45:00|4851|4849.5|4857|4855.5|4860|4858.5|4850|4849|21004
1633089000000|2021-10-01 11:50:00|4857.5|4856|4847.5|4846.5|4860|4858.5|4847|4846.5|17782
1633089300000|2021-10-01 11:55:00|4848|4847|4844.5|4843.5|4850.5|4849|4842.5|4842|55963
1633089600000|2021-10-01 12:00:00|4845|4844|4846.5|4845.5|4847|4846|4841.5|4841|18469
1633089900000|2021-10-01 12:05:00|4846|4845|4858|4856.5|4858|4857|4846|4844.5|25753
1633090200000|2021-10-01 12:10:00|4857|4857|4852|4851|4857|4857|4852|4851|52581
1633090500000|2021-10-01 12:15:00|4851.5|4850.5|4855|4853.5|4855.5|4854.5|4851|4850|9276
1633090800000|2021-10-01 12:20:00|4854.5|4854|4848|4847|4855|4854|4847.5|4847|11618
1633091100000|2021-10-01 12:25:00|4847.5|4846.5|4848|4847.5|4850.5|4849|4844|4843|7937
1633091400000|2021-10-01 12:30:00|4848.5|4848|4844.5|4843|4849|4848|4843|4842|9781
1633091700000|2021-10-01 12:35:00|4845|4843.5|4841|4839.5|4845.5|4845|4836.5|4835|12031
1633092000000|2021-10-01 12:40:00|4840.5|4839|4840|4839.5|4846|4844.5|4837|4836|18728
1633092300000|2021-10-01 12:45:00|4839.5|4839|4830.5|4829.5|4840.5|4839.5|4829.5|4828|54147
1633092600000|2021-10-01 12:50:00|4831|4830|4823|4822|4833|4832.5|4821|4820|20231
1633092900000|2021-10-01 12:55:00|4822.5|4821.5|4824.5|4824|4825|4824.5|4820.5|4820|53999
1633093200000|2021-10-01 13:00:00|4824|4823.5|4838.5|4837|4839.5|4838|4823|4822|32236
1633093500000|2021-10-01 13:05:00|4838|4836.5|4838.5|4837|4843.5|4842|4836|4835.5|12003
1633093800000|2021-10-01 13:10:00|4838|4837.5|4843.5|4842.5|4844.5|4844|4836.5|4835|39605
1633094100000|2021-10-01 13:15:00|4844|4843|4845.5|4844|4846.5|4845.5|4841|4840.5|8371
1633094400000|2021-10-01 13:20:00|4845|4843.5|4847|4846|4852.5|4852|4844|4843|37792
1633094700000|2021-10-01 13:25:00|4846.5|4846.5|4846|4845.5|4848|4847|4843.5|4843|15732
1633095000000|2021-10-01 13:30:00|4847|4846|4839.5|4837.5|4864|4863|4838.5|4837|68341
1633095300000|2021-10-01 13:35:00|4839|4838|4855.5|4854|4856.5|4855|4837.5|4836.5|75036
1633095600000|2021-10-01 13:40:00|4856|4854.5|4854|4852.5|4864.5|4863.5|4854|4852|72390
1633095900000|2021-10-01 13:45:00|4854.5|4853|4849.5|4848.5|4856.5|4856|4847|4845|62957
1633096200000|2021-10-01 13:50:00|4849|4848|4843|4842|4855.5|4854.5|4843|4841.5|58029
1633096500000|2021-10-01 13:55:00|4843.5|4842.5|4841.5|4840|4848.5|4847.5|4836.5|4835|49484
1633096800000|2021-10-01 14:00:00|4842|4840.5|4844|4842|4857.5|4855.5|4836.5|4835|61833
1633097100000|2021-10-01 14:05:00|4844.5|4842.5|4847|4846|4847.5|4846|4834|4833|43656
1633097400000|2021-10-01 14:10:00|4846.5|4845.5|4840.5|4839|4847|4846|4831|4829.5|61661
1633097700000|2021-10-01 14:15:00|4841|4839.5|4828|4826.5|4841.5|4840.5|4818.5|4818|76293
1633098000000|2021-10-01 14:20:00|4828.5|4827|4824|4822.5|4830.5|4829|4818|4816.5|28917
1633098300000|2021-10-01 14:25:00|4823.5|4822|4822|4820.5|4825.5|4824|4821|4819.5|31332
1633098600000|2021-10-01 14:30:00|4821.5|4820|4823|4821.5|4825|4824.5|4819.5|4818.5|34122
1633098900000|2021-10-01 14:35:00|4822.5|4821|4813.5|4812|4823.5|4823|4811.5|4810.5|24451
1633099200000|2021-10-01 14:40:00|4813|4812.5|4811|4810|4816.5|4815|4807|4806.5|31179
1633099500000|2021-10-01 14:45:00|4810.5|4809.5|4812.5|4812|4813|4812|4804.5|4803.5|32283
1633099800000|2021-10-01 14:50:00|4812|4811.5|4807.5|4806|4812.5|4811.5|4805.5|4805|39143
1633100100000|2021-10-01 14:55:00|4807|4806.5|4807.5|4806.5|4816|4815|4807|4806|30650
1633100400000|2021-10-01 15:00:00|4807|4806|4811|4810|4812|4811.5|4806.5|4805|33157
1633100700000|2021-10-01 15:05:00|4811.5|4810.5|4798|4797|4811.5|4811|4797.5|4796|130162
1633101000000|2021-10-01 15:10:00|4798.5|4797.5|4816.5|4815.5|4819.5|4817.5|4794|4792|62911
1633101300000|2021-10-01 15:15:00|4817.5|4816|4824|4823|4825.5|4824.5|4814.5|4813.5|45819
1633101600000|2021-10-01 15:20:00|4824.5|4823.5|4819.5|4818|4824.5|4823.5|4814|4813|29008
1633101900000|2021-10-01 15:25:00|4819|4818.5|4812.5|4811.5|4824.5|4824|4809|4807.5|76094
1633330800000|2021-10-04 07:00:00|4831|4809|4818|4815|4831.5|4819.5|4802.5|4800|64974
1633331100000|2021-10-04 07:05:00|4817.5|4814.5|4848|4845.5|4850|4846.5|4814|4812|43007
1633331400000|2021-10-04 07:10:00|4847.5|4846|4842|4840|4855.5|4853.5|4836|4833.5|17566
1633331700000|2021-10-04 07:15:00|4842.5|4840.5|4837|4835|4843.5|4841|4831.5|4830.5|17298
1633332000000|2021-10-04 07:20:00|4836.5|4834.5|4828.5|4827|4840|4839.5|4827.5|4825.5|15744
1633332300000|2021-10-04 07:25:00|4829|4827.5|4809|4808|4833.5|4831.5|4806.5|4805|25416
1633332600000|2021-10-04 07:30:00|4808.5|4807.5|4816.5|4815.5|4819|4817.5|4806|4804.5|20420
1633332900000|2021-10-04 07:35:00|4817|4815|4816|4815|4822|4821|4814.5|4812.5|19524
1633333200000|2021-10-04 07:40:00|4815.5|4814.5|4813|4812|4815.5|4815|4810|4808.5|10275
1633333500000|2021-10-04 07:45:00|4812.5|4811.5|4821|4819.5|4824|4822.5|4805.5|4804.5|13090
1633333800000|2021-10-04 07:50:00|4820.5|4819|4817.5|4816|4823.5|4822.5|4813.5|4812|9863
1633334100000|2021-10-04 07:55:00|4817|4816.5|4820.5|4819|4822|4821|4814.5|4813.5|13740
1633334400000|2021-10-04 08:00:00|4821|4819.5|4821|4820|4827|4825.5|4816|4815|9725
1633334700000|2021-10-04 08:05:00|4820.5|4819|4814|4813|4823.5|4822.5|4813|4812|6648
1633335000000|2021-10-04 08:10:00|4814.5|4813.5|4816.5|4815|4822.5|4821.5|4814.5|4813.5|6300
1633335300000|2021-10-04 08:15:00|4816|4814.5|4809|4808|4817.5|4816.5|4809|4808|19775
1633335600000|2021-10-04 08:20:00|4809.5|4808.5|4810.5|4809|4817|4815.5|4808|4807.5|7512
1633335900000|2021-10-04 08:25:00|4810|4808.5|4809.5|4808|4814.5|4813|4807|4806.5|9030
1633336200000|2021-10-04 08:30:00|4809|4807.5|4808.5|4807|4811.5|4811|4806.5|4805.5|7938
1633336500000|2021-10-04 08:35:00|4808|4806.5|4810|4809|4813.5|4812.5|4804|4803|14068
1633336800000|2021-10-04 08:40:00|4809.5|4808|4814|4812.5|4819|4818|4808|4806.5|24770
1633337100000|2021-10-04 08:45:00|4813.5|4812|4815|4813|4819|4817.5|4810.5|4809.5|7708
1633337400000|2021-10-04 08:50:00|4814.5|4813.5|4822.5|4821|4822.5|4821.5|4814.5|4813.5|12954
1633337700000|2021-10-04 08:55:00|4822|4820.5|4828.5|4826.5|4828.5|4827|4819|4817.5|9501
1633338000000|2021-10-04 09:00:00|4828|4827|4830|4828.5|4835.5|4834.5|4824|4822.5|16934
1633338300000|2021-10-04 09:05:00|4830.5|4829|4831.5|4830|4837.5|4836.5|4829|4827.5|13320
1633338600000|2021-10-04 09:10:00|4832.5|4830.5|4829.5|4828.5|4835|4834.5|4829|4827.5|11966
1633338900000|2021-10-04 09:15:00|4830|4829|4834.5|4833.5|4838|4836.5|4828.5|4827.5|21525
1633339200000|2021-10-04 09:20:00|4835|4834|4830.5|4829.5|4838|4837|4830|4828.5|10705
1633339500000|2021-10-04 09:25:00|4830|4829|4824|4823|4832.5|4831.5|4823.5|4822|14632
1633339800000|2021-10-04 09:30:00|4824.5|4823.5|4823|4821.5|4828|4827.5|4821|4820|11617
1633340100000|2021-10-04 09:35:00|4822.5|4821|4821.5|4820|4822.5|4821|4817.5|4816.5|5788
1633340400000|2021-10-04 09:40:00|4820.5|4819.5|4820|4819|4824.5|4823.5|4819|4818.5|10596
1633340700000|2021-10-04 09:45:00|4819.5|4818.5|4811.5|4810.5|4819.5|4818.5|4809|4808|10397
1633341000000|2021-10-04 09:50:00|4812|4810|4807|4806|4818.5|4817|4806|4805.5|10660
1633341300000|2021-10-04 09:55:00|4806.5|4805.5|4814.5|4813.5|4815|4814.5|4806|4805|14366
1633341600000|2021-10-04 10:00:00|4815|4814|4816|4814.5|4818|4817.5|4813.5|4813|16915
1633341900000|2021-10-04 10:05:00|4815.5|4815|4824|4823|4826|4825|4815.5|4814.5|19916
1633342200000|2021-10-04 10:10:00|4825|4823.5|4827|4826.5|4833|4831.5|4820|4818.5|16570
1633342500000|2021-10-04 10:15:00|4826.5|4826|4819.5|4818|4830|4829|4819.5|4818|9310
1633342800000|2021-10-04 10:20:00|4819|4817.5|4825.5|4824|4826|4824|4818|4817.5|5907
1633343100000|2021-10-04 10:25:00|4824.5|4823.5|4832|4831|4832|4831|4823|4821.5|6950
1633343400000|2021-10-04 10:30:00|4831.5|4830.5|4836.5|4835.5|4840|4839|4829.5|4828.5|10576
1633343700000|2021-10-04 10:35:00|4836|4835|4832|4831|4836|4835|4826.5|4825|7898
1633344000000|2021-10-04 10:40:00|4832.5|4831.5|4836|4834.5|4840|4839|4830.5|4830|28842
1633344300000|2021-10-04 10:45:00|4835.5|4834|4839|4838|4841|4840.5|4832.5|4831.5|17614
1633344600000|2021-10-04 10:50:00|4838.5|4837.5|4835.5|4835|4839|4838|4835.5|4835|12674
1633344900000|2021-10-04 10:55:00|4836.5|4835.5|4840.5|4839.5|4844.5|4842.5|4836|4835.5|18281
1633345200000|2021-10-04 11:00:00|4840|4839|4828.5|4828|4840.5|4839|4828.5|4827.5|16911
1633345500000|2021-10-04 11:05:00|4828|4827.5|4826.5|4825.5|4828.5|4828|4824|4823.5|12827
1633345800000|2021-10-04 11:10:00|4826|4825|4821.5|4820|4826.5|4826|4821|4820|5780
1633346100000|2021-10-04 11:15:00|4821|4820.5|4821|4820|4824|4822.5|4820|4819|6364
1633346400000|2021-10-04 11:20:00|4820.5|4820.5|4820.5|4820|4821.5|4821|4819.5|4818.5|8144
1633346700000|2021-10-04 11:25:00|4821.5|4820.5|4827.5|4826.5|4828|4826.5|4821|4820.5|12899
1633347000000|2021-10-04 11:30:00|4827|4827|4823.5|4822|4828.5|4827.5|4823.5|4821.5|7814
1633347300000|2021-10-04 11:35:00|4823|4823|4823|4822|4824.5|4824|4821|4820.5|9720
1633347600000|2021-10-04 11:40:00|4822.5|4822.5|4819|4818|4823.5|4823|4819|4818|5203
1633347900000|2021-10-04 11:45:00|4819.5|4818.5|4815|4814|4821|4820|4815|4813.5|87507
1633348200000|2021-10-04 11:50:00|4814.5|4813.5|4815|4814|4816.5|4816|4812|4810.5|5116
1633348500000|2021-10-04 11:55:00|4815.5|4814.5|4815.5|4814|4818|4817|4815|4814|11155
1633348800000|2021-10-04 12:00:00|4816|4814.5|4815|4814|4818|4817.5|4814.5|4814|6768
1633349100000|2021-10-04 12:05:00|4815.5|4814.5|4829|4827.5|4829|4827.5|4815.5|4814.5|20878
1633349400000|2021-10-04 12:10:00|4829.5|4828|4840|4839.5|4842|4841|4828.5|4827.5|19361
1633349700000|2021-10-04 12:15:00|4840.5|4839|4831.5|4830.5|4840.5|4839|4831.5|4830|10497
1633350000000|2021-10-04 12:20:00|4831|4830|4828.5|4828|4832.5|4831.5|4827|4826|24517
1633350300000|2021-10-04 12:25:00|4829|4828.5|4835|4833.5|4835.5|4834|4828.5|4828.5|9421
1633350600000|2021-10-04 12:30:00|4834.5|4833|4835.5|4834|4837|4835.5|4831.5|4830.5|3748
1633350900000|2021-10-04 12:35:00|4836|4834.5|4848|4846.5|4849.5|4848|4836|4834.5|4062
1633351200000|2021-10-04 12:40:00|4847.5|4846|4850|4849|4850|4849.5|4846.5|4846|22967
1633351500000|2021-10-04 12:45:00|4849.5|4849.5|4848|4846.5|4850|4849.5|4845|4843.5|13475
1633351800000|2021-10-04 12:50:00|4848.5|4847|4848|4847|4850|4849.5|4847.5|4846.5|16029
1633352100000|2021-10-04 12:55:00|4847.5|4847.5|4844|4843.5|4848|4847.5|4842.5|4842|9601
1633352400000|2021-10-04 13:00:00|4844.5|4844|4847.5|4846.5|4848|4847|4842|4841|16201
1633352700000|2021-10-04 13:05:00|4848|4847|4846.5|4846|4850|4849.5|4846|4845.5|34729
1633353000000|2021-10-04 13:10:00|4846|4845.5|4844.5|4844|4849|4848|4842.5|4841.5|17874
1633353300000|2021-10-04 13:15:00|4844|4843.5|4846.5|4846|4850|4849.5|4843.5|4843|11165
1633353600000|2021-10-04 13:20:00|4847|4846.5|4848.5|4848|4850|4849.5|4843.5|4843|38799
1633353900000|2021-10-04 13:25:00|4849|4848.5|4849.5|4849|4851|4850|4844|4843|33539
1633354200000|2021-10-04 13:30:00|4849|4848.5|4870|4868.5|4877|4876|4849|4848|76226
1633354500000|2021-10-04 13:35:00|4869.5|4869|4875.5|4874|4881|4880|4865.5|4864.5|44253
1633354800000|2021-10-04 13:40:00|4875|4873.5|4862.5|4861|4878|4876.5|4860.5|4859.5|31237
1633355100000|2021-10-04 13:45:00|4862|4861.5|4866.5|4865.5|4876|4874.5|4861|4860|75991
1633355400000|2021-10-04 13:50:00|4866|4865|4868|4866.5|4871|4870.5|4858|4857|56316
1633355700000|2021-10-04 13:55:00|4867.5|4866|4860|4858.5|4871|4870|4857.5|4856|51686
1633356000000|2021-10-04 14:00:00|4861|4857.5|4858.5|4857.5|4868.5|4867|4853.5|4852|38624
1633356300000|2021-10-04 14:05:00|4859|4857|4865.5|4864.5|4866|4865.5|4857|4855.5|25901
1633356600000|2021-10-04 14:10:00|4865|4865|4877.5|4876|4879|4878|4865|4864.5|42381
1633356900000|2021-10-04 14:15:00|4877|4875|4856|4855|4879|4878|4853.5|4852|40932
1633357200000|2021-10-04 14:20:00|4855.5|4854.5|4839.5|4838|4861|4860|4839|4838|41592
1633357500000|2021-10-04 14:25:00|4840|4838.5|4838.5|4837.5|4843.5|4842.5|4833|4831.5|39784
1633357800000|2021-10-04 14:30:00|4837.5|4837|4837.5|4835.5|4846|4845|4836.5|4835|37326
1633358100000|2021-10-04 14:35:00|4837|4835|4837.5|4836|4841|4839.5|4829|4828.5|75321
1633358400000|2021-10-04 14:40:00|4837|4835.5|4840.5|4839|4845.5|4844.5|4835|4834|59319
1633358700000|2021-10-04 14:45:00|4840|4838.5|4850|4849.5|4854.5|4853.5|4837.5|4837|22716
1633359000000|2021-10-04 14:50:00|4849.5|4849|4834.5|4833|4852|4851|4834.5|4833|41601
1633359300000|2021-10-04 14:55:00|4835|4833.5|4846|4845.5|4848.5|4847.5|4835|4833|28957
1633359600000|2021-10-04 15:00:00|4845.5|4845|4844.5|4843.5|4845.5|4845|4839|4838|39590
1633359900000|2021-10-04 15:05:00|4844|4843|4840|4839|4850|4849.5|4839.5|4839|46283
1633360200000|2021-10-04 15:10:00|4839.5|4838|4842|4841|4843|4842|4837|4835.5|79595
1633360500000|2021-10-04 15:15:00|4841.5|4841.5|4834.5|4833.5|4842.5|4842|4832.5|4831.5|33918
1633360800000|2021-10-04 15:20:00|4834|4833|4827|4826|4838.5|4837.5|4826|4825|42138
1633361100000|2021-10-04 15:25:00|4826.5|4825.5|4827|4826|4828|4827|4821|4819.5|41712
1633417200000|2021-10-05 07:00:00|4812.5|4809.5|4804.5|4802|4820|4812.5|4788.5|4783.5|31860
1633417500000|2021-10-05 07:05:00|4804|4800.5|4798.5|4796|4810|4807|4794|4790.5|31013
1633417800000|2021-10-05 07:10:00|4799|4796.5|4807|4806|4811.5|4810|4789.5|4788|53465
1633418100000|2021-10-05 07:15:00|4807.5|4806.5|4787.5|4786|4808|4806.5|4787.5|4786|27219
1633418400000|2021-10-05 07:20:00|4788.5|4786.5|4782.5|4781|4794.5|4793|4782|4781|22131
1633418700000|2021-10-05 07:25:00|4782|4780.5|4796.5|4795.5|4799|4797.5|4773.5|4772.5|30118
1633419000000|2021-10-05 07:30:00|4796|4796|4797.5|4797|4801.5|4799|4788.5|4787|16336
1633419300000|2021-10-05 07:35:00|4798|4796|4799.5|4798.5|4801.5|4800|4793|4791.5|12306
1633419600000|2021-10-05 07:40:00|4800|4799|4794.5|4793|4803|4802|4793|4791.5|14747
1633419900000|2021-10-05 07:45:00|4795|4793.5|4801|4799|4801|4800|4792.5|4790.5|8296
1633420200000|2021-10-05 07:50:00|4800.5|4798.5|4776.5|4775|4800.5|4799|4773.5|4772.5|18100
1633420500000|2021-10-05 07:55:00|4776|4774.5|4775|4773|4778.5|4777.5|4771|4770|21493
1633420800000|2021-10-05 08:00:00|4774.5|4773.5|4777.5|4776.5|4779.5|4778|4770|4768.5|12148
1633421100000|2021-10-05 08:05:00|4777|4776|4772|4771.5|4778|4777.5|4771.5|4770.5|13589
1633421400000|2021-10-05 08:10:00|4771.5|4770.5|4780.5|4779.5|4782.5|4781|4767.5|4766.5|18289
1633421700000|2021-10-05 08:15:00|4780|4779|4770.5|4769|4782.5|4781.5|4768|4766.5|14956
1633422000000|2021-10-05 08:20:00|4771|4769.5|4766|4764.5|4773|4771|4765|4764|12152
1633422300000|2021-10-05 08:25:00|4765.5|4764|4768.5|4767.5|4768.5|4768|4763.5|4763|17509
1633422600000|2021-10-05 08:30:00|4768|4767|4766|4765|4768.5|4768|4761.5|4760.5|13684
1633422900000|2021-10-05 08:35:00|4766.5|4765.5|4770|4769|4772|4771|4765.5|4765|12923
1633423200000|2021-10-05 08:40:00|4769.5|4768.5|4759|4758|4770|4769.5|4757.5|4756.5|22199
1633423500000|2021-10-05 08:45:00|4759.5|4758.5|4748|4746.5|4759.5|4758.5|4746.5|4746|23202
1633423800000|2021-10-05 08:50:00|4748.5|4747|4761.5|4760.5|4763|4761.5|4746|4745|15165
1633424100000|2021-10-05 08:55:00|4762.5|4761|4760|4759|4765|4764.5|4750|4749|22551
1633424400000|2021-10-05 09:00:00|4759.5|4758.5|4746.5|4744.5|4759.5|4759|4743.5|4743|25017
1633424700000|2021-10-05 09:05:00|4746|4745|4746.5|4745.5|4749|4747.5|4741.5|4740|13788
1633425000000|2021-10-05 09:10:00|4746|4746|4750.5|4749.5|4753|4752.5|4746|4746|15978
1633425300000|2021-10-05 09:15:00|4751|4750|4752|4751|4752|4751|4748|4747|8590
1633425600000|2021-10-05 09:20:00|4752.5|4751.5|4762|4761|4764|4763|4752.5|4751|11205
1633425900000|2021-10-05 09:25:00|4762.5|4761.5|4760.5|4759.5|4764|4762.5|4758.5|4757.5|8272
1633426200000|2021-10-05 09:30:00|4760|4759|4763.5|4762.5|4763.5|4762.5|4750|4748.5|8727
1633426500000|2021-10-05 09:35:00|4763|4763|4764|4763.5|4765|4764|4759|4757|13740
1633426800000|2021-10-05 09:40:00|4764.5|4763|4769.5|4768.5|4771|4769.5|4764|4763|7653
1633427100000|2021-10-05 09:45:00|4769|4768|4766.5|4765.5|4770.5|4769.5|4763|4762|9497
1633427400000|2021-10-05 09:50:00|4766|4765|4769.5|4769|4773.5|4772|4765.5|4765|9114
1633427700000|2021-10-05 09:55:00|4769|4768.5|4776|4774.5|4778|4777|4766|4765|12788
1633428000000|2021-10-05 10:00:00|4775.5|4774|4768|4767|4776|4775|4766.5|4766|12523
1633428300000|2021-10-05 10:05:00|4767.5|4766|4769|4768|4771|4770|4766|4764.5|12189
1633428600000|2021-10-05 10:10:00|4768.5|4768.5|4761|4760|4770.5|4769.5|4760.5|4760|10861
1633428900000|2021-10-05 10:15:00|4760.5|4759.5|4757|4756.5|4766|4765|4757|4756.5|26574
1633429200000|2021-10-05 10:20:00|4756.5|4756|4764|4763|4765.5|4765|4756.5|4755.5|10498
1633429500000|2021-10-05 10:25:00|4763.5|4762.5|4758.5|4757.5|4765.5|4764|4758|4757|5503
1633429800000|2021-10-05 10:30:00|4758|4757|4749.5|4748|4758.5|4757.5|4746.5|4745.5|16295
1633430100000|2021-10-05 10:35:00|4750|4748.5|4752|4751.5|4756.5|4755|4749.5|4748.5|9317
1633430400000|2021-10-05 10:40:00|4752.5|4752|4746.5|4745.5|4755|4754.5|4744.5|4744|21917
1633430700000|2021-10-05 10:45:00|4746|4745|4747.5|4746.5|4748.5|4748|4743.5|4742|10661
1633431000000|2021-10-05 10:50:00|4747|4746|4745.5|4745|4747|4746.5|4743.5|4742.5|17071
1633431300000|2021-10-05 10:55:00|4746|4745.5|4745|4744|4746|4745.5|4739.5|4738.5|13495
1633431600000|2021-10-05 11:00:00|4744|4743.5|4730|4729|4744.5|4743.5|4730|4729|19857
1633431900000|2021-10-05 11:05:00|4730.5|4729.5|4740.5|4739.5|4741.5|4740|4729.5|4729|21835
1633432200000|2021-10-05 11:10:00|4741|4740|4738.5|4737|4741|4740.5|4735.5|4734.5|17627
1633432500000|2021-10-05 11:15:00|4739|4737.5|4734|4733|4739|4738.5|4732|4731|9712
1633432800000|2021-10-05 11:20:00|4733.5|4732.5|4729|4728|4737.5|4736.5|4727.5|4726.5|13073
1633433100000|2021-10-05 11:25:00|4728.5|4728.5|4731.5|4730.5|4734.5|4733|4728.5|4728|17553
1633433400000|2021-10-05 11:30:00|4732|4731|4732|4731|4734|4733|4725.5|4724.5|18726
1633433700000|2021-10-05 11:35:00|4732.5|4731.5|4746.5|4745.5|4746.5|4746|4732|4730.5|13972
1633434000000|2021-10-05 11:40:00|4746|4746|4750|4749|4751|4750.5|4744.5|4743.5|20568
1633434300000|2021-10-05 11:45:00|4750.5|4749.5|4751.5|4750|4752|4751|4747|4745.5|13952
1633434600000|2021-10-05 11:50:00|4752|4750.5|4745|4743.5|4754.5|4753.5|4743.5|4742.5|14102
1633434900000|2021-10-05 11:55:00|4745.5|4744|4739.5|4738.5|4746|4745.5|4738.5|4737.5|21518
1633435200000|2021-10-05 12:00:00|4739|4738|4737.5|4736.5|4742|4741.5|4736|4734.5|20395
1633435500000|2021-10-05 12:05:00|4737|4735.5|4738.5|4737.5|4745.5|4744.5|4735|4734.5|22144
1633435800000|2021-10-05 12:10:00|4738|4737|4737.5|4736.5|4742.5|4741.5|4736|4735.5|16505
1633436100000|2021-10-05 12:15:00|4737|4737|4733.5|4732.5|4737.5|4737|4730|4729.5|14812
1633436400000|2021-10-05 12:20:00|4734.5|4733|4729.5|4728.5|4734.5|4734|4729.5|4728.5|12921
1633436700000|2021-10-05 12:25:00|4730|4729|4727|4726.5|4730.5|4730|4725|4724|23852
1633437000000|2021-10-05 12:30:00|4727.5|4727|4742|4741|4744.5|4744|4727.5|4727|33558
1633437300000|2021-10-05 12:35:00|4743|4741.5|4757|4755.5|4758.5|4757|4742|4741|31876
1633437600000|2021-10-05 12:40:00|4756.5|4755|4757.5|4756|4767.5|4765.5|4756|4754.5|20862
1633437900000|2021-10-05 12:45:00|4757|4755.5|4753.5|4753|4757.5|4756|4749|4748|13412
1633438200000|2021-10-05 12:50:00|4753|4752.5|4758|4756.5|4761.5|4760.5|4752.5|4751|13778
1633438500000|2021-10-05 12:55:00|4757.5|4757|4757|4756.5|4761|4759.5|4754.5|4753.5|13373
1633438800000|2021-10-05 13:00:00|4757.5|4756|4752.5|4751.5|4757.5|4757|4751.5|4750|23337
1633439100000|2021-10-05 13:05:00|4753|4752|4752|4751|4753.5|4753|4749.5|4748|28691
1633439400000|2021-10-05 13:10:00|4752.5|4751.5|4755.5|4754.5|4756.5|4755.5|4749.5|4748|17409
1633439700000|2021-10-05 13:15:00|4756|4753.5|4761|4759.5|4763|4762.5|4753|4752|14334
1633440000000|2021-10-05 13:20:00|4761.5|4760|4762|4761|4765|4764|4759|4758|19612
1633440300000|2021-10-05 13:25:00|4762.5|4761.5|4763|4761.5|4770|4769|4758.5|4757|40206
1633440600000|2021-10-05 13:30:00|4763.5|4762|4748.5|4747.5|4782.5|4781|4748|4746.5|124674
1633440900000|2021-10-05 13:35:00|4749|4748|4765|4763.5|4766|4764|4748|4747|46017
1633441200000|2021-10-05 13:40:00|4765.5|4764|4756.5|4755|4767|4766|4751.5|4750.5|37438
1633441500000|2021-10-05 13:45:00|4757.5|4755.5|4745|4744|4758|4756.5|4740.5|4739.5|46085
1633441800000|2021-10-05 13:50:00|4744.5|4743|4732|4731|4745|4744|4728.5|4726.5|46231
1633442100000|2021-10-05 13:55:00|4731.5|4731.5|4723.5|4722|4738|4737|4723|4721.5|65002
1633442400000|2021-10-05 14:00:00|4724|4722.5|4721|4720|4735|4734.5|4720|4719|51458
1633442700000|2021-10-05 14:05:00|4721.5|4719.5|4735|4733.5|4735|4734.5|4720|4719|36055
1633443000000|2021-10-05 14:10:00|4735.5|4734|4745|4743.5|4745|4743.5|4735|4733.5|41292
1633443300000|2021-10-05 14:15:00|4744.5|4744|4751|4750|4755|4754|4739.5|4738.5|42696
1633443600000|2021-10-05 14:20:00|4751.5|4750.5|4756|4755|4759.5|4758.5|4751|4750.5|49605
1633443900000|2021-10-05 14:25:00|4756.5|4755.5|4767|4765.5|4769.5|4768.5|4756.5|4755.5|33634
1633444200000|2021-10-05 14:30:00|4766.5|4766|4784.5|4783|4785.5|4784.5|4766.5|4765.5|37823
1633444500000|2021-10-05 14:35:00|4785|4783.5|4772|4771|4787.5|4787|4771.5|4770.5|39362
1633444800000|2021-10-05 14:40:00|4771.5|4770.5|4776|4774.5|4781|4780|4771|4770|33405
1633445100000|2021-10-05 14:45:00|4776.5|4775|4783|4782.5|4786.5|4786|4775|4774|27756
1633445400000|2021-10-05 14:50:00|4782.5|4782|4784.5|4783.5|4788|4786.5|4780.5|4779.5|34036
1633445700000|2021-10-05 14:55:00|4784|4783|4785|4784|4787.5|4786|4780|4779.5|29542
1633446000000|2021-10-05 15:00:00|4785.5|4784.5|4790|4789|4790.5|4789|4781.5|4780.5|33847
1633446300000|2021-10-05 15:05:00|4790.5|4789.5|4805|4804.5|4805.5|4805|4790|4789|40864
1633446600000|2021-10-05 15:10:00|4805.5|4804|4817.5|4816.5|4818.5|4817|4804|4803.5|45296
1633446900000|2021-10-05 15:15:00|4818|4817|4817.5|4816.5|4818.5|4818|4814.5|4814|41400
1633447200000|2021-10-05 15:20:00|4818|4817|4815|4814|4820.5|4820|4814|4813.5|55247
1633447500000|2021-10-05 15:25:00|4814.5|4814.5|4817|4816|4819|4818|4812.5|4811.5|50391
1633503600000|2021-10-06 07:00:00|4820|4800.5|4782.5|4780.5|4820|4809|4770.5|4767|121753
1633503900000|2021-10-06 07:05:00|4782|4780|4785.5|4783.5|4795|4790.5|4775.5|4771.5|38038
1633504200000|2021-10-06 07:10:00|4785|4782.5|4789|4786.5|4791|4789.5|4776.5|4774.5|29146
1633504500000|2021-10-06 07:15:00|4788.5|4787|4802|4800|4803.5|4802.5|4779.5|4776.5|46340
1633504800000|2021-10-06 07:20:00|4801.5|4799.5|4794|4792.5|4801.5|4799.5|4792.5|4790.5|25250
1633505100000|2021-10-06 07:25:00|4794.5|4792|4799|4797.5|4804.5|4803.5|4793|4791.5|18879
1633505400000|2021-10-06 07:30:00|4799.5|4798|4790|4787.5|4802|4801|4790|4787.5|21219
1633505700000|2021-10-06 07:35:00|4790.5|4788.5|4778.5|4777|4790.5|4789|4770.5|4769.5|19264
1633506000000|2021-10-06 07:40:00|4779|4777.5|4789.5|4788|4790.5|4789|4776.5|4775|14260
1633506300000|2021-10-06 07:45:00|4789|4787.5|4801.5|4800.5|4801.5|4801|4785|4784|31698
1633506600000|2021-10-06 07:50:00|4802|4801|4800|4798.5|4804.5|4803|4795|4793|23600
1633506900000|2021-10-06 07:55:00|4799.5|4798|4779.5|4778|4800|4799|4779|4778|22596
1633507200000|2021-10-06 08:00:00|4779|4777|4766|4764.5|4782|4780.5|4762|4761|26618
1633507500000|2021-10-06 08:05:00|4765.5|4763.5|4757|4755.5|4766|4764.5|4746.5|4745|27172
1633507800000|2021-10-06 08:10:00|4757.5|4755|4750.5|4750|4759.5|4758|4747.5|4746.5|18793
1633508100000|2021-10-06 08:15:00|4750|4749|4750|4748.5|4752|4751.5|4742.5|4741|27725
1633508400000|2021-10-06 08:20:00|4750.5|4749|4748|4746.5|4752|4751.5|4742|4741|12555
1633508700000|2021-10-06 08:25:00|4748.5|4747|4761.5|4760|4763.5|4762|4745.5|4744.5|19675
1633509000000|2021-10-06 08:30:00|4761|4759.5|4765.5|4763.5|4770.5|4770|4757.5|4756|29061
1633509300000|2021-10-06 08:35:00|4766|4764|4752|4751|4767|4766|4749.5|4747.5|24816
1633509600000|2021-10-06 08:40:00|4753|4750.5|4756.5|4755|4760.5|4760|4745.5|4745|12860
1633509900000|2021-10-06 08:45:00|4757|4755.5|4748.5|4747.5|4760|4758.5|4746.5|4745.5|29408
1633510200000|2021-10-06 08:50:00|4748|4747|4750|4749|4755|4754.5|4747.5|4746.5|19225
1633510500000|2021-10-06 08:55:00|4750.5|4749.5|4760.5|4759.5|4766|4765|4750.5|4749.5|29535
1633510800000|2021-10-06 09:00:00|4760|4759|4759.5|4757.5|4764|4762.5|4750.5|4748.5|33804
1633511100000|2021-10-06 09:05:00|4759|4757|4758|4756.5|4761|4760|4750.5|4749|79318
1633511400000|2021-10-06 09:10:00|4757.5|4756|4756.5|4755|4759.5|4759|4750.5|4749.5|32343
1633511700000|2021-10-06 09:15:00|4756|4754.5|4769|4767|4769.5|4768.5|4750.5|4749.5|18934
1633512000000|2021-10-06 09:20:00|4768.5|4767.5|4761|4760|4769|4768|4756|4754.5|108787
1633512300000|2021-10-06 09:25:00|4760.5|4760.5|4754|4752.5|4761|4760.5|4752|4751|21464
1633512600000|2021-10-06 09:30:00|4753.5|4752|4764|4762.5|4764.5|4763|4752|4750.5|18048
1633512900000|2021-10-06 09:35:00|4763.5|4763|4767|4766|4767.5|4766.5|4748.5|4747|69806
1633513200000|2021-10-06 09:40:00|4767.5|4766.5|4754.5|4753.5|4770.5|4769.5|4753.5|4752|686357
1633513500000|2021-10-06 09:45:00|4755.5|4754|4757|4756|4759.5|4759|4754.5|4753.5|62715
1633513800000|2021-10-06 09:50:00|4756.5|4755.5|4737.5|4736.5|4757|4756|4734|4733|35864
1633514100000|2021-10-06 09:55:00|4737|4736|4733|4731.5|4741|4739.5|4728|4727|36037
1633514400000|2021-10-06 10:00:00|4732.5|4732|4740|4738.5|4740.5|4739.5|4729|4727.5|17678
1633514700000|2021-10-06 10:05:00|4739.5|4738|4728|4726.5|4742|4741|4726|4725|16121
1633515000000|2021-10-06 10:10:00|4729|4727|4746|4745|4746.5|4745.5|4729|4727|31804
1633515300000|2021-10-06 10:15:00|4745.5|4744.5|4749|4747.5|4752.5|4752|4741.5|4740|79231
1633515600000|2021-10-06 10:20:00|4748|4747|4743.5|4742.5|4748|4747|4738.5|4736.5|13288
1633515900000|2021-10-06 10:25:00|4744.5|4743|4745|4743.5|4746.5|4746|4743|4741.5|9764
1633516200000|2021-10-06 10:30:00|4746|4744|4741|4740|4746.5|4746|4735.5|4734|14059
1633516500000|2021-10-06 10:35:00|4740.5|4739.5|4739|4737.5|4744|4743|4737|4736|15569
1633516800000|2021-10-06 10:40:00|4739.5|4738|4745.5|4744|4748|4747|4739|4737.5|18377
1633517100000|2021-10-06 10:45:00|4746|4744.5|4747.5|4746.5|4751|4749.5|4742.5|4740.5|40408
1633517400000|2021-10-06 10:50:00|4747|4747|4746|4745|4747.5|4747|4743|4741.5|12814
1633517700000|2021-10-06 10:55:00|4745.5|4744.5|4750|4748.5|4751.5|4750|4745.5|4744.5|37179
1633518000000|2021-10-06 11:00:00|4750.5|4749|4761|4760|4761|4760|4750|4748.5|24244
1633518300000|2021-10-06 11:05:00|4761.5|4760.5|4749|4748|4761.5|4761|4749|4748|46206
1633518600000|2021-10-06 11:10:00|4749.5|4748.5|4755|4754|4755|4754|4749.5|4748.5|77267
1633518900000|2021-10-06 11:15:00|4754.5|4753.5|4757|4756.5|4760.5|4759.5|4753.5|4752.5|99708
1633519200000|2021-10-06 11:20:00|4757.5|4757|4757|4755.5|4763.5|4763|4753.5|4753|22957
1633519500000|2021-10-06 11:25:00|4757.5|4755|4751.5|4750|4757.5|4755.5|4749.5|4747.5|17966
1633519800000|2021-10-06 11:30:00|4752|4750.5|4768|4766|4768|4766|4750|4748|40938
1633520100000|2021-10-06 11:35:00|4768.5|4767|4770|4769|4778|4777|4768|4766|29771
1633520400000|2021-10-06 11:40:00|4770.5|4768.5|4762|4760.5|4771.5|4770.5|4761.5|4760.5|21125
1633520700000|2021-10-06 11:45:00|4762.5|4761|4757.5|4756|4763.5|4762.5|4756|4755|13337
1633521000000|2021-10-06 11:50:00|4758|4756.5|4764.5|4763.5|4769|4767.5|4758|4756.5|15000
1633521300000|2021-10-06 11:55:00|4765.5|4764|4763|4762.5|4769.5|4768|4762.5|4761|19803
1633521600000|2021-10-06 12:00:00|4762.5|4762|4775.5|4775|4775.5|4775|4761|4760|21071
1633521900000|2021-10-06 12:05:00|4775|4774.5|4786|4784.5|4786.5|4785|4772.5|4771.5|34763
1633522200000|2021-10-06 12:10:00|4785.5|4784|4788|4786.5|4793|4792|4784|4783|84167
1633522500000|2021-10-06 12:15:00|4788.5|4787|4787|4785.5|4792|4791|4781|4780.5|16846
1633522800000|2021-10-06 12:20:00|4788|4786|4790.5|4789.5|4794.5|4793|4785|4783.5|34935
1633523100000|2021-10-06 12:25:00|4790|4788.5|4794|4792.5|4799|4798|4788.5|4787|19235
1633523400000|2021-10-06 12:30:00|4794.5|4793|4803|4802|4805|4803.5|4794|4793|42105
1633523700000|2021-10-06 12:35:00|4803.5|4802.5|4807|4805.5|4811.5|4810.5|4803.5|4802|33716
1633524000000|2021-10-06 12:40:00|4806.5|4806|4800|4799|4809.5|4807.5|4800|4799|17483
1633524300000|2021-10-06 12:45:00|4799.5|4798.5|4799|4797.5|4803|4802|4795|4793.5|18449
1633524600000|2021-10-06 12:50:00|4799.5|4798|4796|4794.5|4806.5|4805|4792|4790.5|19976
1633524900000|2021-10-06 12:55:00|4796.5|4795|4800|4799|4801|4800|4792|4791|11528
1633525200000|2021-10-06 13:00:00|4800.5|4799.5|4801|4800|4801|4800.5|4794.5|4793|105028
1633525500000|2021-10-06 13:05:00|4801.5|4800.5|4794|4792.5|4804|4803.5|4792|4790.5|14987
1633525800000|2021-10-06 13:10:00|4794.5|4793|4792.5|4791.5|4796|4795|4788|4786|14674
1633526100000|2021-10-06 13:15:00|4792|4791|4793.5|4792.5|4796|4795|4788|4787|17286
1633526400000|2021-10-06 13:20:00|4794|4793|4785.5|4784.5|4796.5|4795.5|4784.5|4782.5|20625
1633526700000|2021-10-06 13:25:00|4786|4785|4784.5|4783|4791|4790|4779.5|4778|39926
1633527000000|2021-10-06 13:30:00|4783.5|4782.5|4807.5|4806|4809|4807|4776.5|4775|65594
1633527300000|2021-10-06 13:35:00|4808|4806.5|4804|4802.5|4814.5|4813.5|4799.5|4798|44420
1633527600000|2021-10-06 13:40:00|4803.5|4803|4799|4798|4811|4809.5|4793.5|4791.5|44176
1633527900000|2021-10-06 13:45:00|4799.5|4798.5|4781.5|4780|4799.5|4798.5|4776.5|4774.5|40884
1633528200000|2021-10-06 13:50:00|4781|4779|4773.5|4772|4781|4779|4765.5|4764.5|67764
1633528500000|2021-10-06 13:55:00|4774|4772.5|4777|4776|4779|4778|4767.5|4765.5|30208
1633528800000|2021-10-06 14:00:00|4776.5|4775|4773.5|4772|4777|4775.5|4767.5|4766|22242
1633529100000|2021-10-06 14:05:00|4773|4771.5|4774.5|4773|4774.5|4773.5|4762.5|4761|23527
1633529400000|2021-10-06 14:10:00|4774|4772.5|4778.5|4777.5|4784|4783|4769.5|4768.5|32787
1633529700000|2021-10-06 14:15:00|4778|4777|4763|4762.5|4779.5|4778|4762|4760.5|27275
1633530000000|2021-10-06 14:20:00|4762.5|4762|4782.5|4781.5|4783.5|4782|4762|4761|25181
1633530300000|2021-10-06 14:25:00|4783.5|4782|4773.5|4772.5|4784|4783|4773|4772|24753
1633530600000|2021-10-06 14:30:00|4773|4772|4775.5|4774|4780.5|4780|4771|4770|32365
1633530900000|2021-10-06 14:35:00|4776|4774.5|4771|4770|4777|4776|4766.5|4764.5|38756
1633531200000|2021-10-06 14:40:00|4771.5|4770.5|4758.5|4757.5|4772|4771|4757.5|4757|30601
1633531500000|2021-10-06 14:45:00|4758|4757|4762.5|4761.5|4764|4763|4758|4757|33111
1633531800000|2021-10-06 14:50:00|4763|4762|4772|4771|4772|4771.5|4758.5|4757.5|29854
1633532100000|2021-10-06 14:55:00|4771.5|4770.5|4777|4776.5|4777|4776.5|4768.5|4768|28090
1633532400000|2021-10-06 15:00:00|4776.5|4776|4785|4784.5|4788.5|4788|4775|4774.5|63155
1633532700000|2021-10-06 15:05:00|4784.5|4784|4781.5|4781|4786.5|4785.5|4778.5|4777|33320
1633533000000|2021-10-06 15:10:00|4782.5|4782|4782.5|4781|4786.5|4784.5|4778|4776.5|4046
1633533300000|2021-10-06 15:15:00|4782|4780.5|4782.5|4781|4786|4784|4779.5|4778|3969
1633533600000|2021-10-06 15:20:00|4782|4780.5|4778|4776.5|4782|4780.5|4775|4774|4207
1633533900000|2021-10-06 15:25:00|4779|4777.5|4781|4779|4783.5|4782|4775|4773|5115
1633590000000|2021-10-07 07:00:00|4882.5|4868.5|4855.5|4852|4883.5|4877.5|4840|4834|60445
1633590300000|2021-10-07 07:05:00|4856|4852.5|4853.5|4851.5|4863|4860.5|4849|4846.5|46990
1633590600000|2021-10-07 07:10:00|4854|4852|4854|4852.5|4861.5|4859.5|4845.5|4843.5|34395
1633590900000|2021-10-07 07:15:00|4854.5|4853|4852.5|4850.5|4868.5|4867.5|4852|4849.5|24524
1633591200000|2021-10-07 07:20:00|4852|4850|4863|4862|4867|4865|4851.5|4850|26229
1633591500000|2021-10-07 07:25:00|4862.5|4861.5|4863.5|4861.5|4866|4863.5|4853.5|4851.5|17668
1633591800000|2021-10-07 07:30:00|4863|4862|4869|4868|4869|4868|4862|4861|21163
1633592100000|2021-10-07 07:35:00|4869.5|4868.5|4868.5|4867|4870.5|4869.5|4861|4859.5|18684
1633592400000|2021-10-07 07:40:00|4868|4866|4871.5|4870.5|4873.5|4871.5|4866|4864.5|13147
1633592700000|2021-10-07 07:45:00|4872|4871|4872.5|4871|4879.5|4879|4868.5|4867.5|34304
1633593000000|2021-10-07 07:50:00|4872|4870.5|4869.5|4869|4880.5|4880|4866|4865|35531
1633593300000|2021-10-07 07:55:00|4870|4869.5|4867.5|4866|4874.5|4873.5|4866.5|4864.5|9148
1633593600000|2021-10-07 08:00:00|4867|4865.5|4862|4860.5|4872.5|4872|4861.5|4860.5|30784
1633593900000|2021-10-07 08:05:00|4861.5|4860|4864.5|4863|4869.5|4868|4859.5|4859|34304
1633594200000|2021-10-07 08:10:00|4864|4862.5|4878.5|4877.5|4879|4877.5|4858|4856.5|24578
1633594500000|2021-10-07 08:15:00|4879|4878|4865|4864|4879|4878.5|4865|4864|17196
1633594800000|2021-10-07 08:20:00|4864.5|4863.5|4865|4864|4865.5|4864.5|4857.5|4856.5|68897
1633595100000|2021-10-07 08:25:00|4864.5|4863.5|4872|4870.5|4875.5|4874|4862|4861|17171
1633595400000|2021-10-07 08:30:00|4871.5|4870|4876.5|4874.5|4878.5|4876.5|4867.5|4866|12122
1633595700000|2021-10-07 08:35:00|4877|4875.5|4878|4876.5|4884|4882.5|4875|4873|18353
1633596000000|2021-10-07 08:40:00|4878.5|4877|4885.5|4884.5|4888|4887|4877.5|4876.5|27206
1633596300000|2021-10-07 08:45:00|4886|4885|4882.5|4881.5|4890|4889|4879|4878|24873
1633596600000|2021-10-07 08:50:00|4882|4882|4886|4884|4892.5|4891.5|4882|4881.5|16437
1633596900000|2021-10-07 08:55:00|4886.5|4884.5|4886|4885.5|4893|4892.5|4883|4882|22230
1633597200000|2021-10-07 09:00:00|4886.5|4885|4872|4871|4886.5|4885|4872|4870.5|18086
1633597500000|2021-10-07 09:05:00|4872.5|4871.5|4887.5|4886|4888.5|4887.5|4870|4868.5|31995
1633597800000|2021-10-07 09:10:00|4887|4885.5|4881.5|4880.5|4887.5|4886.5|4879.5|4878.5|8655
1633598100000|2021-10-07 09:15:00|4882|4881|4878|4876.5|4891|4889.5|4877.5|4876.5|14131
1633598400000|2021-10-07 09:20:00|4877.5|4877|4897.5|4896.5|4897.5|4897|4874|4873|42525
1633598700000|2021-10-07 09:25:00|4897|4895.5|4893.5|4892|4903.5|4903|4889|4887.5|47136
1633599000000|2021-10-07 09:30:00|4893|4891.5|4902.5|4901.5|4902.5|4902|4887.5|4886|20839
1633599300000|2021-10-07 09:35:00|4902|4901|4912|4910|4912|4910.5|4901.5|4900|20912
1633599600000|2021-10-07 09:40:00|4911.5|4910.5|4912.5|4911|4913|4911.5|4904|4903|17112
1633599900000|2021-10-07 09:45:00|4912|4911.5|4914.5|4913.5|4917|4916|4912|4911|11288
1633600200000|2021-10-07 09:50:00|4915|4914|4923|4922|4924.5|4923.5|4915|4914|25221
1633600500000|2021-10-07 09:55:00|4922.5|4921.5|4914.5|4913|4922.5|4921.5|4909.5|4908|20215
1633600800000|2021-10-07 10:00:00|4914|4913.5|4921.5|4920.5|4922.5|4921.5|4913.5|4913|15941
1633601100000|2021-10-07 10:05:00|4921|4920|4929.5|4928.5|4929.5|4928.5|4918.5|4917|15920
1633601400000|2021-10-07 10:10:00|4929|4928|4934|4933|4938|4937.5|4927|4926.5|31292
1633601700000|2021-10-07 10:15:00|4934.5|4933.5|4934.5|4933|4938|4936.5|4930|4928.5|32376
1633602000000|2021-10-07 10:20:00|4934|4933.5|4933.5|4932.5|4939|4938.5|4932.5|4931|27021
1633602300000|2021-10-07 10:25:00|4934|4932|4930|4929|4934|4932|4925.5|4924.5|29606
1633602600000|2021-10-07 10:30:00|4930.5|4929.5|4938.5|4937.5|4942.5|4941.5|4930|4929.5|31268
1633602900000|2021-10-07 10:35:00|4939.5|4938|4943.5|4943|4947|4946.5|4937.5|4937|33197
1633603200000|2021-10-07 10:40:00|4944|4943.5|4943|4942|4950|4949.5|4943|4942|21118
1633603500000|2021-10-07 10:45:00|4942.5|4941.5|4949|4948.5|4951|4950.5|4941.5|4940.5|16781
1633603800000|2021-10-07 10:50:00|4948.5|4948|4947|4946|4951|4950|4943|4942.5|22230
1633604100000|2021-10-07 10:55:00|4947.5|4946.5|4950.5|4949|4950.5|4950|4945.5|4944|20847
1633604400000|2021-10-07 11:00:00|4950|4949.5|4945|4944|4950.5|4949.5|4942|4941|21868
1633604700000|2021-10-07 11:05:00|4945.5|4944.5|4949.5|4948.5|4950.5|4949.5|4945.5|4944.5|17111
1633605000000|2021-10-07 11:10:00|4949|4948|4952.5|4952|4953|4952.5|4949|4948|21833
1633605300000|2021-10-07 11:15:00|4953|4952.5|4960|4959|4966.5|4966|4953|4952.5|45099
1633605600000|2021-10-07 11:20:00|4959.5|4958.5|4962.5|4961.5|4964|4963|4953.5|4953|32468
1633605900000|2021-10-07 11:25:00|4962|4962|4968|4967|4969.5|4969|4960.5|4959.5|25257
1633606200000|2021-10-07 11:30:00|4967.5|4966.5|4953|4952|4968|4967|4948|4947.5|44800
1633606500000|2021-10-07 11:35:00|4952.5|4951.5|4938|4936.5|4958.5|4957.5|4935.5|4934.5|38587
1633606800000|2021-10-07 11:40:00|4938.5|4937|4946.5|4945|4946.5|4945.5|4938.5|4937|29719
1633607100000|2021-10-07 11:45:00|4947|4945.5|4947.5|4946.5|4949.5|4948.5|4943|4941.5|19460
1633607400000|2021-10-07 11:50:00|4947|4946|4945.5|4944|4949|4948.5|4944|4942.5|20649
1633607700000|2021-10-07 11:55:00|4945|4943.5|4937.5|4937|4945|4943.5|4935|4933.5|19372
1633608000000|2021-10-07 12:00:00|4937|4936|4947.5|4946.5|4948.5|4947.5|4934.5|4933|30161
1633608300000|2021-10-07 12:05:00|4947|4947|4945.5|4945|4947|4947|4940.5|4939.5|32084
1633608600000|2021-10-07 12:10:00|4945|4944.5|4950.5|4949.5|4950.5|4950|4940.5|4939.5|24369
1633608900000|2021-10-07 12:15:00|4950|4949|4959|4958|4959.5|4959|4949.5|4949|26632
1633609200000|2021-10-07 12:20:00|4958.5|4957.5|4968.5|4967.5|4968.5|4968|4957.5|4956.5|22201
1633609500000|2021-10-07 12:25:00|4968|4967|4969|4968|4972.5|4972|4965.5|4964.5|24672
1633609800000|2021-10-07 12:30:00|4969.5|4968.5|4968|4967|4973|4972.5|4967|4966|21011
1633610100000|2021-10-07 12:35:00|4967.5|4967.5|4964|4963.5|4968.5|4967.5|4960.5|4959.5|180235
1633610400000|2021-10-07 12:40:00|4964.5|4964|4972.5|4971.5|4973.5|4972.5|4962.5|4962|27979
1633610700000|2021-10-07 12:45:00|4972|4971|4975.5|4975|4977.5|4976.5|4971|4970|31455
1633611000000|2021-10-07 12:50:00|4976|4975.5|4980|4978.5|4981.5|4980.5|4975|4974.5|25614
1633611300000|2021-10-07 12:55:00|4979.5|4978|4970.5|4969.5|4979.5|4978.5|4965.5|4964.5|33155
1633611600000|2021-10-07 13:00:00|4970|4970|4962.5|4962|4972|4970.5|4962|4961|26312
1633611900000|2021-10-07 13:05:00|4962|4961|4963.5|4962.5|4967.5|4966.5|4959.5|4958|47435
1633612200000|2021-10-07 13:10:00|4964|4963|4961|4960|4965.5|4964.5|4954.5|4953|44885
1633612500000|2021-10-07 13:15:00|4960.5|4959|4961.5|4960.5|4962.5|4961.5|4958|4957|32628
1633612800000|2021-10-07 13:20:00|4962|4961|4962.5|4962|4965|4963.5|4958|4957|34770
1633613100000|2021-10-07 13:25:00|4962|4961.5|4977.5|4976|4977.5|4976|4958.5|4958|38065
1633613400000|2021-10-07 13:30:00|4977|4976.5|4991.5|4990|4997|4996|4975|4974|166049
1633613700000|2021-10-07 13:35:00|4992|4990.5|4999.5|4998.5|5002|5001|4985|4983|164942
1633614000000|2021-10-07 13:40:00|5000|4998|4993.5|4992|5015|5014|4992|4990.5|141662
1633614300000|2021-10-07 13:45:00|4994|4992.5|4985|4983.5|4998.5|4997.5|4980|4979|94123
1633614600000|2021-10-07 13:50:00|4984.5|4984|4975|4974|4989.5|4988.5|4973.5|4972.5|100976
1633614900000|2021-10-07 13:55:00|4974.5|4973.5|4978|4977|4981|4980.5|4967|4966.5|56328
1633615200000|2021-10-07 14:00:00|4977.5|4976.5|4960|4959|4979.5|4978.5|4959.5|4959|81429
1633615500000|2021-10-07 14:05:00|4961|4959.5|4964|4963.5|4965|4964.5|4959|4958.5|60232
1633615800000|2021-10-07 14:10:00|4964.5|4964|4958|4956.5|4966.5|4966|4955|4953.5|46723
1633616100000|2021-10-07 14:15:00|4957.5|4957|4947.5|4945.5|4963.5|4963|4947|4945|71978
1633616400000|2021-10-07 14:20:00|4947|4946|4969.5|4968|4969.5|4968.5|4947|4946|49366
1633616700000|2021-10-07 14:25:00|4969|4967.5|4981.5|4980.5|4990.5|4990|4968|4967.5|76280
1633617000000|2021-10-07 14:30:00|4982|4981|4978|4977|4985|4984.5|4976|4975|67801
1633617300000|2021-10-07 14:35:00|4977.5|4976.5|4978.5|4977.5|4986|4985|4975.5|4974.5|55963
1633617600000|2021-10-07 14:40:00|4978|4978|4984|4983|4989.5|4988.5|4978|4977|33713
1633617900000|2021-10-07 14:45:00|4983.5|4982.5|4987|4986|4987|4986.5|4979|4978.5|51258
1633618200000|2021-10-07 14:50:00|4987.5|4986.5|4988|4987|4989.5|4988.5|4981.5|4981|38733
1633618500000|2021-10-07 14:55:00|4987.5|4986.5|4985.5|4984|4992|4991.5|4984.5|4983.5|53597
1633618800000|2021-10-07 15:00:00|4985|4984.5|4979.5|4979|4985.5|4985|4976|4975|59085
1633619100000|2021-10-07 15:05:00|4980|4979.5|4983|4982|4987.5|4986.5|4980|4979.5|50381
1633619400000|2021-10-07 15:10:00|4982.5|4981|4978.5|4977.5|4982.5|4982|4973.5|4973|63028
1633619700000|2021-10-07 15:15:00|4979|4978|4983.5|4983|4984|4983.5|4978|4977.5|67286
1633620000000|2021-10-07 15:20:00|4984|4983.5|4992.5|4991|4994|4993|4982.5|4982|91552
1633620300000|2021-10-07 15:25:00|4992|4990.5|4977.5|4975.5|4992|4990.5|4974.5|4973|109926
1633676400000|2021-10-08 07:00:00|4983.5|4977.5|4973|4971|5004|5000|4966.5|4965|88770
1633676700000|2021-10-08 07:05:00|4972.5|4971.5|4961|4958|4978|4976.5|4955.5|4953.5|19652
1633677000000|2021-10-08 07:10:00|4961.5|4958.5|4958|4956.5|4968.5|4967.5|4954|4952.5|29980
1633677300000|2021-10-08 07:15:00|4958.5|4957|4944.5|4943|4965.5|4964|4939.5|4936.5|25058
1633677600000|2021-10-08 07:20:00|4945|4943.5|4942.5|4941|4947.5|4946.5|4937|4935|24767
1633677900000|2021-10-08 07:25:00|4943|4941.5|4941|4939.5|4952|4951.5|4939|4938|14664
1633678200000|2021-10-08 07:30:00|4940.5|4938.5|4929|4927|4940.5|4939|4926|4924|13760
1633678500000|2021-10-08 07:35:00|4930|4927.5|4937.5|4935.5|4939|4937|4927|4926|11452
1633678800000|2021-10-08 07:40:00|4938|4936|4944.5|4943|4948|4947|4938|4936|8715
1633679100000|2021-10-08 07:45:00|4944|4942.5|4943.5|4942.5|4950.5|4949.5|4942|4940.5|13125
1633679400000|2021-10-08 07:50:00|4944.5|4943|4949|4947.5|4953|4952.5|4943.5|4943|22169
1633679700000|2021-10-08 07:55:00|4949.5|4948|4938.5|4937|4952.5|4951.5|4938|4937|8661
1633680000000|2021-10-08 08:00:00|4938|4936|4935.5|4934.5|4944.5|4943|4935|4933.5|8975
1633680300000|2021-10-08 08:05:00|4936|4935|4943|4941.5|4945|4943.5|4936|4935|6301
1633680600000|2021-10-08 08:10:00|4943.5|4942|4924.5|4923|4945|4944.5|4924.5|4923|12288
1633680900000|2021-10-08 08:15:00|4924|4923.5|4933.5|4932.5|4935|4934.5|4924|4923.5|18946
1633681200000|2021-10-08 08:20:00|4933|4932|4932|4931.5|4934.5|4933.5|4931|4930|7064
1633681500000|2021-10-08 08:25:00|4931.5|4931|4937|4935.5|4938.5|4937|4923|4922|9075
1633681800000|2021-10-08 08:30:00|4936.5|4936|4935|4933.5|4943|4942.5|4934.5|4933.5|12526
1633682100000|2021-10-08 08:35:00|4934.5|4933|4938.5|4937|4939.5|4938.5|4932|4931|20427
1633682400000|2021-10-08 08:40:00|4939|4937.5|4941|4940|4943|4942|4937.5|4936.5|10431
1633682700000|2021-10-08 08:45:00|4940.5|4939.5|4947|4946|4951.5|4951|4939.5|4938|17039
1633683000000|2021-10-08 08:50:00|4947.5|4946.5|4942|4940.5|4953|4952.5|4941.5|4940|10886
1633683300000|2021-10-08 08:55:00|4942.5|4941|4949|4947.5|4951.5|4950.5|4942.5|4941|9599
1633683600000|2021-10-08 09:00:00|4948.5|4947|4948.5|4948|4951.5|4951|4947|4946|9354
1633683900000|2021-10-08 09:05:00|4949|4948.5|4943.5|4943|4950.5|4950|4941.5|4940|7148
1633684200000|2021-10-08 09:10:00|4944.5|4943.5|4936.5|4935|4947|4945.5|4936|4935|9611
1633684500000|2021-10-08 09:15:00|4937|4935.5|4933.5|4932.5|4938|4936.5|4930.5|4929|20650
1633684800000|2021-10-08 09:20:00|4934|4933|4922.5|4920.5|4935|4934|4920|4919|13872
1633685100000|2021-10-08 09:25:00|4922|4920|4928|4927|4928.5|4928|4921.5|4920|9372
1633685400000|2021-10-08 09:30:00|4927.5|4926.5|4927|4925.5|4927.5|4926.5|4922.5|4921.5|7562
1633685700000|2021-10-08 09:35:00|4926.5|4926|4926.5|4925.5|4926.5|4926|4922.5|4921.5|6816
1633686000000|2021-10-08 09:40:00|4926|4925|4931.5|4930|4933|4932.5|4925.5|4924.5|8528
1633686300000|2021-10-08 09:45:00|4931|4929|4930.5|4929.5|4933.5|4932.5|4928.5|4927.5|6915
1633686600000|2021-10-08 09:50:00|4930|4930|4932.5|4931|4932.5|4931|4929.5|4928|8839
1633686900000|2021-10-08 09:55:00|4932|4931.5|4939|4938.5|4939|4938.5|4931.5|4931.5|8392
1633687200000|2021-10-08 10:00:00|4938.5|4938|4944.5|4943.5|4946.5|4945|4936.5|4936|12939
1633687500000|2021-10-08 10:05:00|4944|4944|4945|4943.5|4947.5|4946.5|4943|4942.5|9980
1633687800000|2021-10-08 10:10:00|4944.5|4944|4946.5|4945.5|4947.5|4947|4943|4942|10224
1633688100000|2021-10-08 10:15:00|4946|4945|4948|4946.5|4948|4946.5|4940.5|4939.5|14256
1633688400000|2021-10-08 10:20:00|4947|4946|4930|4928.5|4948|4946|4929|4928.5|10827
1633688700000|2021-10-08 10:25:00|4930.5|4929|4934.5|4933.5|4934.5|4934|4928.5|4927|10234
1633689000000|2021-10-08 10:30:00|4934|4934|4934.5|4934|4938|4937|4933|4932.5|11111
1633689300000|2021-10-08 10:35:00|4934|4933.5|4928.5|4927.5|4934|4933.5|4927.5|4926.5|10315
1633689600000|2021-10-08 10:40:00|4929|4928|4925|4924|4931.5|4930.5|4925|4924|7914
1633689900000|2021-10-08 10:45:00|4924.5|4923.5|4924|4923|4928|4927|4922|4920.5|11026
1633690200000|2021-10-08 10:50:00|4924.5|4922.5|4919|4917.5|4924.5|4923.5|4917|4916|10606
1633690500000|2021-10-08 10:55:00|4918.5|4918|4913.5|4912|4923|4922.5|4913|4912|13560
1633690800000|2021-10-08 11:00:00|4912.5|4912.5|4925|4923.5|4925.5|4925|4912.5|4912|11262
1633691100000|2021-10-08 11:05:00|4924.5|4923|4925|4924|4926|4924.5|4919.5|4918|5940
1633691400000|2021-10-08 11:10:00|4924.5|4924.5|4924|4922.5|4927|4926|4922|4920.5|5276
1633691700000|2021-10-08 11:15:00|4924.5|4923|4931|4930.5|4932.5|4932|4923.5|4922|6159
1633692000000|2021-10-08 11:20:00|4931.5|4929.5|4932.5|4931.5|4933.5|4932.5|4927|4926|6981
1633692300000|2021-10-08 11:25:00|4932|4931|4932.5|4931.5|4934|4933|4930|4929.5|8096
1633692600000|2021-10-08 11:30:00|4933|4932.5|4931.5|4931|4934|4933.5|4930.5|4929.5|4698
1633692900000|2021-10-08 11:35:00|4931|4930.5|4930.5|4929.5|4931.5|4931|4928|4927.5|10192
1633693200000|2021-10-08 11:40:00|4931|4930|4929.5|4928.5|4933.5|4932.5|4928.5|4927.5|7884
1633693500000|2021-10-08 11:45:00|4929|4928|4932|4931.5|4933|4932|4927.5|4927|7528
1633693800000|2021-10-08 11:50:00|4931.5|4931|4932|4931.5|4934|4933.5|4928|4927|8771
1633694100000|2021-10-08 11:55:00|4931.5|4931|4930.5|4929.5|4933.5|4932.5|4928|4927|17883
1633694400000|2021-10-08 12:00:00|4930|4930|4921|4920|4930.5|4930|4919|4918|10828
1633694700000|2021-10-08 12:05:00|4920.5|4919.5|4928.5|4927.5|4929|4928|4920.5|4919.5|7333
1633695000000|2021-10-08 12:10:00|4928|4927|4921.5|4920.5|4928|4927|4917|4916.5|13864
1633695300000|2021-10-08 12:15:00|4922|4921|4923.5|4922|4927|4925.5|4920.5|4919.5|7011
1633695600000|2021-10-08 12:20:00|4923|4921.5|4927|4926|4927|4926.5|4921.5|4921|8224
1633695900000|2021-10-08 12:25:00|4926.5|4926.5|4927.5|4926|4929|4928|4925.5|4924|5527
1633696200000|2021-10-08 12:30:00|4927|4925.5|4925|4924|4935|4933.5|4916|4913.5|38779
1633696500000|2021-10-08 12:35:00|4924.5|4923.5|4944.5|4943|4948.5|4947|4921.5|4919.5|26592
1633696800000|2021-10-08 12:40:00|4945|4943.5|4946|4944.5|4951.5|4950.5|4940.5|4939.5|15126
1633697100000|2021-10-08 12:45:00|4946.5|4945|4926|4924.5|4947.5|4946.5|4925|4923|26016
1633697400000|2021-10-08 12:50:00|4926.5|4925|4935|4934|4939.5|4938|4926.5|4924.5|16742
1633697700000|2021-10-08 12:55:00|4934.5|4933.5|4944|4943.5|4946.5|4945|4934.5|4933.5|16032
1633698000000|2021-10-08 13:00:00|4944.5|4944|4944|4943|4946|4945|4937.5|4936.5|30057
1633698300000|2021-10-08 13:05:00|4943.5|4942.5|4939.5|4938.5|4946|4945.5|4935.5|4934.5|40428
1633698600000|2021-10-08 13:10:00|4940|4939|4937|4936|4946.5|4946|4936.5|4934.5|56135
1633698900000|2021-10-08 13:15:00|4936.5|4935.5|4943|4942|4944|4943|4931|4929.5|25139
1633699200000|2021-10-08 13:20:00|4944|4942.5|4944|4943|4945|4944.5|4939|4938.5|11969
1633699500000|2021-10-08 13:25:00|4944.5|4943.5|4956|4954.5|4957|4956.5|4941|4940|37800
1633699800000|2021-10-08 13:30:00|4955.5|4955|4954.5|4953.5|4975|4974|4953.5|4952|134942
1633700100000|2021-10-08 13:35:00|4954|4953|4970|4968|4970.5|4968.5|4952.5|4951.5|61868
1633700400000|2021-10-08 13:40:00|4970.5|4968.5|4958|4956.5|4975|4973.5|4957.5|4955.5|92829
1633700700000|2021-10-08 13:45:00|4959|4956|4952|4950.5|4962|4961|4947.5|4946.5|34040
1633701000000|2021-10-08 13:50:00|4952.5|4950|4952|4950.5|4954.5|4953|4944.5|4943|27188
1633701300000|2021-10-08 13:55:00|4951|4949.5|4950|4948.5|4957.5|4956|4949|4947.5|35459
1633701600000|2021-10-08 14:00:00|4950.5|4948|4957.5|4956|4963|4961.5|4950.5|4948|38902
1633701900000|2021-10-08 14:05:00|4957|4956.5|4962.5|4962|4965|4964|4957|4956|27016
1633702200000|2021-10-08 14:10:00|4963|4962.5|4959.5|4958.5|4964|4963|4956|4954.5|29429
1633702500000|2021-10-08 14:15:00|4959|4958|4950.5|4950|4961|4959.5|4949.5|4949|24264
1633702800000|2021-10-08 14:20:00|4950|4949.5|4952|4951|4952|4951.5|4946.5|4945.5|42279
1633703100000|2021-10-08 14:25:00|4952.5|4951.5|4948|4947|4953.5|4952.5|4944|4943.5|36902
1633703400000|2021-10-08 14:30:00|4948.5|4947.5|4950|4949|4955.5|4954.5|4948.5|4947|20184
1633703700000|2021-10-08 14:35:00|4950.5|4949.5|4950|4949.5|4951.5|4950.5|4947.5|4946.5|20566
1633704000000|2021-10-08 14:40:00|4950.5|4949|4947|4945.5|4951.5|4951|4937|4936.5|33466
1633704300000|2021-10-08 14:45:00|4947.5|4946|4940|4939|4949.5|4947.5|4939.5|4938.5|34676
1633704600000|2021-10-08 14:50:00|4940.5|4939.5|4941|4940|4943|4942|4936|4935|30742
1633704900000|2021-10-08 14:55:00|4941.5|4940.5|4944|4943|4947.5|4947|4939|4938|24370
1633705200000|2021-10-08 15:00:00|4944.5|4942.5|4944.5|4943.5|4949|4948|4942|4941.5|52340
1633705500000|2021-10-08 15:05:00|4945|4944|4940.5|4939.5|4945|4944.5|4938.5|4938|31151
1633705800000|2021-10-08 15:10:00|4940|4939|4942.5|4942|4942.5|4942|4938|4937|28089
1633706100000|2021-10-08 15:15:00|4943|4942.5|4943|4942.5|4944.5|4943.5|4939.5|4938.5|25046
1633706400000|2021-10-08 15:20:00|4942.5|4942|4935.5|4934.5|4943|4942|4935|4934|33663
1633706700000|2021-10-08 15:25:00|4935|4934|4943.5|4942.5|4945|4943.5|4934|4933.5|52410
1633935600000|2021-10-11 07:00:00|5026|5007|5012|5010|5032|5028|4997|4994|81342
1633935900000|2021-10-11 07:05:00|5013|5011|5002|4998.5|5025|5023|5000|4997|92750
1633936200000|2021-10-11 07:10:00|5003|4999|5023|5020|5023|5022|4996.5|4994|98974
1633936500000|2021-10-11 07:15:00|5024|5021|5026|5024|5029|5027|5018|5017|68128
1633936800000|2021-10-11 07:20:00|5027|5025|5024|5022|5031|5029|5021|5020|134470
1633937100000|2021-10-11 07:25:00|5023|5021|5024|5022|5028|5027|5019|5017|17328
1633937400000|2021-10-11 07:30:00|5025|5023|5048|5046|5049|5048|5023|5021|29205
1633937700000|2021-10-11 07:35:00|5047|5045|5071|5069|5074|5073|5046|5045|59214
1633938000000|2021-10-11 07:40:00|5070|5068|5077|5075|5081|5079|5064|5063|40474
1633938300000|2021-10-11 07:45:00|5076|5076|5083|5082|5085|5083|5075|5073|34047
1633938600000|2021-10-11 07:50:00|5084|5083|5071|5069|5087|5086|5065|5064|24272
1633938900000|2021-10-11 07:55:00|5070|5070|5080|5079|5082|5080|5069|5068|20168
1633939200000|2021-10-11 08:00:00|5079|5078|5079|5077|5087|5085|5075|5074|26788
1633939500000|2021-10-11 08:05:00|5078|5078|5086|5084|5089|5088|5077|5076|18763
1633939800000|2021-10-11 08:10:00|5087|5085|5076|5074|5088|5087|5074|5072|18708
1633940100000|2021-10-11 08:15:00|5075|5073|5081|5079|5082|5081|5071|5070|17938
1633940400000|2021-10-11 08:20:00|5080|5080|5071|5070|5082|5081|5069|5068|13623
1633940700000|2021-10-11 08:25:00|5072|5071|5075|5074|5078|5076|5071|5070|8604
1633941000000|2021-10-11 08:30:00|5076|5075|5091|5089|5094|5092|5076|5075|20654
1633941300000|2021-10-11 08:35:00|5090|5090|5092|5090|5096|5095|5090|5088|16300
1633941600000|2021-10-11 08:40:00|5093|5091|5087|5085|5094|5093|5085|5084|14489
1633941900000|2021-10-11 08:45:00|5086|5086|5087|5086|5090|5089|5083|5082|31722
1633942200000|2021-10-11 08:50:00|5086|5085|5093|5092|5096|5095|5086|5085|27086
1633942500000|2021-10-11 08:55:00|5094|5093|5096|5095|5097|5096|5086|5084|36702
1633942800000|2021-10-11 09:00:00|5095|5094|5091|5090|5101|5100|5091|5090|22450
1633943100000|2021-10-11 09:05:00|5092|5091|5093|5091|5098|5097|5088|5087|7821
1633943400000|2021-10-11 09:10:00|5094|5092|5094|5092|5097|5095|5090|5089|9865
1633943700000|2021-10-11 09:15:00|5095|5094|5102|5101|5104|5102|5093|5092|18309
1633944000000|2021-10-11 09:20:00|5103|5102|5096|5095|5103|5102|5096|5094|10976
1633944300000|2021-10-11 09:25:00|5097|5096|5097|5095|5100|5099|5096|5095|6541
1633944600000|2021-10-11 09:30:00|5096|5094|5082|5080|5096|5095|5078|5077|14671
1633944900000|2021-10-11 09:35:00|5083|5081|5084|5082|5089|5087|5082|5080|11441
1633945200000|2021-10-11 09:40:00|5085|5083|5084|5083|5086|5084|5080|5079|14528
1633945500000|2021-10-11 09:45:00|5085|5084|5091|5089|5091|5090|5082|5080|6797
1633945800000|2021-10-11 09:50:00|5090|5088|5093|5092|5094|5093|5087|5086|10087
1633946100000|2021-10-11 09:55:00|5094|5093|5094|5093|5099|5097|5092|5091|13342
1633946400000|2021-10-11 10:00:00|5095|5094|5085|5083|5096|5095|5084|5083|20664
1633946700000|2021-10-11 10:05:00|5086|5084|5092|5091|5095|5094|5085|5083|11264
1633947000000|2021-10-11 10:10:00|5093|5092|5090|5089|5095|5094|5087|5086|10471
1633947300000|2021-10-11 10:15:00|5091|5090|5092|5091|5093|5092|5084|5083|14511
1633947600000|2021-10-11 10:20:00|5091|5090|5093|5091|5093|5091|5088|5087|8282
1633947900000|2021-10-11 10:25:00|5092|5090|5072|5071|5092|5091|5072|5070|20137
1633948200000|2021-10-11 10:30:00|5073|5072|5071|5070|5076|5074|5068|5067|20069
1633948500000|2021-10-11 10:35:00|5070|5069|5078|5077|5079|5078|5064|5062|26994
1633948800000|2021-10-11 10:40:00|5077|5076|5074|5073|5080|5078|5074|5073|11756
1633949100000|2021-10-11 10:45:00|5073|5072|5070|5068|5076|5075|5068|5066|24139
1633949400000|2021-10-11 10:50:00|5069|5067|5083|5082|5083|5082|5067|5066|28793
1633949700000|2021-10-11 10:55:00|5084|5083|5091|5090|5091|5090|5081|5080|10966
1633950000000|2021-10-11 11:00:00|5090|5089|5089|5088|5094|5093|5087|5086|13602
1633950300000|2021-10-11 11:05:00|5090|5089|5099|5097|5100|5099|5089|5088|8554
1633950600000|2021-10-11 11:10:00|5098|5096|5101|5100|5101|5100|5094|5093|14202
1633950900000|2021-10-11 11:15:00|5100|5099|5106|5105|5109|5108|5100|5099|31515
1633951200000|2021-10-11 11:20:00|5105|5104|5109|5108|5109|5108|5103|5102|15253
1633951500000|2021-10-11 11:25:00|5108|5107|5110|5108|5110|5109|5105|5104|6496
1633951800000|2021-10-11 11:30:00|5109|5107|5113|5112|5114|5113|5108|5107|11197
1633952100000|2021-10-11 11:35:00|5112|5111|5102|5100|5114|5113|5100|5099|13017
1633952400000|2021-10-11 11:40:00|5103|5101|5107|5105|5109|5108|5102|5101|9013
1633952700000|2021-10-11 11:45:00|5106|5106|5110|5108|5112|5111|5106|5105|9435
1633953000000|2021-10-11 11:50:00|5111|5109|5118|5117|5118|5117|5107|5106|11715
1633953300000|2021-10-11 11:55:00|5119|5118|5111|5110|5119|5118|5110|5109|10821
1633953600000|2021-10-11 12:00:00|5110|5109|5108|5107|5111|5109|5106|5105|7390
1633953900000|2021-10-11 12:05:00|5109|5108|5106|5105|5114|5113|5104|5103|14474
1633954200000|2021-10-11 12:10:00|5107|5106|5088|5086|5107|5106|5087|5086|37930
1633954500000|2021-10-11 12:15:00|5089|5087|5095|5094|5095|5094|5087|5085|6414
1633954800000|2021-10-11 12:20:00|5096|5095|5104|5103|5108|5107|5095|5094|34959
1633955100000|2021-10-11 12:25:00|5103|5102|5102|5101|5104|5102|5098|5096|16470
1633955400000|2021-10-11 12:30:00|5101|5100|5096|5095|5104|5103|5095|5094|20958
1633955700000|2021-10-11 12:35:00|5097|5096|5103|5102|5107|5106|5096|5095|15046
1633956000000|2021-10-11 12:40:00|5102|5101|5106|5105|5106|5105|5100|5099|16290
1633956300000|2021-10-11 12:45:00|5105|5104|5107|5106|5109|5108|5105|5104|11519
1633956600000|2021-10-11 12:50:00|5106|5105|5113|5112|5113|5112|5105|5104|20558
1633956900000|2021-10-11 12:55:00|5114|5113|5110|5109|5114|5113|5107|5105|35619
1633957200000|2021-10-11 13:00:00|5109|5108|5112|5111|5112|5111|5107|5106|19885
1633957500000|2021-10-11 13:05:00|5111|5110|5111|5110|5116|5115|5111|5110|13822
1633957800000|2021-10-11 13:10:00|5110|5109|5114|5113|5115|5114|5108|5107|21469
1633958100000|2021-10-11 13:15:00|5113|5112|5113|5112|5118|5117|5112|5111|11179
1633958400000|2021-10-11 13:20:00|5112|5111|5110|5109|5113|5112|5108|5107|18443
1633958700000|2021-10-11 13:25:00|5111|5110|5119|5117|5124|5123|5108|5107|39605
1633959000000|2021-10-11 13:30:00|5118|5116|5118|5115|5133|5131|5109|5108|105533
1633959300000|2021-10-11 13:35:00|5117|5114|5134|5133|5137|5135|5111|5110|44117
1633959600000|2021-10-11 13:40:00|5135|5134|5133|5130|5139|5137|5125|5124|34011
1633959900000|2021-10-11 13:45:00|5134|5131|5152|5150|5153|5152|5132|5130|40851
1633960200000|2021-10-11 13:50:00|5153|5151|5145|5143|5153|5152|5139|5138|68550
1633960500000|2021-10-11 13:55:00|5144|5144|5141|5139|5150|5149|5138|5136|51399
1633960800000|2021-10-11 14:00:00|5142|5140|5137|5136|5143|5142|5134|5132|39834
1633961100000|2021-10-11 14:05:00|5138|5137|5126|5123|5142|5140|5125|5123|100730
1633961400000|2021-10-11 14:10:00|5125|5122|5112|5111|5130|5129|5112|5111|24736
1633961700000|2021-10-11 14:15:00|5111|5110|5113|5111|5116|5115|5110|5108|45811
1633962000000|2021-10-11 14:20:00|5114|5112|5115|5113|5115|5114|5108|5107|29612
1633962300000|2021-10-11 14:25:00|5116|5114|5115|5114|5120|5119|5114|5113|24220
1633962600000|2021-10-11 14:30:00|5116|5115|5116|5114|5117|5116|5110|5108|18993
1633962900000|2021-10-11 14:35:00|5115|5113|5117|5115|5119|5118|5111|5109|97546
1633963200000|2021-10-11 14:40:00|5116|5116|5110|5108|5120|5118|5109|5108|32375
1633963500000|2021-10-11 14:45:00|5109|5109|5108|5107|5110|5109|5103|5102|33791
1633963800000|2021-10-11 14:50:00|5107|5106|5116|5114|5116|5115|5106|5105|23529
1633964100000|2021-10-11 14:55:00|5117|5115|5111|5109|5120|5119|5109|5108|46712
1633964400000|2021-10-11 15:00:00|5110|5110|5106|5105|5115|5114|5106|5105|45843
1633964700000|2021-10-11 15:05:00|5105|5104|5108|5107|5108|5107|5104|5103|41254
1633965000000|2021-10-11 15:10:00|5107|5106|5111|5110|5114|5113|5107|5106|47245
1633965300000|2021-10-11 15:15:00|5110|5109|5104|5103|5112|5110|5104|5103|40727
1633965600000|2021-10-11 15:20:00|5105|5104|5105|5103|5107|5106|5103|5102|23025
1633965900000|2021-10-11 15:25:00|5104|5104|5114|5112|5115|5113|5103|5102|46792
1634022000000|2021-10-12 07:00:00|4994.5|4990|4993.5|4990.5|5019|5004|4961|4953.5|87327
1634022300000|2021-10-12 07:05:00|4993|4990|5004|5001|5007|5006|4980.5|4978|28614
1634022600000|2021-10-12 07:10:00|5005|5002|5009|5007|5012|5011|4997.5|4995.5|23927
1634022900000|2021-10-12 07:15:00|5010|5008|4987|4985.5|5011|5009|4986.5|4985|30324
1634023200000|2021-10-12 07:20:00|4986.5|4985|4988|4987|4989|4987|4980|4978|39425
1634023500000|2021-10-12 07:25:00|4988.5|4987.5|5001|4999.5|5013|5012|4988|4987|27361
1634023800000|2021-10-12 07:30:00|5000|4999|4996|4994.5|5001|4999.5|4994|4993|17017
1634024100000|2021-10-12 07:35:00|4995.5|4994|4982.5|4981.5|4996.5|4995.5|4982.5|4981.5|32313
1634024400000|2021-10-12 07:40:00|4982|4982|4990|4989.5|4993|4991.5|4977.5|4976|27279
1634024700000|2021-10-12 07:45:00|4989.5|4989|4980.5|4979.5|4991|4990.5|4980|4979.5|16166
1634025000000|2021-10-12 07:50:00|4981|4980|4984|4983|4985|4984|4979|4977|9796
1634025300000|2021-10-12 07:55:00|4984.5|4982.5|4986.5|4985.5|4988.5|4987|4981.5|4980.5|17705
1634025600000|2021-10-12 08:00:00|4987|4986|4986.5|4985.5|4995|4993.5|4986.5|4985.5|15537
1634025900000|2021-10-12 08:05:00|4986|4985|4986.5|4985.5|4991|4989.5|4982.5|4982|16454
1634026200000|2021-10-12 08:10:00|4987.5|4985|4982.5|4981.5|4992|4990.5|4982|4981|21256
1634026500000|2021-10-12 08:15:00|4982|4982|4982.5|4981|4988|4987|4980.5|4979.5|29486
1634026800000|2021-10-12 08:20:00|4982|4980|4981.5|4980.5|4984.5|4983.5|4977.5|4976.5|26802
1634027100000|2021-10-12 08:25:00|4982|4981|4973|4971.5|4983.5|4982.5|4971|4970|21265
1634027400000|2021-10-12 08:30:00|4973.5|4972|4967|4966|4979|4978|4963.5|4963|28566
1634027700000|2021-10-12 08:35:00|4967.5|4966.5|4976.5|4975|4979|4977.5|4967.5|4966.5|20095
1634028000000|2021-10-12 08:40:00|4977|4975.5|4978|4976.5|4978|4976.5|4972.5|4972|44112
1634028300000|2021-10-12 08:45:00|4977.5|4977|4979.5|4978|4980|4979|4975|4973.5|13889
1634028600000|2021-10-12 08:50:00|4980.5|4978.5|4978.5|4978|4983|4982.5|4977|4975.5|26053
1634028900000|2021-10-12 08:55:00|4979.5|4978.5|4977|4976|4981|4979.5|4975.5|4975|20493
1634029200000|2021-10-12 09:00:00|4977.5|4976.5|4967|4965.5|4978|4977|4962.5|4961.5|34915
1634029500000|2021-10-12 09:05:00|4967.5|4967|4968.5|4967.5|4974|4972.5|4964.5|4963.5|11075
1634029800000|2021-10-12 09:10:00|4969|4968|4965.5|4964.5|4969.5|4969|4965|4964|18344
1634030100000|2021-10-12 09:15:00|4966|4965|4965|4963|4973.5|4971.5|4965|4963|10843
1634030400000|2021-10-12 09:20:00|4964.5|4962.5|4962.5|4962|4969|4967.5|4962|4960.5|14708
1634030700000|2021-10-12 09:25:00|4962|4961.5|4964|4963.5|4968|4967|4961.5|4960.5|11411
1634031000000|2021-10-12 09:30:00|4964.5|4964|4962|4961|4969|4968|4961|4960|20356
1634031300000|2021-10-12 09:35:00|4962.5|4961.5|4962|4960.5|4963.5|4962.5|4957|4956|25573
1634031600000|2021-10-12 09:40:00|4962.5|4961.5|4964.5|4963.5|4967|4965.5|4960|4959.5|18925
1634031900000|2021-10-12 09:45:00|4964|4963|4960|4959|4964|4963.5|4957.5|4956.5|32665
1634032200000|2021-10-12 09:50:00|4960.5|4959.5|4959|4957.5|4966|4965.5|4956|4955|19256
1634032500000|2021-10-12 09:55:00|4959.5|4958|4963|4961.5|4963|4962.5|4957|4956|20397
1634032800000|2021-10-12 10:00:00|4963.5|4962|4961|4959.5|4964|4962.5|4954.5|4953.5|29327
1634033100000|2021-10-12 10:05:00|4961.5|4960|4957.5|4956.5|4964|4963|4957.5|4956|22166
1634033400000|2021-10-12 10:10:00|4957|4956|4956.5|4955.5|4959|4958|4954|4953|19130
1634033700000|2021-10-12 10:15:00|4956|4956|4964|4962.5|4964|4962.5|4955|4954|26978
1634034000000|2021-10-12 10:20:00|4963.5|4963|4962|4961|4966|4964.5|4959.5|4958.5|27921
1634034300000|2021-10-12 10:25:00|4962.5|4961.5|4961.5|4960.5|4967.5|4966.5|4960.5|4960|24079
1634034600000|2021-10-12 10:30:00|4962|4961|4960|4959|4962.5|4961|4958.5|4957.5|4115
1634034900000|2021-10-12 10:35:00|4961|4959.5|4962.5|4961|4963|4962|4958.5|4958|10278
1634035200000|2021-10-12 10:40:00|4962|4961.5|4966.5|4966|4972.5|4971.5|4960|4959.5|15029
1634035500000|2021-10-12 10:45:00|4967|4966.5|4969|4968.5|4971.5|4970|4966|4965.5|18266
1634035800000|2021-10-12 10:50:00|4968.5|4968|4970.5|4969|4973.5|4972|4967.5|4966.5|48998
1634036100000|2021-10-12 10:55:00|4970|4968.5|4973|4972.5|4975.5|4974.5|4969|4968|18333
1634036400000|2021-10-12 11:00:00|4974|4973|4968.5|4967|4974|4973|4967.5|4966.5|9776
1634036700000|2021-10-12 11:05:00|4968|4966.5|4970|4968.5|4971.5|4970|4966|4965.5|8079
1634037000000|2021-10-12 11:10:00|4970.5|4969|4971|4970.5|4973|4972|4968.5|4967.5|35398
1634037300000|2021-10-12 11:15:00|4971.5|4970|4968|4967.5|4973|4971.5|4966|4965.5|30933
1634037600000|2021-10-12 11:20:00|4967.5|4967|4966|4965|4969.5|4969|4965.5|4965|54527
1634037900000|2021-10-12 11:25:00|4965.5|4964.5|4976|4975|4976|4975.5|4965|4964|13849
1634038200000|2021-10-12 11:30:00|4976.5|4974.5|4975.5|4974.5|4984|4982|4975.5|4974.5|15233
1634038500000|2021-10-12 11:35:00|4975|4975|4967.5|4967|4976|4975|4967.5|4967|7787
1634038800000|2021-10-12 11:40:00|4967|4966.5|4972|4971|4974|4973.5|4966.5|4965.5|14928
1634039100000|2021-10-12 11:45:00|4972.5|4971.5|4975|4973|4978.5|4977.5|4971.5|4971|36349
1634039400000|2021-10-12 11:50:00|4974.5|4973.5|4974.5|4974|4976.5|4975.5|4973.5|4972.5|8979
1634039700000|2021-10-12 11:55:00|4974|4973.5|4975|4974.5|4976.5|4975|4972|4971.5|14953
1634040000000|2021-10-12 12:00:00|4974.5|4974|4979.5|4979|4979.5|4979|4973|4972.5|11397
1634040300000|2021-10-12 12:05:00|4980|4979.5|4979.5|4978.5|4981.5|4980.5|4975.5|4974.5|5978
1634040600000|2021-10-12 12:10:00|4980|4979|4983.5|4982.5|4984|4983.5|4979|4978|13863
1634040900000|2021-10-12 12:15:00|4984.5|4983|4990.5|4989|4991.5|4990|4984.5|4983|13955
1634041200000|2021-10-12 12:20:00|4990|4989.5|4989|4987.5|4991|4990|4987|4986.5|18395
1634041500000|2021-10-12 12:25:00|4990|4988|4994|4992.5|4994|4993|4989.5|4987.5|9028
1634041800000|2021-10-12 12:30:00|4993.5|4992|4993.5|4992.5|4994.5|4994|4992|4991|6520
1634042100000|2021-10-12 12:35:00|4993|4992|4997|4996|4997|4996.5|4992|4991|22873
1634042400000|2021-10-12 12:40:00|4997.5|4996.5|4994.5|4993.5|4999.5|4999|4992|4991.5|30587
1634042700000|2021-10-12 12:45:00|4994|4993|4985.5|4984.5|4994|4993|4985|4984.5|14612
1634043000000|2021-10-12 12:50:00|4986|4985|4988|4987|4990|4989|4985|4984.5|12658
1634043300000|2021-10-12 12:55:00|4987.5|4986.5|4986.5|4985.5|4988.5|4987.5|4985|4984|8320
1634043600000|2021-10-12 13:00:00|4987|4986|4993.5|4992.5|4994|4993|4987|4985.5|10107
1634043900000|2021-10-12 13:05:00|4993|4992|4993|4991.5|4997.5|4996.5|4991.5|4990|10811
1634044200000|2021-10-12 13:10:00|4993.5|4992|5003|5001|5008|5006|4993.5|4991.5|45835
1634044500000|2021-10-12 13:15:00|5002|5000|5009|5008|5011|5010|4997|4996.5|54505
1634044800000|2021-10-12 13:20:00|5010|5009|5014|5013|5019|5017|5009|5008|41726
1634045100000|2021-10-12 13:25:00|5013|5012|5019|5017|5022|5020|5011|5010|62920
1634045400000|2021-10-12 13:30:00|5020|5018|5006|5004|5025|5023|5006|5004|60605
1634045700000|2021-10-12 13:35:00|5007|5005|5004|5002|5013|5011|4999.5|4998.5|51518
1634046000000|2021-10-12 13:40:00|5003|5001|5002|5001|5014|5012|5002|5001|43788
1634046300000|2021-10-12 13:45:00|5001|5000|5028|5027|5031|5029|4996.5|4995.5|69547
1634046600000|2021-10-12 13:50:00|5029|5028|5032|5030|5041|5040|5028|5027|48345
1634046900000|2021-10-12 13:55:00|5033|5031|5042|5040|5045|5044|5033|5031|79909
1634047200000|2021-10-12 14:00:00|5043|5041|5045|5043|5050|5049|5038|5037|36310
1634047500000|2021-10-12 14:05:00|5046|5044|5042|5041|5052|5051|5040|5039|38119
1634047800000|2021-10-12 14:10:00|5043|5042|5038|5037|5047|5045|5038|5036|37721
1634048100000|2021-10-12 14:15:00|5037|5036|5034|5033|5041|5040|5020|5019|42253
1634048400000|2021-10-12 14:20:00|5033|5032|5033|5031|5038|5037|5027|5025|50454
1634048700000|2021-10-12 14:25:00|5032|5030|5025|5024|5034|5032|5022|5021|33844
1634049000000|2021-10-12 14:30:00|5026|5025|5017|5015|5027|5026|5014|5013|126943
1634049300000|2021-10-12 14:35:00|5018|5016|5020|5019|5021|5019|5016|5015|37383
1634049600000|2021-10-12 14:40:00|5019|5018|5027|5026|5028|5027|5019|5018|33329
1634049900000|2021-10-12 14:45:00|5028|5027|5029|5027|5033|5032|5027|5026|37244
1634050200000|2021-10-12 14:50:00|5028|5026|5021|5020|5030|5029|5020|5019|57730
1634050500000|2021-10-12 14:55:00|5022|5021|5009|5008|5023|5022|5008|5007|110665
1634050800000|2021-10-12 15:00:00|5010|5007|5014|5013|5018|5017|5009|5007|91419
1634051100000|2021-10-12 15:05:00|5015|5014|5019|5018|5023|5022|5013|5012|71155
1634051400000|2021-10-12 15:10:00|5020|5019|5017|5016|5020|5019|5015|5014|42259
1634051700000|2021-10-12 15:15:00|5016|5015|5014|5013|5017|5016|5011|5010|50331
1634052000000|2021-10-12 15:20:00|5013|5012|5015|5014|5017|5016|5013|5012|47633
1634052300000|2021-10-12 15:25:00|5014|5013|5014|5012|5019|5018|5013|5012|148142
1634108400000|2021-10-13 07:00:00|4955|4951.5|4883|4880.5|4955|4951.5|4882.5|4880|83604
1634108700000|2021-10-13 07:05:00|4882.5|4881|4883.5|4882.5|4889.5|4887.5|4875|4873.5|74492
1634109000000|2021-10-13 07:10:00|4883|4882|4873.5|4871.5|4883|4882|4863|4861.5|37090
1634109300000|2021-10-13 07:15:00|4873|4872|4874.5|4873.5|4881.5|4878.5|4864|4863|33284
1634109600000|2021-10-13 07:20:00|4874|4873|4858|4856.5|4876|4874.5|4856.5|4855|40053
1634109900000|2021-10-13 07:25:00|4857.5|4857|4870|4868.5|4873.5|4872.5|4852.5|4851|26711
1634110200000|2021-10-13 07:30:00|4871|4869|4858|4857|4879.5|4877|4857.5|4856.5|48432
1634110500000|2021-10-13 07:35:00|4858.5|4857.5|4873.5|4872.5|4875|4874.5|4856.5|4856|35714
1634110800000|2021-10-13 07:40:00|4874|4873|4866|4865|4876|4875.5|4863.5|4862.5|48392
1634111100000|2021-10-13 07:45:00|4865.5|4865.5|4881|4880|4881|4880|4862.5|4861|49193
1634111400000|2021-10-13 07:50:00|4881.5|4880.5|4873.5|4872|4883.5|4883|4872.5|4871|27707
1634111700000|2021-10-13 07:55:00|4873|4871.5|4870|4869.5|4873.5|4872|4863|4862.5|20046
1634112000000|2021-10-13 08:00:00|4869.5|4869|4869.5|4868.5|4875.5|4874.5|4868.5|4867|35184
1634112300000|2021-10-13 08:05:00|4869|4867.5|4855.5|4854|4869|4867.5|4849.5|4849|35693
1634112600000|2021-10-13 08:10:00|4855|4854.5|4862.5|4861.5|4864.5|4863.5|4853|4852.5|29350
1634112900000|2021-10-13 08:15:00|4862|4861|4868|4867|4869|4868|4851.5|4851|79533
1634113200000|2021-10-13 08:20:00|4867.5|4867.5|4879|4877.5|4881|4880.5|4858|4857.5|35203
1634113500000|2021-10-13 08:25:00|4879.5|4878|4873.5|4872|4879.5|4878|4871|4870|26268
1634113800000|2021-10-13 08:30:00|4874|4872.5|4877|4876|4877.5|4876.5|4872.5|4871.5|32452
1634114100000|2021-10-13 08:35:00|4877.5|4876.5|4878.5|4877.5|4890.5|4889.5|4876|4875|27090
1634114400000|2021-10-13 08:40:00|4878|4877|4873|4872|4879|4878|4871|4870|34682
1634114700000|2021-10-13 08:45:00|4872.5|4871.5|4861.5|4860.5|4872.5|4871.5|4861|4860|26378
1634115000000|2021-10-13 08:50:00|4862|4860|4859|4858|4869.5|4868.5|4859|4857|20781
1634115300000|2021-10-13 08:55:00|4859.5|4858.5|4861.5|4860.5|4864|4863.5|4858.5|4857.5|20283
1634115600000|2021-10-13 09:00:00|4862|4861|4845.5|4844|4863.5|4863|4844.5|4844|36135
1634115900000|2021-10-13 09:05:00|4845|4843.5|4841|4840|4846.5|4846|4841|4840|17562
1634116200000|2021-10-13 09:10:00|4841.5|4840.5|4852.5|4851.5|4852.5|4851.5|4839|4838.5|21833
1634116500000|2021-10-13 09:15:00|4853.5|4852|4861|4859.5|4863.5|4862|4851.5|4850.5|17385
1634116800000|2021-10-13 09:20:00|4861.5|4860|4862|4861|4866|4864.5|4857|4856.5|18338
1634117100000|2021-10-13 09:25:00|4861.5|4860.5|4871.5|4870|4874.5|4873.5|4858|4857.5|21998
1634117400000|2021-10-13 09:30:00|4871|4869.5|4864|4863.5|4871|4869.5|4864|4863.5|7339
1634117700000|2021-10-13 09:35:00|4864.5|4864.5|4865|4864|4868|4867.5|4859.5|4859|19841
1634118000000|2021-10-13 09:40:00|4865.5|4864.5|4868|4867|4870|4869|4863.5|4862|10538
1634118300000|2021-10-13 09:45:00|4868.5|4868|4868.5|4867.5|4873|4872|4866.5|4865.5|28381
1634118600000|2021-10-13 09:50:00|4868|4868|4859|4858|4868|4868|4859|4857.5|39002
1634118900000|2021-10-13 09:55:00|4859.5|4858.5|4860.5|4859.5|4861|4860.5|4857|4855.5|12669
1634119200000|2021-10-13 10:00:00|4861|4860|4882|4880.5|4882|4881|4860.5|4860|24238
1634119500000|2021-10-13 10:05:00|4883|4881|4875|4874|4884|4882|4874|4873.5|15225
1634119800000|2021-10-13 10:10:00|4874.5|4873.5|4875|4874|4878|4876.5|4871|4870|12036
1634120100000|2021-10-13 10:15:00|4874.5|4873.5|4884|4883|4891|4889.5|4874.5|4873.5|24758
1634120400000|2021-10-13 10:20:00|4883.5|4882.5|4877.5|4876|4883.5|4882.5|4874.5|4873.5|13060
1634120700000|2021-10-13 10:25:00|4877|4876.5|4867.5|4866.5|4880|4879|4867|4866|11739
1634121000000|2021-10-13 10:30:00|4868|4867|4882|4881|4882.5|4881|4867|4866|22662
1634121300000|2021-10-13 10:35:00|4881.5|4880.5|4879.5|4878.5|4881.5|4880.5|4876.5|4876|9160
1634121600000|2021-10-13 10:40:00|4879|4878|4885|4884|4888.5|4888|4877|4876|9095
1634121900000|2021-10-13 10:45:00|4884.5|4883.5|4889.5|4888.5|4889.5|4888.5|4880|4879.5|10673
1634122200000|2021-10-13 10:50:00|4890.5|4889|4901|4899.5|4903.5|4903|4890.5|4889|19327
1634122500000|2021-10-13 10:55:00|4902|4900|4912|4911|4913|4912|4901|4899.5|16909
1634122800000|2021-10-13 11:00:00|4912.5|4912|4903|4902|4914.5|4912.5|4900|4898.5|14213
1634123100000|2021-10-13 11:05:00|4903.5|4902.5|4897.5|4896|4906.5|4905.5|4897.5|4896|12678
1634123400000|2021-10-13 11:10:00|4897|4895.5|4901.5|4900.5|4902.5|4901.5|4893|4891.5|11679
1634123700000|2021-10-13 11:15:00|4901|4900|4905|4904|4905.5|4904.5|4899|4898|6725
1634124000000|2021-10-13 11:20:00|4904.5|4903.5|4905.5|4904.5|4907|4906|4904|4903|9092
1634124300000|2021-10-13 11:25:00|4906|4905|4905.5|4904|4907|4906|4901.5|4900.5|8288
1634124600000|2021-10-13 11:30:00|4905|4904.5|4903|4902|4905.5|4905|4901.5|4900.5|7306
1634124900000|2021-10-13 11:35:00|4902.5|4901.5|4902|4901|4905|4904|4900|4899.5|19575
1634125200000|2021-10-13 11:40:00|4901.5|4900.5|4898|4897.5|4902|4901.5|4898|4897.5|8651
1634125500000|2021-10-13 11:45:00|4897.5|4897|4894.5|4894|4898.5|4897.5|4892.5|4892|8640
1634125800000|2021-10-13 11:50:00|4894|4893.5|4896|4894.5|4897|4895.5|4892.5|4892|6141
1634126100000|2021-10-13 11:55:00|4895.5|4894|4892|4891|4895.5|4894|4891.5|4891|5373
1634126400000|2021-10-13 12:00:00|4892.5|4891.5|4905|4904|4908.5|4907|4892.5|4891.5|11461
1634126700000|2021-10-13 12:05:00|4904.5|4903.5|4906.5|4905.5|4907.5|4906.5|4899.5|4899|5628
1634127000000|2021-10-13 12:10:00|4906|4905|4914|4912|4914.5|4913.5|4904.5|4904|5491
1634127300000|2021-10-13 12:15:00|4914.5|4912.5|4915.5|4914.5|4917.5|4916|4913|4912|8158
1634127600000|2021-10-13 12:20:00|4915|4914|4924|4922.5|4924|4922.5|4914|4912.5|26015
1634127900000|2021-10-13 12:25:00|4923.5|4923|4929.5|4928.5|4931.5|4930|4922|4921|28172
1634128200000|2021-10-13 12:30:00|4928.5|4928|4927|4925.5|4935|4933|4924.5|4922.5|93280
1634128500000|2021-10-13 12:35:00|4926.5|4926|4933.5|4932.5|4934.5|4933.5|4926.5|4926|22026
1634128800000|2021-10-13 12:40:00|4933|4932|4936|4935.5|4938.5|4937.5|4928.5|4928|16848
1634129100000|2021-10-13 12:45:00|4935.5|4935|4930|4929|4936|4935.5|4922.5|4921.5|10259
1634129400000|2021-10-13 12:50:00|4929.5|4928.5|4936|4935.5|4937.5|4936|4928.5|4927|13280
1634129700000|2021-10-13 12:55:00|4935.5|4935|4930.5|4929.5|4936|4935.5|4929.5|4928.5|8881
1634130000000|2021-10-13 13:00:00|4931|4930|4930|4929|4933.5|4933|4928|4927|14993
1634130300000|2021-10-13 13:05:00|4929.5|4928.5|4917|4915.5|4929.5|4928.5|4914|4913|43159
1634130600000|2021-10-13 13:10:00|4917.5|4916|4920|4918.5|4922.5|4921|4914|4913.5|20981
1634130900000|2021-10-13 13:15:00|4920.5|4919|4927|4925.5|4935.5|4934.5|4920|4919|29295
1634131200000|2021-10-13 13:20:00|4926.5|4926|4930.5|4929|4934|4933|4926|4924.5|22260
1634131500000|2021-10-13 13:25:00|4931|4929.5|4933.5|4932.5|4938.5|4937.5|4931|4929.5|28230
1634131800000|2021-10-13 13:30:00|4934.5|4933|4933.5|4931.5|4943|4941.5|4921|4920|77117
1634132100000|2021-10-13 13:35:00|4933|4931|4947|4945.5|4947.5|4946|4926|4925|55996
1634132400000|2021-10-13 13:40:00|4946.5|4946|4941.5|4940.5|4949|4948.5|4941.5|4940|78637
1634132700000|2021-10-13 13:45:00|4941|4940|4926|4925|4942|4941|4924.5|4923.5|76997
1634133000000|2021-10-13 13:50:00|4925.5|4924.5|4934|4933|4939.5|4938.5|4924|4923|52617
1634133300000|2021-10-13 13:55:00|4933.5|4933.5|4939.5|4938.5|4944.5|4943.5|4925|4924|46601
1634133600000|2021-10-13 14:00:00|4940|4939|4943|4942.5|4945.5|4944.5|4936|4934.5|29220
1634133900000|2021-10-13 14:05:00|4943.5|4943|4943|4942|4945|4944.5|4940|4939|25376
1634134200000|2021-10-13 14:10:00|4943.5|4942.5|4940|4939|4946.5|4946|4938|4937|32655
1634134500000|2021-10-13 14:15:00|4939.5|4938.5|4956.5|4956|4959|4958|4939|4938|93628
1634134800000|2021-10-13 14:20:00|4957|4956.5|4954|4953|4960.5|4959.5|4952|4950.5|31436
1634135100000|2021-10-13 14:25:00|4954.5|4953.5|4950|4949.5|4957|4956|4949|4948|67810
1634135400000|2021-10-13 14:30:00|4950.5|4950|4961.5|4960.5|4961.5|4960.5|4950|4949|92946
1634135700000|2021-10-13 14:35:00|4962.5|4961|4964|4963|4966|4965|4958.5|4958|48493
1634136000000|2021-10-13 14:40:00|4963.5|4962.5|4977|4976|4977.5|4976.5|4960.5|4960|90222
1634136300000|2021-10-13 14:45:00|4977.5|4976.5|4976|4974.5|4982.5|4981.5|4972.5|4970.5|85379
1634136600000|2021-10-13 14:50:00|4976.5|4975|4977.5|4976.5|4981.5|4980.5|4974|4973|75415
1634136900000|2021-10-13 14:55:00|4978|4977|4969.5|4968|4980.5|4980|4968.5|4967.5|114298
1634137200000|2021-10-13 15:00:00|4969|4968.5|4971.5|4970.5|4976|4975.5|4967.5|4966.5|72648
1634137500000|2021-10-13 15:05:00|4971|4971|4965|4964.5|4974|4973|4964|4963.5|120209
1634137800000|2021-10-13 15:10:00|4964.5|4964|4962.5|4962|4965|4964.5|4959.5|4959|32464
1634138100000|2021-10-13 15:15:00|4962|4961.5|4960.5|4959.5|4962.5|4962|4957.5|4956|25346
1634138400000|2021-10-13 15:20:00|4961|4960|4958|4957.5|4963.5|4962.5|4957.5|4956.5|34787
1634138700000|2021-10-13 15:25:00|4958.5|4958|4952.5|4950.5|4960.5|4959|4949|4948.5|58078
1634194800000|2021-10-14 07:00:00|5065|5058|5047|5045|5076|5073|5045|5042|54851
1634195100000|2021-10-14 07:05:00|5048|5046|5049|5047|5050|5049|5042|5040|33735
1634195400000|2021-10-14 07:10:00|5050|5048|5042|5041|5054|5052|5042|5041|32146
1634195700000|2021-10-14 07:15:00|5041|5040|5022|5020|5042|5041|5021|5020|25322
1634196000000|2021-10-14 07:20:00|5023|5022|5030|5028|5032|5030|5018|5017|16839
1634196300000|2021-10-14 07:25:00|5031|5029|5024|5022|5035|5032|5023|5020|14934
1634196600000|2021-10-14 07:30:00|5025|5023|5019|5017|5030|5027|5013|5010|23579
1634196900000|2021-10-14 07:35:00|5020|5018|5028|5026|5034|5031|5019|5018|6923
1634197200000|2021-10-14 07:40:00|5027|5025|5027|5026|5033|5030|5022|5021|13637
1634197500000|2021-10-14 07:45:00|5026|5025|5012|5010|5026|5026|5011|5010|10870
1634197800000|2021-10-14 07:50:00|5013|5011|5025|5024|5027|5025|5012|5010|16935
1634198100000|2021-10-14 07:55:00|5026|5023|5019|5017|5026|5024|5017|5016|15532
1634198400000|2021-10-14 08:00:00|5020|5018|5033|5032|5033|5032|5018|5017|21541
1634198700000|2021-10-14 08:05:00|5032|5031|5031|5029|5037|5035|5029|5028|19472
1634199000000|2021-10-14 08:10:00|5032|5030|5032|5030|5035|5034|5028|5026|20688
1634199300000|2021-10-14 08:15:00|5031|5029|5026|5024|5033|5032|5015|5014|25480
1634199600000|2021-10-14 08:20:00|5027|5025|5031|5029|5033|5032|5025|5024|13783
1634199900000|2021-10-14 08:25:00|5030|5028|5030|5029|5031|5030|5024|5022|12645
1634200200000|2021-10-14 08:30:00|5031|5030|5033|5031|5035|5034|5026|5024|23937
1634200500000|2021-10-14 08:35:00|5032|5030|5032|5030|5032|5031|5026|5025|9362
1634200800000|2021-10-14 08:40:00|5031|5029|5045|5043|5045|5043|5030|5028|8438
1634201100000|2021-10-14 08:45:00|5046|5044|5041|5039|5047|5046|5037|5035|31582
1634201400000|2021-10-14 08:50:00|5040|5040|5036|5035|5046|5044|5035|5033|6040
1634201700000|2021-10-14 08:55:00|5037|5036|5023|5021|5037|5036|5023|5021|7941
1634202000000|2021-10-14 09:00:00|5022|5022|5022|5020|5023|5022|5020|5019|9530
1634202300000|2021-10-14 09:05:00|5021|5021|5030|5028|5031|5029|5021|5021|10627
1634202600000|2021-10-14 09:10:00|5031|5029|5031|5030|5033|5031|5026|5025|18417
1634202900000|2021-10-14 09:15:00|5032|5031|5048|5046|5050|5048|5032|5030|26572
1634203200000|2021-10-14 09:20:00|5047|5045|5049|5047|5050|5049|5043|5042|19768
1634203500000|2021-10-14 09:25:00|5050|5048|5046|5045|5050|5049|5041|5039|18219
1634203800000|2021-10-14 09:30:00|5045|5044|5050|5049|5053|5051|5044|5042|23412
1634204100000|2021-10-14 09:35:00|5051|5050|5057|5056|5059|5057|5047|5046|46315
1634204400000|2021-10-14 09:40:00|5058|5057|5054|5052|5061|5059|5050|5049|17074
1634204700000|2021-10-14 09:45:00|5055|5053|5049|5048|5057|5055|5049|5048|10081
1634205000000|2021-10-14 09:50:00|5050|5049|5052|5050|5053|5051|5047|5046|6406
1634205300000|2021-10-14 09:55:00|5053|5051|5052|5051|5058|5056|5047|5045|14955
1634205600000|2021-10-14 10:00:00|5053|5052|5056|5054|5057|5055|5050|5049|17034
1634205900000|2021-10-14 10:05:00|5057|5055|5053|5051|5059|5058|5051|5050|13682
1634206200000|2021-10-14 10:10:00|5052|5050|5050|5048|5053|5052|5047|5046|14475
1634206500000|2021-10-14 10:15:00|5049|5047|5048|5046|5049|5048|5044|5043|9626
1634206800000|2021-10-14 10:20:00|5047|5045|5056|5055|5056|5055|5046|5044|13427
1634207100000|2021-10-14 10:25:00|5057|5056|5054|5053|5062|5061|5053|5052|22920
1634207400000|2021-10-14 10:30:00|5055|5052|5055|5053|5057|5056|5053|5052|11639
1634207700000|2021-10-14 10:35:00|5054|5052|5053|5051|5054|5053|5050|5049|8593
1634208000000|2021-10-14 10:40:00|5054|5052|5053|5052|5054|5053|5051|5050|10821
1634208300000|2021-10-14 10:45:00|5052|5051|5065|5064|5068|5066|5052|5051|9611
1634208600000|2021-10-14 10:50:00|5066|5065|5066|5064|5071|5069|5065|5064|12137
1634208900000|2021-10-14 10:55:00|5065|5065|5065|5064|5071|5070|5064|5063|10699
1634209200000|2021-10-14 11:00:00|5064|5063|5064|5063|5067|5066|5063|5062|21583
1634209500000|2021-10-14 11:05:00|5063|5062|5062|5060|5067|5066|5061|5060|13907
1634209800000|2021-10-14 11:10:00|5061|5059|5057|5056|5061|5059|5055|5054|11784
1634210100000|2021-10-14 11:15:00|5058|5057|5063|5061|5063|5062|5058|5056|10515
1634210400000|2021-10-14 11:20:00|5062|5062|5061|5060|5063|5062|5059|5057|10972
1634210700000|2021-10-14 11:25:00|5062|5061|5060|5059|5066|5064|5059|5058|29546
1634211000000|2021-10-14 11:30:00|5061|5060|5064|5063|5064|5063|5059|5058|10559
1634211300000|2021-10-14 11:35:00|5065|5064|5066|5065|5066|5065|5062|5061|12686
1634211600000|2021-10-14 11:40:00|5065|5064|5068|5067|5070|5069|5064|5063|10344
1634211900000|2021-10-14 11:45:00|5069|5068|5069|5068|5070|5069|5065|5064|8452
1634212200000|2021-10-14 11:50:00|5070|5069|5072|5071|5072|5071|5067|5066|15239
1634212500000|2021-10-14 11:55:00|5073|5072|5072|5071|5073|5072|5069|5068|8404
1634212800000|2021-10-14 12:00:00|5073|5072|5065|5064|5074|5073|5063|5061|27095
1634213100000|2021-10-14 12:05:00|5064|5063|5061|5059|5065|5064|5058|5057|12242
1634213400000|2021-10-14 12:10:00|5062|5060|5064|5062|5068|5067|5060|5059|15620
1634213700000|2021-10-14 12:15:00|5063|5063|5068|5067|5069|5068|5063|5063|6699
1634214000000|2021-10-14 12:20:00|5067|5066|5067|5066|5069|5068|5065|5064|4881
1634214300000|2021-10-14 12:25:00|5068|5067|5070|5068|5070|5069|5065|5064|11854
1634214600000|2021-10-14 12:30:00|5069|5069|5071|5070|5074|5073|5065|5064|23767
1634214900000|2021-10-14 12:35:00|5072|5071|5071|5070|5074|5073|5070|5068|15294
1634215200000|2021-10-14 12:40:00|5070|5069|5073|5072|5076|5075|5068|5067|21380
1634215500000|2021-10-14 12:45:00|5074|5073|5075|5074|5077|5076|5074|5072|27975
1634215800000|2021-10-14 12:50:00|5074|5073|5077|5076|5077|5076|5070|5069|8346
1634216100000|2021-10-14 12:55:00|5078|5077|5083|5081|5084|5082|5074|5073|22314
1634216400000|2021-10-14 13:00:00|5082|5080|5082|5081|5083|5082|5077|5076|17435
1634216700000|2021-10-14 13:05:00|5083|5082|5079|5077|5085|5084|5074|5073|23968
1634217000000|2021-10-14 13:10:00|5080|5078|5074|5073|5081|5080|5071|5070|11611
1634217300000|2021-10-14 13:15:00|5075|5074|5077|5075|5077|5076|5072|5071|15198
1634217600000|2021-10-14 13:20:00|5076|5076|5076|5075|5078|5077|5073|5072|11454
1634217900000|2021-10-14 13:25:00|5075|5074|5076|5074|5080|5078|5073|5072|21415
1634218200000|2021-10-14 13:30:00|5075|5073|5073|5071|5081|5080|5070|5069|48667
1634218500000|2021-10-14 13:35:00|5072|5070|5091|5089|5097|5096|5072|5070|107520
1634218800000|2021-10-14 13:40:00|5090|5088|5091|5089|5095|5094|5084|5082|50190
1634219100000|2021-10-14 13:45:00|5092|5090|5084|5083|5097|5096|5084|5083|53010
1634219400000|2021-10-14 13:50:00|5085|5084|5100|5098|5101|5100|5084|5083|39056
1634219700000|2021-10-14 13:55:00|5099|5099|5094|5092|5101|5100|5089|5087|54474
1634220000000|2021-10-14 14:00:00|5095|5093|5109|5107|5112|5111|5094|5093|68847
1634220300000|2021-10-14 14:05:00|5110|5108|5108|5106|5114|5112|5103|5101|46673
1634220600000|2021-10-14 14:10:00|5107|5105|5116|5115|5116|5115|5105|5104|36979
1634220900000|2021-10-14 14:15:00|5115|5114|5120|5118|5122|5121|5112|5111|27622
1634221200000|2021-10-14 14:20:00|5121|5119|5127|5126|5130|5129|5120|5118|67865
1634221500000|2021-10-14 14:25:00|5126|5125|5117|5116|5127|5126|5116|5114|65105
1634221800000|2021-10-14 14:30:00|5116|5115|5114|5112|5126|5124|5112|5111|87805
1634222100000|2021-10-14 14:35:00|5113|5113|5113|5111|5119|5117|5111|5110|37267
1634222400000|2021-10-14 14:40:00|5114|5112|5115|5113|5119|5118|5113|5112|31750
1634222700000|2021-10-14 14:45:00|5114|5112|5116|5114|5120|5119|5113|5112|19830
1634223000000|2021-10-14 14:50:00|5117|5115|5121|5120|5122|5121|5116|5114|41364
1634223300000|2021-10-14 14:55:00|5122|5121|5137|5135|5140|5138|5122|5121|51388
1634223600000|2021-10-14 15:00:00|5136|5134|5129|5128|5136|5135|5127|5126|49021
1634223900000|2021-10-14 15:05:00|5130|5129|5127|5125|5136|5135|5126|5124|31519
1634224200000|2021-10-14 15:10:00|5126|5126|5137|5136|5139|5137|5126|5125|58061
1634224500000|2021-10-14 15:15:00|5136|5135|5140|5139|5140|5139|5135|5134|35627
1634224800000|2021-10-14 15:20:00|5139|5138|5122|5121|5140|5139|5121|5119|90403
1634225100000|2021-10-14 15:25:00|5121|5120|5120|5118|5123|5122|5117|5116|53140
1634281200000|2021-10-15 07:00:00|5059|5040|5042|5036|5072|5067|5018|5015|80690
1634281500000|2021-10-15 07:05:00|5041|5037|5033|5030|5050|5045|5029|5026|18422
1634281800000|2021-10-15 07:10:00|5032|5029|5049|5047|5050|5048|5028|5024|29690
1634282100000|2021-10-15 07:15:00|5050|5048|5029|5028|5057|5056|5025|5023|57460
1634282400000|2021-10-15 07:20:00|5028|5027|5006|5004|5030|5029|5002|5001|46660
1634282700000|2021-10-15 07:25:00|5005|5003|5013|5011|5018|5017|5005|5003|17791
1634283000000|2021-10-15 07:30:00|5012|5010|5018|5017|5024|5022|5012|5009|19937
1634283300000|2021-10-15 07:35:00|5019|5016|5007|5005|5020|5018|5006|5005|17917
1634283600000|2021-10-15 07:40:00|5006|5004|5014|5012|5015|5013|5006|5004|20414
1634283900000|2021-10-15 07:45:00|5015|5013|5023|5021|5024|5022|5014|5012|29898
1634284200000|2021-10-15 07:50:00|5024|5022|5024|5022|5027|5026|5016|5013|50769
1634284500000|2021-10-15 07:55:00|5023|5023|5032|5030|5040|5039|5022|5021|24603
1634284800000|2021-10-15 08:00:00|5033|5031|5041|5039|5044|5042|5031|5030|19703
1634285100000|2021-10-15 08:05:00|5040|5038|5045|5043|5045|5043|5035|5033|14680
1634285400000|2021-10-15 08:10:00|5046|5045|5044|5041|5049|5048|5043|5041|6678
1634285700000|2021-10-15 08:15:00|5043|5042|5032|5030|5048|5047|5031|5030|24012
1634286000000|2021-10-15 08:20:00|5033|5031|5027|5024|5035|5034|5022|5020|41124
1634286300000|2021-10-15 08:25:00|5026|5025|5014|5012|5026|5025|5013|5012|19457
1634286600000|2021-10-15 08:30:00|5013|5011|5015|5012|5015|5013|5004|5003|22729
1634286900000|2021-10-15 08:35:00|5014|5011|5011|5008|5015|5013|5009|5008|11397
1634287200000|2021-10-15 08:40:00|5012|5009|5018|5017|5021|5019|5011|5009|18906
1634287500000|2021-10-15 08:45:00|5017|5016|5029|5027|5031|5029|5017|5016|29967
1634287800000|2021-10-15 08:50:00|5028|5026|5030|5027|5035|5033|5019|5018|15541
1634288100000|2021-10-15 08:55:00|5029|5026|5026|5024|5031|5029|5021|5019|13450
1634288400000|2021-10-15 09:00:00|5025|5025|5026|5025|5029|5028|5025|5024|22846
1634288700000|2021-10-15 09:05:00|5025|5024|5012|5011|5026|5025|5010|5009|20271
1634289300000|2021-10-15 09:15:00|5017|5015|5017|5016|5019|5018|5005|5004|25185
1634289600000|2021-10-15 09:20:00|5018|5017|5015|5014|5027|5025|5015|5014|12124
1634289900000|2021-10-15 09:25:00|5014|5013|5014|5013|5019|5018|5013|5012|7683
1634290200000|2021-10-15 09:30:00|5015|5014|5018|5017|5020|5019|5013|5012|13189
1634290500000|2021-10-15 09:35:00|5019|5016|5016|5015|5019|5018|5015|5013|8991
1634290800000|2021-10-15 09:40:00|5015|5014|5025|5024|5025|5024|5012|5011|16146
1634291100000|2021-10-15 09:45:00|5026|5025|5036|5035|5039|5037|5026|5025|27980
1634291400000|2021-10-15 09:50:00|5037|5036|5024|5023|5037|5036|5024|5023|32325
1634291700000|2021-10-15 09:55:00|5025|5024|5031|5029|5034|5033|5025|5024|33212
1634292000000|2021-10-15 10:00:00|5032|5030|5029|5027|5032|5031|5022|5020|9207
1634292300000|2021-10-15 10:05:00|5030|5028|5037|5036|5037|5036|5030|5028|16107
1634292600000|2021-10-15 10:10:00|5036|5035|5037|5036|5040|5039|5032|5031|8600
1634292900000|2021-10-15 10:15:00|5038|5037|5044|5041|5044|5042|5037|5035|7314
1634293200000|2021-10-15 10:20:00|5045|5042|5049|5047|5049|5048|5043|5041|33200
1634293500000|2021-10-15 10:25:00|5050|5048|5064|5063|5067|5065|5050|5048|10356
1634293800000|2021-10-15 10:30:00|5065|5064|5068|5065|5070|5068|5061|5060|14399
1634294100000|2021-10-15 10:35:00|5069|5066|5060|5058|5070|5068|5055|5053|28508
1634294400000|2021-10-15 10:40:00|5059|5057|5061|5060|5062|5061|5058|5057|8078
1634294700000|2021-10-15 10:45:00|5062|5061|5067|5064|5068|5067|5062|5061|6553
1634295000000|2021-10-15 10:50:00|5068|5065|5066|5064|5069|5068|5065|5064|8505
1634295300000|2021-10-15 10:55:00|5067|5065|5060|5058|5071|5070|5058|5057|11412
1634295600000|2021-10-15 11:00:00|5061|5059|5069|5068|5070|5069|5059|5058|40153
1634295900000|2021-10-15 11:05:00|5070|5067|5070|5068|5072|5071|5066|5064|12299
1634296200000|2021-10-15 11:10:00|5069|5069|5069|5068|5073|5072|5066|5065|7785
1634296500000|2021-10-15 11:15:00|5070|5069|5071|5070|5071|5070|5069|5067|8306
1634296800000|2021-10-15 11:20:00|5070|5069|5074|5073|5074|5073|5068|5067|16424
1634297100000|2021-10-15 11:25:00|5073|5072|5082|5081|5088|5087|5073|5072|32608
1634297400000|2021-10-15 11:30:00|5083|5082|5086|5085|5090|5089|5078|5076|18374
1634297700000|2021-10-15 11:35:00|5085|5084|5078|5077|5087|5085|5077|5076|16892
1634298000000|2021-10-15 11:40:00|5079|5078|5069|5068|5079|5078|5068|5066|17746
1634298300000|2021-10-15 11:45:00|5068|5067|5071|5070|5071|5070|5063|5061|50399
1634298600000|2021-10-15 11:50:00|5070|5069|5070|5068|5071|5070|5065|5064|8063
1634298900000|2021-10-15 11:55:00|5071|5069|5068|5067|5073|5072|5064|5062|33901
1634299200000|2021-10-15 12:00:00|5069|5068|5069|5068|5072|5071|5068|5067|6678
1634299500000|2021-10-15 12:05:00|5068|5067|5066|5065|5069|5067|5063|5062|15289
1634299800000|2021-10-15 12:10:00|5067|5066|5065|5064|5069|5068|5063|5062|11471
1634300100000|2021-10-15 12:15:00|5066|5065|5065|5064|5069|5068|5062|5061|10346
1634300400000|2021-10-15 12:20:00|5064|5063|5063|5062|5066|5065|5058|5056|9267
1634300700000|2021-10-15 12:25:00|5064|5063|5053|5051|5065|5063|5051|5050|11751
1634301000000|2021-10-15 12:30:00|5052|5050|5063|5062|5063|5062|5051|5049|16278
1634301300000|2021-10-15 12:35:00|5064|5063|5057|5056|5064|5063|5053|5052|9671
1634301600000|2021-10-15 12:40:00|5056|5055|5057|5056|5061|5060|5056|5054|5320
1634301900000|2021-10-15 12:45:00|5056|5055|5059|5058|5061|5060|5053|5052|17015
1634302200000|2021-10-15 12:50:00|5060|5059|5054|5053|5060|5059|5053|5052|7740
1634302500000|2021-10-15 12:55:00|5053|5052|5050|5048|5054|5052|5047|5045|18626
1634302800000|2021-10-15 13:00:00|5049|5049|5058|5057|5058|5057|5048|5047|13703
1634303100000|2021-10-15 13:05:00|5057|5056|5055|5053|5063|5061|5053|5052|17300
1634303400000|2021-10-15 13:10:00|5054|5052|5064|5062|5064|5063|5049|5047|14979
1634303700000|2021-10-15 13:15:00|5063|5063|5064|5062|5068|5066|5062|5061|27709
1634304000000|2021-10-15 13:20:00|5065|5063|5064|5062|5066|5065|5062|5061|89925
1634304300000|2021-10-15 13:25:00|5063|5061|5069|5068|5071|5070|5062|5061|49939
1634304600000|2021-10-15 13:30:00|5070|5069|5044|5042|5077|5076|5041|5040|104631
1634304900000|2021-10-15 13:35:00|5045|5043|5055|5053|5061|5060|5043|5042|19926
1634305200000|2021-10-15 13:40:00|5054|5052|5065|5062|5065|5063|5046|5045|17018
1634305500000|2021-10-15 13:45:00|5066|5063|5067|5065|5077|5075|5057|5056|130128
1634305800000|2021-10-15 13:50:00|5066|5064|5070|5069|5071|5069|5059|5058|32268
1634306100000|2021-10-15 13:55:00|5071|5070|5072|5070|5077|5075|5067|5066|21327
1634306400000|2021-10-15 14:00:00|5071|5069|5075|5073|5080|5079|5066|5064|53083
1634306700000|2021-10-15 14:05:00|5076|5074|5085|5083|5085|5084|5074|5073|27357
1634307000000|2021-10-15 14:10:00|5084|5084|5078|5077|5088|5087|5075|5073|34356
1634307300000|2021-10-15 14:15:00|5077|5076|5069|5067|5080|5079|5068|5067|32775
1634307600000|2021-10-15 14:20:00|5070|5068|5069|5067|5071|5070|5066|5065|20508
1634307900000|2021-10-15 14:25:00|5068|5068|5051|5049|5069|5068|5050|5048|29102
1634308200000|2021-10-15 14:30:00|5052|5050|5060|5059|5062|5060|5048|5046|50500
1634308500000|2021-10-15 14:35:00|5059|5058|5058|5056|5061|5059|5053|5052|23353
1634308800000|2021-10-15 14:40:00|5057|5057|5060|5058|5063|5062|5055|5054|23782
1634309100000|2021-10-15 14:45:00|5061|5059|5062|5060|5064|5062|5056|5055|25108
1634309400000|2021-10-15 14:50:00|5061|5059|5054|5053|5065|5064|5054|5053|24353
1634309700000|2021-10-15 14:55:00|5055|5052|5053|5051|5058|5057|5052|5051|24482
1634310000000|2021-10-15 15:00:00|5052|5050|5042|5040|5052|5050|5040|5039|81203
1634310300000|2021-10-15 15:05:00|5043|5041|5045|5043|5047|5046|5042|5041|40387
1634310600000|2021-10-15 15:10:00|5044|5044|5044|5043|5045|5044|5041|5040|29471
1634310900000|2021-10-15 15:15:00|5043|5042|5043|5042|5047|5046|5042|5041|41653
1634311200000|2021-10-15 15:20:00|5042|5041|5039|5037|5043|5042|5039|5037|67731
1634311500000|2021-10-15 15:25:00|5038|5038|5039|5037|5040|5039|5034|5033|37779
1634540400000|2021-10-18 07:00:00|5062|5055|5079|5076|5081|5077|5052|5050|48213
1634540700000|2021-10-18 07:05:00|5080|5077|5082|5080|5090|5088|5071|5070|35928
1634541000000|2021-10-18 07:10:00|5081|5081|5079|5077|5084|5082|5072|5071|30928
1634541300000|2021-10-18 07:15:00|5080|5078|5048|5046|5081|5078|5047|5045|44294
1634541600000|2021-10-18 07:20:00|5049|5047|5042|5039|5051|5050|5038|5037|25986
1634541900000|2021-10-18 07:25:00|5043|5040|5041|5040|5045|5044|5036|5035|14881
1634542200000|2021-10-18 07:30:00|5042|5041|5043|5042|5046|5045|5039|5037|11224
1634542500000|2021-10-18 07:35:00|5044|5043|5038|5037|5045|5043|5033|5032|14070
1634542800000|2021-10-18 07:40:00|5037|5036|5047|5046|5051|5049|5036|5034|13500
1634543100000|2021-10-18 07:45:00|5048|5045|5054|5052|5055|5054|5048|5045|27260
1634543400000|2021-10-18 07:50:00|5055|5053|5053|5051|5055|5054|5050|5049|11273
1634543700000|2021-10-18 07:55:00|5052|5050|5048|5046|5056|5055|5047|5046|24596
1634544000000|2021-10-18 08:00:00|5047|5045|5052|5051|5056|5055|5046|5045|16421
1634544300000|2021-10-18 08:05:00|5053|5052|5051|5049|5054|5053|5049|5048|15989
1634544600000|2021-10-18 08:10:00|5050|5050|5053|5052|5055|5054|5050|5049|19724
1634544900000|2021-10-18 08:15:00|5052|5051|5047|5046|5053|5052|5045|5044|9402
1634545200000|2021-10-18 08:20:00|5048|5047|5054|5053|5062|5061|5048|5047|16619
1634545500000|2021-10-18 08:25:00|5055|5054|5057|5056|5063|5062|5055|5054|9170
1634545800000|2021-10-18 08:30:00|5056|5055|5051|5050|5059|5058|5050|5049|10835
1634546100000|2021-10-18 08:35:00|5052|5051|5048|5046|5053|5052|5044|5043|13459
1634546400000|2021-10-18 08:40:00|5047|5045|5051|5049|5053|5051|5043|5042|3668
1634546700000|2021-10-18 08:45:00|5050|5050|5048|5047|5057|5055|5048|5047|9962
1634547000000|2021-10-18 08:50:00|5047|5046|5043|5042|5048|5046|5040|5039|12437
1634547300000|2021-10-18 08:55:00|5044|5043|5047|5046|5048|5047|5042|5041|10605
1634547600000|2021-10-18 09:00:00|5046|5045|5046|5045|5051|5050|5045|5044|6875
1634547900000|2021-10-18 09:05:00|5045|5044|5040|5039|5050|5049|5040|5039|11000
1634548200000|2021-10-18 09:10:00|5039|5038|5045|5043|5045|5044|5037|5036|10061
1634548500000|2021-10-18 09:15:00|5046|5044|5047|5046|5049|5047|5044|5043|8699
1634548800000|2021-10-18 09:20:00|5048|5047|5048|5046|5052|5051|5047|5046|16487
1634549100000|2021-10-18 09:25:00|5047|5047|5051|5049|5051|5050|5043|5042|18273
1634549400000|2021-10-18 09:30:00|5052|5050|5055|5054|5057|5056|5049|5048|9849
1634549700000|2021-10-18 09:35:00|5054|5053|5057|5055|5057|5055|5046|5045|21109
1634550000000|2021-10-18 09:40:00|5056|5056|5052|5051|5056|5056|5048|5047|14806
1634550300000|2021-10-18 09:45:00|5053|5052|5050|5049|5053|5052|5049|5048|5368
1634550600000|2021-10-18 09:50:00|5051|5050|5053|5052|5057|5056|5051|5050|21411
1634550900000|2021-10-18 09:55:00|5052|5051|5052|5051|5057|5055|5051|5050|8989
1634551200000|2021-10-18 10:00:00|5051|5050|5056|5055|5057|5056|5050|5049|9977
1634551500000|2021-10-18 10:05:00|5057|5056|5059|5058|5059|5058|5054|5053|11019
1634551800000|2021-10-18 10:10:00|5058|5057|5054|5053|5060|5059|5053|5052|14203
1634552100000|2021-10-18 10:15:00|5055|5054|5051|5050|5056|5055|5051|5050|8183
1634552400000|2021-10-18 10:20:00|5052|5051|5054|5053|5056|5055|5052|5050|14098
1634552700000|2021-10-18 10:25:00|5053|5052|5056|5055|5057|5056|5052|5051|4663
1634553000000|2021-10-18 10:30:00|5057|5056|5058|5057|5059|5058|5056|5055|6311
1634553300000|2021-10-18 10:35:00|5059|5058|5055|5054|5061|5060|5055|5054|10360
1634553600000|2021-10-18 10:40:00|5056|5055|5059|5058|5061|5060|5056|5055|6720
1634553900000|2021-10-18 10:45:00|5058|5057|5055|5054|5058|5057|5055|5054|5633
1634554200000|2021-10-18 10:50:00|5054|5053|5056|5055|5058|5056|5054|5053|4864
1634554500000|2021-10-18 10:55:00|5057|5056|5057|5056|5061|5060|5056|5055|11747
1634554800000|2021-10-18 11:00:00|5056|5055|5057|5056|5057|5056|5053|5052|9163
1634555100000|2021-10-18 11:05:00|5058|5057|5055|5054|5059|5058|5054|5053|7763
1634555400000|2021-10-18 11:10:00|5054|5053|5056|5054|5056|5055|5053|5052|4851
1634555700000|2021-10-18 11:15:00|5055|5055|5052|5051|5056|5055|5052|5051|3948
1634556000000|2021-10-18 11:20:00|5053|5052|5052|5051|5054|5053|5049|5048|13013
1634556300000|2021-10-18 11:25:00|5051|5050|5049|5048|5053|5052|5046|5045|7808
1634556600000|2021-10-18 11:30:00|5048|5047|5051|5049|5053|5051|5046|5045|5265
1634556900000|2021-10-18 11:35:00|5050|5050|5051|5049|5051|5050|5048|5047|9306
1634557200000|2021-10-18 11:40:00|5050|5050|5049|5048|5052|5050|5048|5047|13153
1634557500000|2021-10-18 11:45:00|5050|5049|5045|5044|5050|5049|5043|5042|5347
1634557800000|2021-10-18 11:50:00|5044|5043|5048|5046|5049|5048|5043|5042|13009
1634558100000|2021-10-18 11:55:00|5047|5045|5046|5045|5048|5047|5044|5043|8523
1634558400000|2021-10-18 12:00:00|5045|5044|5042|5041|5049|5047|5036|5035|19155
1634558700000|2021-10-18 12:05:00|5041|5040|5045|5043|5045|5044|5040|5039|8816
1634559000000|2021-10-18 12:10:00|5044|5042|5044|5042|5045|5043|5040|5039|6381
1634559300000|2021-10-18 12:15:00|5043|5043|5043|5042|5045|5043|5041|5040|10198
1634559600000|2021-10-18 12:20:00|5042|5041|5035|5033|5043|5042|5030|5028|35419
1634559900000|2021-10-18 12:25:00|5034|5032|5036|5035|5037|5035|5028|5027|23723
1634560200000|2021-10-18 12:30:00|5035|5034|5027|5026|5035|5034|5027|5026|18465
1634560500000|2021-10-18 12:35:00|5028|5027|5035|5034|5035|5034|5023|5022|27746
1634560800000|2021-10-18 12:40:00|5034|5033|5034|5033|5036|5035|5028|5027|54187
1634561100000|2021-10-18 12:45:00|5033|5032|5036|5034|5036|5035|5028|5027|15034
1634561400000|2021-10-18 12:50:00|5037|5035|5031|5030|5039|5037|5031|5030|109421
1634561700000|2021-10-18 12:55:00|5030|5029|5026|5024|5031|5029|5023|5022|20630
1634562000000|2021-10-18 13:00:00|5025|5023|5022|5021|5026|5024|5019|5018|23591
1634562300000|2021-10-18 13:05:00|5023|5022|5029|5027|5029|5028|5018|5017|28520
1634562600000|2021-10-18 13:10:00|5028|5028|5025|5024|5029|5028|5023|5021|16734
1634562900000|2021-10-18 13:15:00|5026|5025|5021|5020|5026|5025|5018|5016|22650
1634563200000|2021-10-18 13:20:00|5022|5019|5020|5019|5024|5023|5017|5016|15760
1634563500000|2021-10-18 13:25:00|5021|5020|5022|5020|5027|5026|5019|5018|18899
1634563800000|2021-10-18 13:30:00|5023|5021|5004|5002|5026|5025|5000|4998.5|65426
1634564100000|2021-10-18 13:35:00|5005|5003|5006|5004|5006|5005|4998|4997|34238
1634564400000|2021-10-18 13:40:00|5005|5003|5008|5007|5009|5007|4994.5|4993.5|40164
1634564700000|2021-10-18 13:45:00|5009|5006|5005|5004|5020|5019|5005|5004|56239
1634565000000|2021-10-18 13:50:00|5004|5003|5002|5000|5005|5004|4996|4995|78519
1634565300000|2021-10-18 13:55:00|5001|4999.5|5005|5003|5006|5005|4996.5|4995|48632
1634565600000|2021-10-18 14:00:00|5004|5002|5001|4998.5|5007|5005|4997.5|4997|47361
1634565900000|2021-10-18 14:05:00|5000|4999|5016|5014|5016|5014|4990|4989|40982
1634566200000|2021-10-18 14:10:00|5015|5013|5014|5012|5021|5019|5010|5009|24200
1634566500000|2021-10-18 14:15:00|5013|5013|5012|5010|5015|5014|5008|5007|24323
1634566800000|2021-10-18 14:20:00|5011|5009|5023|5021|5025|5023|5009|5008|24495
1634567100000|2021-10-18 14:25:00|5024|5022|5024|5023|5030|5029|5020|5019|42657
1634567400000|2021-10-18 14:30:00|5025|5024|5024|5023|5027|5026|5022|5020|37366
1634567700000|2021-10-18 14:35:00|5025|5024|5035|5033|5036|5034|5020|5019|44784
1634568000000|2021-10-18 14:40:00|5034|5034|5036|5034|5043|5042|5033|5032|65196
1634568300000|2021-10-18 14:45:00|5035|5035|5030|5029|5036|5035|5029|5028|27621
1634568600000|2021-10-18 14:50:00|5031|5030|5023|5022|5032|5031|5023|5022|35486
1634568900000|2021-10-18 14:55:00|5022|5021|5025|5024|5025|5024|5018|5017|31336
1634569200000|2021-10-18 15:00:00|5026|5023|5019|5018|5026|5025|5017|5016|26842
1634569500000|2021-10-18 15:05:00|5018|5017|5016|5014|5022|5020|5014|5013|26231
1634569800000|2021-10-18 15:10:00|5015|5015|5007|5006|5018|5017|5006|5005|50804
1634570100000|2021-10-18 15:15:00|5006|5005|5013|5012|5013|5012|5004|5003|29294
1634570400000|2021-10-18 15:20:00|5014|5013|5015|5014|5017|5016|5012|5011|39426
1634570700000|2021-10-18 15:25:00|5014|5013|5007|5006|5015|5014|5006|5005|50519
1634626800000|2021-10-19 07:00:00|5090|5077|5047|5044|5100|5098|5042|5038|64118
1634627100000|2021-10-19 07:05:00|5046|5043|5048|5045|5053|5050|5030|5029|54782
1634627400000|2021-10-19 07:10:00|5049|5046|5056|5054|5057|5056|5041|5038|26301
1634627700000|2021-10-19 07:15:00|5055|5053|5053|5052|5056|5054|5046|5044|25996
1634628000000|2021-10-19 07:20:00|5052|5051|5060|5059|5064|5063|5052|5051|10849
1634628300000|2021-10-19 07:25:00|5059|5058|5056|5055|5064|5063|5054|5052|16570
1634628600000|2021-10-19 07:30:00|5057|5056|5060|5058|5063|5062|5056|5055|26126
1634628900000|2021-10-19 07:35:00|5059|5059|5079|5077|5079|5078|5059|5058|25228
1634629200000|2021-10-19 07:40:00|5076|5076|5056|5055|5079|5077|5055|5053|21586
1634629500000|2021-10-19 07:45:00|5057|5056|5060|5058|5062|5060|5055|5053|7181
1634629800000|2021-10-19 07:50:00|5059|5059|5070|5068|5070|5069|5059|5058|8310
1634630100000|2021-10-19 07:55:00|5069|5067|5065|5064|5070|5068|5060|5058|8830
1634630400000|2021-10-19 08:00:00|5066|5063|5065|5063|5069|5067|5059|5058|21610
1634630700000|2021-10-19 08:05:00|5064|5062|5072|5071|5076|5075|5062|5060|19343
1634631000000|2021-10-19 08:10:00|5071|5070|5076|5074|5077|5076|5068|5066|41306
1634631300000|2021-10-19 08:15:00|5077|5075|5077|5075|5080|5079|5076|5075|10294
1634631600000|2021-10-19 08:20:00|5076|5076|5067|5066|5077|5076|5067|5066|10230
1634631900000|2021-10-19 08:25:00|5066|5065|5068|5066|5074|5073|5065|5064|13992
1634632200000|2021-10-19 08:30:00|5067|5067|5066|5065|5068|5067|5057|5056|11505
1634632500000|2021-10-19 08:35:00|5065|5064|5067|5066|5069|5068|5064|5063|55063
1634632800000|2021-10-19 08:40:00|5068|5067|5059|5058|5068|5067|5056|5054|9836
1634633100000|2021-10-19 08:45:00|5058|5057|5070|5069|5073|5072|5058|5057|11184
1634633400000|2021-10-19 08:50:00|5071|5070|5078|5077|5079|5077|5071|5070|8949
1634633700000|2021-10-19 08:55:00|5079|5078|5083|5082|5086|5085|5076|5075|12134
1634634000000|2021-10-19 09:00:00|5082|5081|5084|5083|5088|5087|5079|5078|11788
1634634300000|2021-10-19 09:05:00|5083|5082|5085|5084|5086|5085|5082|5080|6080
1634634600000|2021-10-19 09:10:00|5084|5083|5088|5087|5088|5087|5082|5081|8938
1634634900000|2021-10-19 09:15:00|5087|5086|5085|5084|5088|5087|5080|5079|13244
1634635200000|2021-10-19 09:20:00|5086|5085|5088|5087|5089|5088|5084|5083|10626
1634635500000|2021-10-19 09:25:00|5089|5086|5087|5086|5094|5093|5084|5082|12745
1634635800000|2021-10-19 09:30:00|5086|5085|5084|5083|5089|5087|5084|5083|12785
1634636100000|2021-10-19 09:35:00|5083|5082|5085|5084|5090|5088|5083|5082|9747
1634636400000|2021-10-19 09:40:00|5086|5085|5093|5092|5093|5092|5085|5084|13856
1634636700000|2021-10-19 09:45:00|5094|5093|5089|5088|5094|5093|5088|5087|6111
1634637000000|2021-10-19 09:50:00|5090|5089|5092|5090|5095|5094|5088|5087|13863
1634637300000|2021-10-19 09:55:00|5091|5089|5087|5086|5091|5089|5085|5084|9512
1634637600000|2021-10-19 10:00:00|5086|5085|5088|5087|5089|5088|5084|5083|16358
1634637900000|2021-10-19 10:05:00|5089|5088|5091|5090|5093|5092|5088|5087|12396
1634638200000|2021-10-19 10:10:00|5092|5091|5085|5084|5095|5094|5084|5083|10770
1634638500000|2021-10-19 10:15:00|5084|5083|5087|5086|5087|5086|5083|5081|6316
1634638800000|2021-10-19 10:20:00|5088|5087|5088|5087|5089|5088|5084|5083|11574
1634639100000|2021-10-19 10:25:00|5089|5088|5085|5084|5089|5088|5081|5080|10923
1634639400000|2021-10-19 10:30:00|5086|5085|5085|5084|5088|5087|5084|5082|506181
1634639700000|2021-10-19 10:35:00|5084|5083|5086|5084|5086|5085|5082|5081|8581
1634640000000|2021-10-19 10:40:00|5085|5085|5084|5082|5086|5085|5082|5081|8238
1634640300000|2021-10-19 10:45:00|5083|5083|5077|5076|5084|5083|5077|5076|219876
1634640600000|2021-10-19 10:50:00|5076|5075|5071|5069|5078|5077|5071|5069|223858
1634640900000|2021-10-19 10:55:00|5070|5070|5066|5065|5071|5070|5065|5063|18215
1634641200000|2021-10-19 11:00:00|5065|5064|5067|5066|5072|5070|5065|5064|11765
1634641500000|2021-10-19 11:05:00|5066|5065|5058|5057|5067|5066|5056|5055|11924
1634641800000|2021-10-19 11:10:00|5057|5056|5058|5057|5060|5059|5056|5054|29814
1634642100000|2021-10-19 11:15:00|5059|5056|5065|5063|5065|5064|5057|5056|8946
1634642400000|2021-10-19 11:20:00|5064|5064|5063|5062|5065|5064|5059|5058|15052
1634642700000|2021-10-19 11:25:00|5064|5063|5067|5066|5068|5067|5062|5061|8656
1634643000000|2021-10-19 11:30:00|5066|5065|5057|5055|5066|5065|5056|5055|9593
1634643300000|2021-10-19 11:35:00|5056|5056|5049|5048|5056|5056|5048|5047|11473
1634643600000|2021-10-19 11:40:00|5050|5049|5052|5051|5054|5053|5050|5048|12224
1634643900000|2021-10-19 11:45:00|5053|5052|5053|5052|5055|5054|5052|5051|8132
1634644200000|2021-10-19 11:50:00|5054|5053|5064|5063|5064|5063|5053|5052|8993
1634644500000|2021-10-19 11:55:00|5063|5062|5058|5057|5063|5062|5053|5052|13774
1634644800000|2021-10-19 12:00:00|5057|5056|5061|5060|5062|5061|5057|5055|14233
1634645100000|2021-10-19 12:05:00|5062|5061|5057|5056|5067|5065|5057|5056|54478
1634645400000|2021-10-19 12:10:00|5056|5055|5059|5058|5061|5060|5056|5055|16985
1634645700000|2021-10-19 12:15:00|5058|5057|5056|5055|5058|5057|5053|5052|7920
1634646000000|2021-10-19 12:20:00|5055|5054|5054|5053|5056|5055|5051|5050|7418
1634646300000|2021-10-19 12:25:00|5055|5054|5048|5047|5055|5054|5048|5047|15711
1634646600000|2021-10-19 12:30:00|5049|5048|5045|5044|5053|5052|5045|5044|9885
1634646900000|2021-10-19 12:35:00|5044|5043|5045|5043|5048|5047|5041|5040|53177
1634647200000|2021-10-19 12:40:00|5044|5045|5050|5049|5054|5053|5044|5043|13095
1634647500000|2021-10-19 12:45:00|5049|5048|5050|5049|5052|5051|5045|5044|16662
1634647800000|2021-10-19 12:50:00|5051|5050|5051|5050|5051|5050|5048|5047|9820
1634648100000|2021-10-19 12:55:00|5050|5049|5047|5046|5053|5052|5045|5044|15037
1634648400000|2021-10-19 13:00:00|5046|5045|5035|5034|5046|5045|5029|5027|42017
1634648700000|2021-10-19 13:05:00|5036|5033|5035|5034|5036|5035|5030|5028|16103
1634649000000|2021-10-19 13:10:00|5036|5035|5038|5037|5040|5039|5032|5031|14343
1634649300000|2021-10-19 13:15:00|5037|5036|5034|5033|5037|5036|5031|5030|16416
1634649600000|2021-10-19 13:20:00|5035|5034|5020|5019|5037|5036|5020|5018|33804
1634649900000|2021-10-19 13:25:00|5019|5018|5013|5011|5025|5023|5006|5005|80925
1634650200000|2021-10-19 13:30:00|5014|5012|5022|5020|5033|5031|5012|5010|74217
1634650500000|2021-10-19 13:35:00|5023|5021|5029|5028|5031|5030|5016|5015|66986
1634650800000|2021-10-19 13:40:00|5028|5027|5017|5015|5033|5031|5016|5015|66613
1634651100000|2021-10-19 13:45:00|5018|5016|5018|5016|5031|5029|5009|5008|77060
1634651400000|2021-10-19 13:50:00|5019|5017|5024|5022|5026|5025|5018|5017|40419
1634651700000|2021-10-19 13:55:00|5025|5023|5028|5027|5035|5034|5022|5020|44826
1634652000000|2021-10-19 14:00:00|5029|5026|5062|5060|5063|5062|5027|5026|69830
1634652300000|2021-10-19 14:05:00|5061|5061|5064|5062|5075|5074|5057|5055|63348
1634652600000|2021-10-19 14:10:00|5063|5063|5059|5058|5069|5068|5058|5057|81677
1634652900000|2021-10-19 14:15:00|5060|5059|5071|5069|5076|5075|5060|5058|76594
1634653200000|2021-10-19 14:20:00|5070|5068|5054|5052|5070|5069|5047|5046|65908
1634653500000|2021-10-19 14:25:00|5055|5053|5049|5047|5062|5060|5049|5047|40524
1634653800000|2021-10-19 14:30:00|5048|5048|5046|5044|5054|5053|5044|5043|39766
1634654100000|2021-10-19 14:35:00|5047|5045|5037|5036|5047|5046|5037|5035|30464
1634654400000|2021-10-19 14:40:00|5036|5035|5032|5031|5040|5039|5032|5031|34361
1634654700000|2021-10-19 14:45:00|5033|5032|5042|5041|5046|5045|5033|5031|28414
1634655000000|2021-10-19 14:50:00|5043|5042|5050|5048|5052|5051|5041|5040|23608
1634655300000|2021-10-19 14:55:00|5051|5049|5053|5052|5056|5055|5049|5048|68571
1634655600000|2021-10-19 15:00:00|5054|5053|5056|5054|5056|5055|5050|5049|26231
1634655900000|2021-10-19 15:05:00|5055|5055|5052|5050|5058|5057|5050|5049|25145
1634656200000|2021-10-19 15:10:00|5051|5051|5056|5054|5060|5059|5051|5050|69036
1634656500000|2021-10-19 15:15:00|5057|5055|5052|5051|5060|5059|5048|5047|114182
1634656800000|2021-10-19 15:20:00|5053|5052|5060|5059|5061|5060|5052|5051|55873
1634657100000|2021-10-19 15:25:00|5061|5060|5060|5058|5063|5061|5056|5055|87923
1634713200000|2021-10-20 07:00:00|4920.5|4915.5|4913.5|4909.5|4920.5|4915.5|4890.5|4885|102773
1634713500000|2021-10-20 07:05:00|4913|4909|4925|4921.5|4944.5|4939.5|4911.5|4909|38979
1634713800000|2021-10-20 07:10:00|4923.5|4920.5|4908.5|4906.5|4924.5|4922|4908|4905.5|50893
1634714100000|2021-10-20 07:15:00|4908|4907|4922.5|4921|4923.5|4921.5|4900|4898.5|85532
1634714400000|2021-10-20 07:20:00|4923|4921.5|4920.5|4919.5|4929.5|4928.5|4916|4914|26636
1634714700000|2021-10-20 07:25:00|4921|4920|4921|4919|4924|4922.5|4913|4911.5|71293
1634715000000|2021-10-20 07:30:00|4920.5|4919.5|4916.5|4914.5|4922|4920.5|4915.5|4914|33844
1634715300000|2021-10-20 07:35:00|4917|4915.5|4923.5|4922.5|4926|4924|4916.5|4915.5|29744
1634715600000|2021-10-20 07:40:00|4924|4923|4922|4921|4927.5|4925.5|4919.5|4918|13341
1634715900000|2021-10-20 07:45:00|4921.5|4920|4909|4907.5|4921.5|4920|4904.5|4903.5|18040
1634716200000|2021-10-20 07:50:00|4908.5|4906.5|4895|4894.5|4908.5|4908|4891.5|4890.5|26772
1634716500000|2021-10-20 07:55:00|4895.5|4894|4883.5|4881.5|4895.5|4894.5|4874.5|4873.5|42376
1634716800000|2021-10-20 08:00:00|4883|4881|4882.5|4881|4884|4883|4876.5|4874.5|29542
1634717100000|2021-10-20 08:05:00|4882|4880.5|4881|4879.5|4885|4883.5|4872.5|4871.5|20840
1634717400000|2021-10-20 08:10:00|4880.5|4878.5|4881.5|4880|4884|4882.5|4872.5|4871|21357
1634717700000|2021-10-20 08:15:00|4881|4880.5|4888.5|4887|4889|4888|4877.5|4876|18877
1634718000000|2021-10-20 08:20:00|4888|4886.5|4883|4881.5|4888|4887|4878|4876.5|22456
1634718300000|2021-10-20 08:25:00|4882.5|4882|4876|4875|4886.5|4885|4875|4874|23940
1634718600000|2021-10-20 08:30:00|4876.5|4875.5|4871|4870|4877|4876.5|4867.5|4866.5|23225
1634718900000|2021-10-20 08:35:00|4870.5|4870.5|4859.5|4858.5|4872.5|4871|4858.5|4857.5|27483
1634719200000|2021-10-20 08:40:00|4859|4858|4855|4853.5|4860|4859.5|4853.5|4852.5|36108
1634719500000|2021-10-20 08:45:00|4854.5|4854|4864|4863|4864.5|4864|4853|4852.5|40621
1634719800000|2021-10-20 08:50:00|4863.5|4863.5|4858|4856.5|4871|4870|4855.5|4855|38247
1634720100000|2021-10-20 08:55:00|4858.5|4857|4866.5|4866|4866.5|4866|4858|4857|25927
1634720400000|2021-10-20 09:00:00|4867|4865.5|4861|4860|4867.5|4866|4860|4859|21290
1634720700000|2021-10-20 09:05:00|4860.5|4859.5|4860|4859|4867.5|4866.5|4859|4858|25440
1634721000000|2021-10-20 09:10:00|4860.5|4859.5|4850.5|4849.5|4862|4861.5|4850.5|4849.5|30086
1634721300000|2021-10-20 09:15:00|4850|4849|4844.5|4843.5|4850|4849|4841|4839.5|42238
1634721600000|2021-10-20 09:20:00|4844|4843|4848|4847|4850|4849|4842|4841.5|23388
1634721900000|2021-10-20 09:25:00|4847.5|4846.5|4849.5|4848.5|4850|4849.5|4844|4843|13583
1634722200000|2021-10-20 09:30:00|4849|4848|4835|4834.5|4855.5|4855|4832|4831|68892
1634722500000|2021-10-20 09:35:00|4834.5|4834|4843|4842.5|4848|4847.5|4833|4832|35348
1634722800000|2021-10-20 09:40:00|4842.5|4842|4841.5|4840.5|4844|4843|4835.5|4834.5|21256
1634723100000|2021-10-20 09:45:00|4842|4841|4845.5|4844.5|4849|4848.5|4840|4839|55683
1634723400000|2021-10-20 09:50:00|4845|4843.5|4846|4844.5|4852|4851|4844.5|4843.5|21545
1634723700000|2021-10-20 09:55:00|4846.5|4845|4844|4843.5|4847.5|4847|4843.5|4842.5|23875
1634724000000|2021-10-20 10:00:00|4844.5|4844|4843.5|4842.5|4850|4849.5|4842|4841|22871
1634724300000|2021-10-20 10:05:00|4843|4843|4850|4849|4850|4849|4842|4841.5|40393
1634724600000|2021-10-20 10:10:00|4850.5|4848.5|4853|4852.5|4854|4853|4846|4845|12458
1634724900000|2021-10-20 10:15:00|4854|4853|4842|4841|4854|4853|4841.5|4840.5|30321
1634725200000|2021-10-20 10:20:00|4841.5|4840.5|4846.5|4845.5|4848.5|4847.5|4838.5|4838|15770
1634725500000|2021-10-20 10:25:00|4847|4846|4848|4847|4848.5|4847.5|4845.5|4844.5|7881
1634725800000|2021-10-20 10:30:00|4847.5|4846.5|4856|4855|4857.5|4856.5|4847.5|4846.5|11160
1634726100000|2021-10-20 10:35:00|4855.5|4854.5|4858|4857|4858|4857|4853|4851.5|8123
1634726400000|2021-10-20 10:40:00|4857.5|4856.5|4868|4866.5|4868|4867|4857|4856.5|8459
1634726700000|2021-10-20 10:45:00|4867.5|4866|4861|4860|4868|4866.5|4858.5|4858|8675
1634727000000|2021-10-20 10:50:00|4860.5|4859.5|4860.5|4858.5|4862|4861.5|4856.5|4856|10901
1634727300000|2021-10-20 10:55:00|4860|4858|4867.5|4867|4868|4867|4858|4856.5|10831
1634727600000|2021-10-20 11:00:00|4868|4866.5|4876.5|4875|4877.5|4877|4867.5|4866|17222
1634727900000|2021-10-20 11:05:00|4877|4876|4873.5|4872|4881|4879.5|4872.5|4871|15963
1634728200000|2021-10-20 11:10:00|4873|4873|4875|4874|4877.5|4876|4866|4865|48417
1634728500000|2021-10-20 11:15:00|4874.5|4873.5|4878.5|4877.5|4882.5|4882|4873|4872|19096
1634728800000|2021-10-20 11:20:00|4878|4877|4876|4875.5|4879.5|4878.5|4873.5|4872.5|9280
1634729100000|2021-10-20 11:25:00|4876.5|4875|4876.5|4875.5|4879|4877.5|4876|4875|6614
1634729400000|2021-10-20 11:30:00|4876|4876|4886|4885|4887|4886|4876|4875.5|12635
1634729700000|2021-10-20 11:35:00|4886.5|4885.5|4881|4879.5|4887|4886|4878|4877|31382
1634730000000|2021-10-20 11:40:00|4881.5|4880|4887|4886.5|4891|4889.5|4880.5|4879.5|16820
1634730300000|2021-10-20 11:45:00|4886.5|4885.5|4885|4884|4889.5|4888.5|4882.5|4881.5|7070
1634730600000|2021-10-20 11:50:00|4884.5|4883.5|4879.5|4878.5|4885|4884.5|4879|4878.5|13545
1634730900000|2021-10-20 11:55:00|4879|4878|4884|4883|4885|4884.5|4879|4878|13109
1634731200000|2021-10-20 12:00:00|4883.5|4882.5|4879.5|4878|4886.5|4885.5|4879|4878|30674
1634731500000|2021-10-20 12:05:00|4880.5|4878.5|4879|4877.5|4884.5|4883.5|4874|4873|29326
1634731800000|2021-10-20 12:10:00|4878|4878|4882|4880.5|4882|4880.5|4875.5|4874|8674
1634732100000|2021-10-20 12:15:00|4881.5|4881|4881.5|4880|4883|4882|4876|4874.5|14047
1634732400000|2021-10-20 12:20:00|4881|4879.5|4876|4875|4881|4879.5|4875|4874|8712
1634732700000|2021-10-20 12:25:00|4876.5|4874.5|4873|4872.5|4877|4875.5|4872.5|4872|12055
1634733000000|2021-10-20 12:30:00|4873.5|4873|4873|4872|4874.5|4873.5|4872|4871|17094
1634733300000|2021-10-20 12:35:00|4872.5|4872.5|4862|4861|4872.5|4872.5|4860.5|4860|19381
1634733600000|2021-10-20 12:40:00|4862.5|4861.5|4867|4866|4867|4866|4860.5|4859.5|17779
1634733900000|2021-10-20 12:45:00|4866.5|4865.5|4874|4873|4874.5|4873|4866.5|4865|6443
1634734200000|2021-10-20 12:50:00|4874.5|4873.5|4868.5|4867.5|4876|4874.5|4868|4867|11901
1634734500000|2021-10-20 12:55:00|4868|4867|4861.5|4860|4868.5|4867|4861|4859.5|82781
1634734800000|2021-10-20 13:00:00|4861|4859.5|4856.5|4855.5|4864|4863|4852.5|4852|26387
1634735100000|2021-10-20 13:05:00|4856|4855|4855|4854|4858|4857.5|4852.5|4851|16607
1634735400000|2021-10-20 13:10:00|4854.5|4854.5|4858.5|4857|4862|4860.5|4854|4852.5|76030
1634735700000|2021-10-20 13:15:00|4858|4857.5|4855|4854|4861|4859.5|4854|4853.5|23684
1634736000000|2021-10-20 13:20:00|4855.5|4854.5|4861|4860|4864|4863|4855|4853.5|14259
1634736300000|2021-10-20 13:25:00|4861.5|4860.5|4868.5|4867.5|4870|4868.5|4861.5|4860.5|43428
1634736600000|2021-10-20 13:30:00|4868|4868|4846.5|4845|4873|4872|4838|4836.5|192749
1634736900000|2021-10-20 13:35:00|4846|4845.5|4813|4810.5|4847|4846.5|4811.5|4810.5|154995
1634737200000|2021-10-20 13:40:00|4812.5|4811|4823.5|4821.5|4836|4835.5|4810|4808.5|82081
1634737500000|2021-10-20 13:45:00|4823|4821|4816.5|4815.5|4824|4823|4810|4809|102963
1634737800000|2021-10-20 13:50:00|4817|4814.5|4804.5|4803.5|4817|4814.5|4803.5|4802.5|60791
1634738100000|2021-10-20 13:55:00|4805|4804|4809|4808.5|4820|4818.5|4803.5|4803|114382
1634738400000|2021-10-20 14:00:00|4808.5|4808|4798|4797|4809.5|4808.5|4792.5|4792|121881
1634738700000|2021-10-20 14:05:00|4797.5|4796.5|4814|4813|4815|4813.5|4795.5|4794.5|107995
1634739000000|2021-10-20 14:10:00|4813.5|4812.5|4819|4817|4822.5|4821|4813|4812|60016
1634739300000|2021-10-20 14:15:00|4819.5|4817.5|4818|4816.5|4824|4822.5|4813|4811.5|32742
1634739600000|2021-10-20 14:20:00|4817.5|4816|4817|4816|4822|4821|4812|4811.5|99404
1634739900000|2021-10-20 14:25:00|4817.5|4815.5|4831.5|4830.5|4833|4831.5|4815|4814.5|58970
1634740200000|2021-10-20 14:30:00|4832|4831|4849|4847.5|4850.5|4850|4829|4828|63276
1634740500000|2021-10-20 14:35:00|4848.5|4847|4869|4868|4870.5|4869|4847.5|4846.5|81837
1634740800000|2021-10-20 14:40:00|4868.5|4867.5|4883|4882.5|4883.5|4883|4868.5|4867.5|68812
1634741100000|2021-10-20 14:45:00|4883.5|4883|4886.5|4885.5|4892|4890|4880.5|4880|105968
1634741400000|2021-10-20 14:50:00|4887|4886|4883.5|4882.5|4889.5|4889|4881.5|4880.5|53458
1634741700000|2021-10-20 14:55:00|4884|4883|4876.5|4875.5|4887.5|4886.5|4876.5|4875|70059
1634742000000|2021-10-20 15:00:00|4877|4876|4873.5|4872.5|4881|4880.5|4873.5|4872.5|56101
1634742300000|2021-10-20 15:05:00|4873|4872|4883.5|4882.5|4886|4884.5|4870.5|4869.5|41969
1634742600000|2021-10-20 15:10:00|4884|4883|4885|4884|4888|4887|4881.5|4880.5|47370
1634742900000|2021-10-20 15:15:00|4884.5|4884.5|4878.5|4877.5|4885|4884.5|4877.5|4875.5|86014
1634743200000|2021-10-20 15:20:00|4879|4878|4889|4888|4895|4894.5|4879|4877.5|104138
1634743500000|2021-10-20 15:25:00|4889.5|4888.5|4896|4895|4899|4898.5|4889.5|4888.5|62840
1634799600000|2021-10-21 07:00:00|4816.5|4771.5|4751|4747|4816.5|4779.5|4724|4721.5|113780
1634799900000|2021-10-21 07:05:00|4750.5|4746|4766|4764.5|4769|4767.5|4744|4740.5|58569
1634800200000|2021-10-21 07:10:00|4765.5|4762.5|4743.5|4742.5|4766.5|4765.5|4739.5|4737.5|56742
1634800500000|2021-10-21 07:15:00|4744|4743|4743.5|4742|4744.5|4743|4729|4727.5|45405
1634800800000|2021-10-21 07:20:00|4743|4741.5|4744|4742.5|4754|4753.5|4736.5|4734|47373
1634801100000|2021-10-21 07:25:00|4745|4743|4724.5|4723|4745|4743.5|4722|4720|68752
1634801400000|2021-10-21 07:30:00|4724|4722|4723.5|4721|4732|4731|4713.5|4711.5|105226
1634801700000|2021-10-21 07:35:00|4724.5|4722|4715|4712.5|4725|4723.5|4710.5|4708.5|25560
1634802000000|2021-10-21 07:40:00|4715.5|4713|4720.5|4719.5|4721.5|4720.5|4710|4708.5|55210
1634802300000|2021-10-21 07:45:00|4721|4720|4711|4710|4722|4720.5|4708|4706.5|81866
1634802600000|2021-10-21 07:50:00|4710.5|4709.5|4709|4708|4711.5|4709.5|4703.5|4702|34321
1634802900000|2021-10-21 07:55:00|4709.5|4708.5|4718.5|4717.5|4720|4718|4709.5|4708|43825
1634803200000|2021-10-21 08:00:00|4718|4717|4716.5|4715|4731|4729.5|4713.5|4711.5|39699
1634803500000|2021-10-21 08:05:00|4716|4714.5|4704|4702.5|4716.5|4716|4703|4702|20029
1634803800000|2021-10-21 08:10:00|4703.5|4703|4708|4707.5|4713.5|4712.5|4703.5|4702.5|27769
1634804100000|2021-10-21 08:15:00|4708.5|4708|4703|4702.5|4710|4709|4702.5|4701.5|18501
1634804400000|2021-10-21 08:20:00|4703.5|4703|4715.5|4713.5|4718|4716|4698|4696.5|49470
1634804700000|2021-10-21 08:25:00|4715|4714|4708|4707|4715.5|4714.5|4704.5|4704|23999
1634805000000|2021-10-21 08:30:00|4709|4706.5|4711.5|4710|4713|4711.5|4706.5|4706|20738
1634805300000|2021-10-21 08:35:00|4711|4709.5|4715.5|4714|4720|4718.5|4710.5|4709.5|21171
1634805600000|2021-10-21 08:40:00|4715|4714.5|4721.5|4720|4722.5|4721|4714|4712.5|19702
1634805900000|2021-10-21 08:45:00|4721|4720.5|4719.5|4718.5|4725|4723.5|4719|4718.5|44518
1634806200000|2021-10-21 08:50:00|4720|4719|4715.5|4714|4722|4721|4711.5|4711|17262
1634806500000|2021-10-21 08:55:00|4715|4714.5|4706|4705|4716|4714.5|4706|4705|19367
1634806800000|2021-10-21 09:00:00|4705.5|4704.5|4700|4699|4706|4705.5|4697|4696|67712
1634807100000|2021-10-21 09:05:00|4700.5|4699.5|4694.5|4693|4702|4700.5|4693.5|4693|19763
1634807400000|2021-10-21 09:10:00|4695|4693.5|4691|4690|4695|4694.5|4689.5|4689|15697
1634807700000|2021-10-21 09:15:00|4691.5|4690.5|4705|4704|4706.5|4706|4691|4690|31835
1634808000000|2021-10-21 09:20:00|4704.5|4703|4712.5|4711|4715.5|4713.5|4704|4703|15711
1634808300000|2021-10-21 09:25:00|4712|4711.5|4708|4706.5|4713.5|4713|4703.5|4702.5|27756
1634808600000|2021-10-21 09:30:00|4707.5|4707|4710|4708.5|4711|4709.5|4706.5|4705.5|14831
1634808900000|2021-10-21 09:35:00|4711|4709.5|4714.5|4713|4717|4715.5|4706|4704.5|18247
1634809200000|2021-10-21 09:40:00|4714|4712.5|4705.5|4705|4714.5|4713|4705.5|4704|18861
1634809500000|2021-10-21 09:45:00|4706|4705.5|4713|4712|4714|4713|4706|4705|17537
1634809800000|2021-10-21 09:50:00|4713.5|4712.5|4716.5|4715.5|4718.5|4717|4713|4712|17081
1634810100000|2021-10-21 09:55:00|4717|4716|4723|4721.5|4725.5|4724|4716.5|4715.5|17088
1634810400000|2021-10-21 10:00:00|4722.5|4721|4719.5|4719|4722.5|4721|4716.5|4715.5|27820
1634810700000|2021-10-21 10:05:00|4720|4719.5|4720|4719|4720|4719.5|4717.5|4716|43438
1634811000000|2021-10-21 10:10:00|4719.5|4719.5|4719|4717.5|4720|4719.5|4716|4715|24701
1634811300000|2021-10-21 10:15:00|4718.5|4718|4716|4715|4719|4718.5|4713|4712|8946
1634811600000|2021-10-21 10:20:00|4715|4714.5|4709|4707.5|4718|4716.5|4709|4707.5|13620
1634811900000|2021-10-21 10:25:00|4708.5|4707|4708|4706.5|4709|4707.5|4705|4704.5|31541
1634812200000|2021-10-21 10:30:00|4707.5|4707|4710.5|4709.5|4713.5|4712|4705.5|4704.5|15827
1634812500000|2021-10-21 10:35:00|4710|4709|4716.5|4715|4716.5|4715.5|4709|4708|25791
1634812800000|2021-10-21 10:40:00|4716|4714.5|4711|4710|4716|4714.5|4707.5|4706.5|26067
1634813100000|2021-10-21 10:45:00|4711.5|4710.5|4712|4711.5|4714|4713|4711.5|4710|17884
1634813400000|2021-10-21 10:50:00|4711.5|4711|4705|4704|4712|4711|4703|4702.5|34970
1634813700000|2021-10-21 10:55:00|4705.5|4704.5|4704.5|4703.5|4708.5|4708|4700.5|4700|31931
1634814000000|2021-10-21 11:00:00|4705|4704|4702.5|4701.5|4706|4705|4700.5|4700|22549
1634814300000|2021-10-21 11:05:00|4702|4701|4701|4700.5|4704|4703|4700.5|4700|17190
1634814600000|2021-10-21 11:10:00|4701.5|4701|4701|4700|4703.5|4702|4700.5|4700|39665
1634814900000|2021-10-21 11:15:00|4700.5|4700.5|4698.5|4696.5|4701|4700.5|4694.5|4694|27689
1634815200000|2021-10-21 11:20:00|4698|4695.5|4705.5|4704.5|4705.5|4704.5|4694.5|4692.5|15827
1634815500000|2021-10-21 11:25:00|4706|4705|4711|4710|4711.5|4710.5|4700.5|4698.5|28253
1634815800000|2021-10-21 11:30:00|4711.5|4710.5|4708|4706.5|4713|4712.5|4708|4706|9879
1634816100000|2021-10-21 11:35:00|4707.5|4705.5|4707.5|4707|4710|4708.5|4706.5|4705.5|10234
1634816400000|2021-10-21 11:40:00|4708|4707.5|4714.5|4713.5|4714.5|4714|4708|4707|21801
1634816700000|2021-10-21 11:45:00|4715|4714|4712.5|4711|4721.5|4720|4712.5|4711|20180
1634817000000|2021-10-21 11:50:00|4712|4710.5|4715|4713.5|4717|4715.5|4709.5|4708.5|21674
1634817300000|2021-10-21 11:55:00|4714.5|4714|4719|4718|4719|4718|4714.5|4713|21562
1634817600000|2021-10-21 12:00:00|4719.5|4718.5|4721.5|4719.5|4722|4721|4712|4710.5|28147
1634817900000|2021-10-21 12:05:00|4720|4720|4723.5|4722|4725.5|4724.5|4718.5|4717|36293
1634818200000|2021-10-21 12:10:00|4723|4722.5|4725|4724|4726.5|4725|4719.5|4718|15080
1634818500000|2021-10-21 12:15:00|4725.5|4724.5|4730|4728.5|4731.5|4730|4725|4724|11072
1634818800000|2021-10-21 12:20:00|4730.5|4729|4733|4731.5|4733.5|4732.5|4730.5|4729|9393
1634819100000|2021-10-21 12:25:00|4733.5|4732|4734|4732|4735|4733.5|4731|4729.5|11781
1634819400000|2021-10-21 12:30:00|4733.5|4732.5|4743.5|4742.5|4744.5|4743|4733.5|4732|9629
1634819700000|2021-10-21 12:35:00|4743|4742|4740.5|4739|4743|4742|4735.5|4734.5|67429
1634820000000|2021-10-21 12:40:00|4740|4738|4742.5|4741|4743.5|4742|4736.5|4735|19204
1634820300000|2021-10-21 12:45:00|4743|4741.5|4755|4753.5|4755|4753.5|4743|4741.5|13920
1634820600000|2021-10-21 12:50:00|4754.5|4753|4736|4735|4754.5|4753.5|4736|4734.5|22816
1634820900000|2021-10-21 12:55:00|4735.5|4734|4743.5|4742|4745.5|4743.5|4734.5|4732.5|8439
1634821200000|2021-10-21 13:00:00|4743|4741.5|4738|4736|4744|4743.5|4730|4729.5|27921
1634821500000|2021-10-21 13:05:00|4737.5|4735.5|4734|4733|4738.5|4737.5|4734|4732.5|18314
1634821800000|2021-10-21 13:10:00|4734.5|4733.5|4730.5|4729|4736|4735|4729|4728|168468
1634822100000|2021-10-21 13:15:00|4731|4729.5|4728.5|4727|4733.5|4732|4727|4725.5|19875
1634822400000|2021-10-21 13:20:00|4729|4727.5|4724.5|4723|4732|4731|4723.5|4722|22076
1634822700000|2021-10-21 13:25:00|4725|4723.5|4724|4722|4732|4731.5|4723|4721.5|40985
1634823000000|2021-10-21 13:30:00|4723.5|4721.5|4699.5|4697.5|4733|4732|4697|4696.5|148621
1634823300000|2021-10-21 13:35:00|4700|4698|4704.5|4702.5|4705|4704|4686.5|4685.5|74518
1634823600000|2021-10-21 13:40:00|4704|4702|4713|4712|4715|4714.5|4697|4695.5|38485
1634823900000|2021-10-21 13:45:00|4712.5|4712.5|4715|4714|4720|4719|4711|4710|34568
1634824200000|2021-10-21 13:50:00|4714.5|4713.5|4705|4704|4718.5|4717|4704|4703|49073
1634824500000|2021-10-21 13:55:00|4704.5|4703.5|4704.5|4703.5|4707.5|4706.5|4699|4697.5|64371
1634824800000|2021-10-21 14:00:00|4705.5|4704|4679.5|4679|4705.5|4704|4677|4676|51374
1634825100000|2021-10-21 14:05:00|4679|4678|4692|4690|4694|4693.5|4678.5|4677|49042
1634825400000|2021-10-21 14:10:00|4691.5|4689.5|4691|4689.5|4693.5|4692|4688.5|4687.5|24203
1634825700000|2021-10-21 14:15:00|4691.5|4690|4684.5|4683|4694|4693.5|4683.5|4683|39377
1634826000000|2021-10-21 14:20:00|4684|4683.5|4685.5|4684.5|4691|4690|4680|4678.5|66867
1634826300000|2021-10-21 14:25:00|4686|4685|4690|4689|4691|4690|4682|4680.5|42213
1634826600000|2021-10-21 14:30:00|4689.5|4688.5|4679.5|4678|4689.5|4689|4678.5|4677|46066
1634826900000|2021-10-21 14:35:00|4679|4679|4685|4683.5|4685.5|4684.5|4675.5|4674.5|66460
1634827200000|2021-10-21 14:40:00|4684.5|4683|4681.5|4680|4688.5|4688|4680.5|4679|52423
1634827500000|2021-10-21 14:45:00|4681|4680.5|4678.5|4678|4683.5|4682|4675.5|4674|62939
1634827800000|2021-10-21 14:50:00|4678|4677.5|4668|4667|4678.5|4678|4668|4667|83483
1634828100000|2021-10-21 14:55:00|4667.5|4666.5|4665.5|4665|4671|4669.5|4663|4662|53823
1634828400000|2021-10-21 15:00:00|4666|4665.5|4662|4661|4671|4670|4661.5|4660|69101
1634828700000|2021-10-21 15:05:00|4662.5|4661.5|4667.5|4666.5|4668|4667|4661|4660|90135
1634829000000|2021-10-21 15:10:00|4668|4667|4666|4665|4670|4669.5|4664.5|4664|74064
1634829300000|2021-10-21 15:15:00|4665.5|4664.5|4663.5|4662.5|4666|4665|4656|4654.5|112455
1634829600000|2021-10-21 15:20:00|4664|4663|4667.5|4666|4668.5|4668|4664|4662.5|44690
1634829900000|2021-10-21 15:25:00|4667|4665.5|4657|4655.5|4667|4666|4656|4655|62602
1634886000000|2021-10-22 07:00:00|4699.5|4690.5|4702.5|4700.5|4714.5|4712|4677.5|4675|158393
1634886300000|2021-10-22 07:05:00|4703|4701|4707.5|4706.5|4713.5|4711.5|4703|4701|67805
1634886600000|2021-10-22 07:10:00|4708|4707|4721|4719.5|4730.5|4728.5|4704|4702|39482
1634886900000|2021-10-22 07:15:00|4720.5|4720|4720|4718.5|4729.5|4727.5|4714.5|4712.5|44891
1634887200000|2021-10-22 07:20:00|4719.5|4717.5|4705.5|4704|4720|4718.5|4698.5|4697.5|81191
1634887500000|2021-10-22 07:25:00|4706|4704.5|4705|4703.5|4707.5|4706|4694|4692.5|31149
1634887800000|2021-10-22 07:30:00|4705.5|4704|4703|4701.5|4707.5|4707|4700|4698.5|37847
1634888100000|2021-10-22 07:35:00|4703.5|4702.5|4700|4699.5|4704.5|4704|4697|4696|20183
1634888400000|2021-10-22 07:40:00|4700.5|4700|4696.5|4694.5|4703.5|4701.5|4691|4690|24865
1634888700000|2021-10-22 07:45:00|4697|4695|4706.5|4705|4707|4705|4697|4694.5|13328
1634889000000|2021-10-22 07:50:00|4706|4704.5|4707.5|4706|4708|4706.5|4703|4701.5|9608
1634889300000|2021-10-22 07:55:00|4706.5|4705.5|4710|4709|4714.5|4712.5|4705.5|4704|8073
1634889600000|2021-10-22 08:00:00|4709.5|4708.5|4714|4712.5|4714|4712.5|4705|4703.5|12099
1634889900000|2021-10-22 08:05:00|4713.5|4713|4724.5|4723.5|4727|4725|4712|4711|18488
1634890200000|2021-10-22 08:10:00|4724|4723|4720|4718.5|4726|4724.5|4717|4715|22886
1634890500000|2021-10-22 08:15:00|4720.5|4719|4719|4717.5|4721|4719|4712.5|4711|7810
1634890800000|2021-10-22 08:20:00|4718.5|4718|4720.5|4719|4723.5|4723|4717.5|4716|6695
1634891100000|2021-10-22 08:25:00|4721|4719.5|4719.5|4718|4721|4720|4718|4716|7291
1634891400000|2021-10-22 08:30:00|4720|4718.5|4723.5|4722.5|4727.5|4726.5|4717.5|4716.5|8669
1634891700000|2021-10-22 08:35:00|4724|4721.5|4730|4729|4731|4729.5|4723|4721.5|9261
1634892000000|2021-10-22 08:40:00|4730.5|4729.5|4734|4733|4735.5|4734.5|4728.5|4727.5|15093
1634892300000|2021-10-22 08:45:00|4734.5|4733.5|4727|4726|4734.5|4733.5|4726.5|4726|8305
1634892600000|2021-10-22 08:50:00|4726.5|4725.5|4730|4729|4732.5|4730.5|4721|4720|42983
1634892900000|2021-10-22 08:55:00|4729.5|4728.5|4725|4724.5|4729.5|4728.5|4724.5|4723|6464
1634893200000|2021-10-22 09:00:00|4724.5|4723.5|4724.5|4723.5|4726|4725|4722.5|4722|5368
1634893500000|2021-10-22 09:05:00|4725|4724|4725|4723|4729|4727|4723.5|4722|12240
1634893800000|2021-10-22 09:10:00|4724.5|4722.5|4718|4717|4724.5|4723|4718|4716.5|7113
1634894100000|2021-10-22 09:15:00|4717.5|4716.5|4712|4710.5|4717.5|4716.5|4711.5|4710|7064
1634894400000|2021-10-22 09:20:00|4711.5|4711|4714.5|4713.5|4715.5|4714|4711.5|4710|13614
1634894700000|2021-10-22 09:25:00|4714|4713|4719.5|4718|4719.5|4718|4714|4712.5|5225
1634895000000|2021-10-22 09:30:00|4718.5|4717.5|4722|4720.5|4724|4723|4717|4716|6973
1634895300000|2021-10-22 09:35:00|4721.5|4720|4724|4722.5|4725|4723.5|4719.5|4718.5|12960
1634895600000|2021-10-22 09:40:00|4723.5|4723|4722.5|4721.5|4723.5|4723.5|4721.5|4720.5|6330
1634895900000|2021-10-22 09:45:00|4723|4722|4723|4722|4725.5|4724|4721.5|4720|7399
1634896200000|2021-10-22 09:50:00|4722.5|4721.5|4725|4724|4725.5|4724|4722|4720.5|3792
1634896500000|2021-10-22 09:55:00|4725.5|4724.5|4729|4728|4729.5|4728.5|4725.5|4724.5|9562
1634896800000|2021-10-22 10:00:00|4728.5|4727.5|4727.5|4726|4728.5|4727.5|4726|4725.5|4391
1634897100000|2021-10-22 10:05:00|4727|4725.5|4731.5|4730.5|4731.5|4730.5|4726.5|4725|5117
1634897400000|2021-10-22 10:10:00|4731|4730|4732.5|4731.5|4733|4732|4729|4728|4789
1634897700000|2021-10-22 10:15:00|4732|4732|4736.5|4735.5|4737.5|4735.5|4731|4730.5|14681
1634898000000|2021-10-22 10:20:00|4736|4735|4737.5|4736|4740|4738|4735|4733.5|11831
1634898300000|2021-10-22 10:25:00|4737|4735.5|4734|4733|4737.5|4736|4733.5|4732|4953
1634898600000|2021-10-22 10:30:00|4734.5|4733.5|4734|4732.5|4736|4734.5|4733.5|4732|4637
1634898900000|2021-10-22 10:35:00|4734.5|4733|4735|4733.5|4735.5|4734.5|4733|4732|3029
1634899200000|2021-10-22 10:40:00|4735.5|4734|4732|4730.5|4735.5|4734.5|4731.5|4730.5|8885
1634899500000|2021-10-22 10:45:00|4731.5|4730|4735|4733.5|4735|4734|4730.5|4730|6701
1634899800000|2021-10-22 10:50:00|4735.5|4734|4734.5|4733.5|4736|4735.5|4733.5|4732.5|6447
1634900100000|2021-10-22 10:55:00|4735|4734.5|4741|4740|4745|4744|4734.5|4733.5|23350
1634900400000|2021-10-22 11:00:00|4741.5|4740.5|4738|4737.5|4743.5|4742.5|4737.5|4737|7749
1634900700000|2021-10-22 11:05:00|4737.5|4737|4734.5|4733.5|4739|4738|4734.5|4733.5|5988
1634901000000|2021-10-22 11:10:00|4734|4732.5|4735.5|4734.5|4737.5|4735.5|4733|4732|2577
1634901300000|2021-10-22 11:15:00|4735|4734|4734|4732.5|4735.5|4734|4732|4731.5|4239
1634901600000|2021-10-22 11:20:00|4733.5|4733|4727|4725.5|4734|4733.5|4727|4725.5|18626
1634901900000|2021-10-22 11:25:00|4727.5|4725|4726|4725|4727.5|4726|4724.5|4723|5243
1634902200000|2021-10-22 11:30:00|4726.5|4725.5|4725|4724|4728.5|4727|4723.5|4722|5495
1634902500000|2021-10-22 11:35:00|4725.5|4724.5|4726|4725|4726.5|4726|4725|4723.5|5235
1634902800000|2021-10-22 11:40:00|4725.5|4724.5|4725|4724|4726|4725|4725|4724|2933
1634903100000|2021-10-22 11:45:00|4724.5|4724.5|4730|4729|4730.5|4729|4724.5|4724|4829
1634903400000|2021-10-22 11:50:00|4729.5|4728.5|4733|4731.5|4733.5|4732|4726.5|4725.5|9046
1634903700000|2021-10-22 11:55:00|4733.5|4732|4734.5|4733.5|4735.5|4735|4731|4730.5|4388
1634904000000|2021-10-22 12:00:00|4734|4733|4730.5|4729|4734.5|4733.5|4730.5|4729|3774
1634904300000|2021-10-22 12:05:00|4730|4729.5|4739|4737.5|4739|4738|4729.5|4729|9409
1634904600000|2021-10-22 12:10:00|4738.5|4738.5|4734|4732.5|4739|4738.5|4733.5|4732.5|5857
1634904900000|2021-10-22 12:15:00|4733.5|4732|4730.5|4729.5|4733.5|4732|4729|4728|2493
1634905200000|2021-10-22 12:20:00|4730|4729|4727|4726|4730|4729.5|4726.5|4726|4010
1634905500000|2021-10-22 12:25:00|4726.5|4725.5|4722.5|4721.5|4726.5|4726|4721|4720.5|4696
1634905800000|2021-10-22 12:30:00|4722|4721|4726|4725|4727|4725.5|4721.5|4720.5|5205
1634906100000|2021-10-22 12:35:00|4725.5|4724.5|4726|4725|4730.5|4729|4721|4720.5|45257
1634906400000|2021-10-22 12:40:00|4725.5|4724.5|4717.5|4716|4726|4724.5|4716.5|4716|23192
1634906700000|2021-10-22 12:45:00|4717|4716.5|4718|4717|4718.5|4718|4713.5|4712.5|6413
1634907000000|2021-10-22 12:50:00|4717.5|4716.5|4720|4718.5|4720.5|4719.5|4715.5|4714.5|9004
1634907300000|2021-10-22 12:55:00|4719.5|4718|4716|4715|4720.5|4720|4714.5|4713.5|11170
1634907600000|2021-10-22 13:00:00|4715.5|4714.5|4713.5|4712.5|4715.5|4715|4712|4710|14039
1634907900000|2021-10-22 13:05:00|4713|4712|4713.5|4712.5|4715|4714.5|4712|4710.5|6606
1634908200000|2021-10-22 13:10:00|4714|4713|4713|4712|4716.5|4715.5|4712.5|4711.5|16578
1634908500000|2021-10-22 13:15:00|4713.5|4712.5|4713|4712|4716.5|4716|4712.5|4710.5|7512
1634908800000|2021-10-22 13:20:00|4713.5|4712.5|4715|4714.5|4715.5|4714.5|4713.5|4712.5|6584
1634909100000|2021-10-22 13:25:00|4715.5|4714|4715.5|4714|4717|4716.5|4712.5|4711.5|15870
1634909400000|2021-10-22 13:30:00|4716|4714.5|4725.5|4723.5|4733|4732|4715.5|4714|66850
1634909700000|2021-10-22 13:35:00|4726|4724|4733|4731.5|4733|4732.5|4723|4721.5|20694
1634910000000|2021-10-22 13:40:00|4732.5|4732|4731|4729.5|4733.5|4732.5|4724.5|4722.5|30196
1634910300000|2021-10-22 13:45:00|4731.5|4730|4741.5|4740.5|4741.5|4740.5|4730.5|4729|106016
1634910600000|2021-10-22 13:50:00|4742|4740|4748|4747|4751.5|4750.5|4742|4740|35202
1634910900000|2021-10-22 13:55:00|4747.5|4746|4739.5|4738|4751.5|4750.5|4738|4736.5|24455
1634911200000|2021-10-22 14:00:00|4739|4737.5|4729|4727.5|4739.5|4738|4728.5|4727|61470
1634911500000|2021-10-22 14:05:00|4729.5|4727|4728.5|4727.5|4731|4730|4726|4724.5|34312
1634911800000|2021-10-22 14:10:00|4729|4728|4737|4736|4740.5|4740|4727.5|4726.5|40495
1634912100000|2021-10-22 14:15:00|4737.5|4736.5|4737.5|4737|4745|4744|4735.5|4734|42072
1634912400000|2021-10-22 14:20:00|4738|4737.5|4737|4735.5|4741.5|4740.5|4736.5|4735|44777
1634912700000|2021-10-22 14:25:00|4736|4735|4734.5|4733|4739|4738|4734|4733|44012
1634913000000|2021-10-22 14:30:00|4734|4732.5|4728|4727|4735|4734.5|4727.5|4726|36485
1634913300000|2021-10-22 14:35:00|4728.5|4727.5|4728.5|4727|4735|4734|4727.5|4726.5|25745
1634913600000|2021-10-22 14:40:00|4729|4727.5|4719|4717.5|4731.5|4730.5|4716|4715|39370
1634913900000|2021-10-22 14:45:00|4719.5|4718.5|4715|4713.5|4719.5|4719|4711.5|4710|33092
1634914200000|2021-10-22 14:50:00|4715.5|4714|4700|4699|4717.5|4717|4699.5|4698.5|51427
1634914500000|2021-10-22 14:55:00|4700.5|4699.5|4696.5|4695.5|4702.5|4701.5|4696|4695|45191
1634914800000|2021-10-22 15:00:00|4697|4696|4705.5|4704.5|4709.5|4709|4697|4695.5|43189
1634915100000|2021-10-22 15:05:00|4706|4705|4695|4694|4708.5|4708|4695|4694|54865
1634915400000|2021-10-22 15:10:00|4694.5|4694.5|4692|4691.5|4697|4696.5|4690|4689|40796
1634915700000|2021-10-22 15:15:00|4692.5|4692|4688|4687.5|4696.5|4695.5|4688|4687|87371
1634916000000|2021-10-22 15:20:00|4687.5|4687|4683|4682.5|4691.5|4691|4683|4681.5|45905
1634916300000|2021-10-22 15:25:00|4683.5|4683|4689|4687.5|4690|4689.5|4680.5|4679.5|51917
1635145200000|2021-10-25 07:00:00|4736.5|4729.5|4738.5|4736|4749|4745|4727.5|4724|70374
1635145500000|2021-10-25 07:05:00|4738|4735.5|4726|4723.5|4744.5|4742|4722|4720.5|37361
1635145800000|2021-10-25 07:10:00|4726.5|4724|4742.5|4740.5|4755.5|4753|4725.5|4724|34314
1635146100000|2021-10-25 07:15:00|4742|4741|4732.5|4731|4749|4747.5|4729.5|4729|34244
1635146400000|2021-10-25 07:20:00|4732|4731.5|4736|4733.5|4740|4738.5|4730|4728.5|22247
1635146700000|2021-10-25 07:25:00|4735.5|4734|4732.5|4731|4737.5|4737|4730|4729|17645
1635147000000|2021-10-25 07:30:00|4732|4731.5|4742.5|4741|4744|4742.5|4729|4728|26065
1635147300000|2021-10-25 07:35:00|4742|4740.5|4753|4751.5|4754.5|4753|4738.5|4737.5|28006
1635147600000|2021-10-25 07:40:00|4752.5|4751|4750|4749|4756|4754.5|4750|4748.5|21139
1635147900000|2021-10-25 07:45:00|4750.5|4749.5|4755.5|4754.5|4755.5|4755|4744.5|4743.5|58149
1635148200000|2021-10-25 07:50:00|4755|4754|4754|4753|4759|4758|4752|4750.5|18197
1635148500000|2021-10-25 07:55:00|4753.5|4752.5|4755|4753.5|4759.5|4759|4749|4748|11843
1635148800000|2021-10-25 08:00:00|4754.5|4752.5|4762.5|4761|4764|4763|4753.5|4751.5|12435
1635149100000|2021-10-25 08:05:00|4762|4760.5|4775|4774|4775|4774|4758|4757|18164
1635149400000|2021-10-25 08:10:00|4775.5|4774.5|4784.5|4783|4799.5|4798.5|4775|4774|77458
1635149700000|2021-10-25 08:15:00|4785|4783.5|4772|4771|4786.5|4785.5|4768|4766.5|29680
1635150000000|2021-10-25 08:20:00|4771.5|4770.5|4765.5|4764.5|4779.5|4778|4763|4762|8481
1635150300000|2021-10-25 08:25:00|4766|4765|4763|4762|4770.5|4769.5|4762|4761|12991
1635150600000|2021-10-25 08:30:00|4762.5|4761.5|4764|4762.5|4767|4766|4756|4754|14209
1635150900000|2021-10-25 08:35:00|4764.5|4763|4763|4762.5|4771|4769.5|4763|4762.5|13925
1635151200000|2021-10-25 08:40:00|4762.5|4762|4758|4756.5|4762.5|4762|4754.5|4753|22351
1635151500000|2021-10-25 08:45:00|4757.5|4756|4761.5|4760.5|4762|4761.5|4757|4756|11962
1635151800000|2021-10-25 08:50:00|4761|4761|4772|4770|4774.5|4773.5|4761|4761|10256
1635152100000|2021-10-25 08:55:00|4771.5|4770.5|4775|4773.5|4775|4774|4767|4766|18677
1635152400000|2021-10-25 09:00:00|4775.5|4774|4778.5|4778|4780.5|4779.5|4775.5|4773.5|12235
1635152700000|2021-10-25 09:05:00|4778|4777.5|4771|4770.5|4779|4778|4771|4770.5|8843
1635153000000|2021-10-25 09:10:00|4770.5|4770|4771.5|4771|4775|4773.5|4769.5|4768|9909
1635153300000|2021-10-25 09:15:00|4771|4770.5|4764.5|4763.5|4771|4770.5|4763.5|4762|9950
1635153600000|2021-10-25 09:20:00|4765|4764|4749|4748|4765|4764|4748|4747|11371
1635153900000|2021-10-25 09:25:00|4748.5|4747|4746|4744.5|4751|4750|4743|4742.5|13010
1635154200000|2021-10-25 09:30:00|4745.5|4744|4748|4747.5|4750|4749|4745|4744|9532
1635154500000|2021-10-25 09:35:00|4748.5|4748|4748|4747|4750|4748.5|4745.5|4744.5|13696
1635154800000|2021-10-25 09:40:00|4748.5|4747.5|4742.5|4741|4749.5|4749|4741.5|4740.5|12953
1635155100000|2021-10-25 09:45:00|4743|4741.5|4746|4745|4746.5|4745.5|4742.5|4741.5|12769
1635155400000|2021-10-25 09:50:00|4746.5|4745.5|4739|4738|4747.5|4747|4737.5|4736.5|14128
1635155700000|2021-10-25 09:55:00|4739.5|4738.5|4741|4739.5|4741|4740|4733.5|4732|12169
1635156000000|2021-10-25 10:00:00|4740.5|4739|4738|4737|4741|4739|4734.5|4733.5|7345
1635156300000|2021-10-25 10:05:00|4737.5|4737.5|4737.5|4737|4739.5|4739|4737.5|4737|12331
1635156600000|2021-10-25 10:10:00|4737|4736|4736|4735|4739|4738|4734.5|4733.5|18495
1635156900000|2021-10-25 10:15:00|4735.5|4734.5|4744.5|4743.5|4750.5|4749.5|4735|4734|10052
1635157200000|2021-10-25 10:20:00|4745|4744|4753.5|4751.5|4753.5|4752.5|4744|4742.5|9615
1635157500000|2021-10-25 10:25:00|4753|4752|4754.5|4753.5|4757.5|4756.5|4752.5|4752|21269
1635157800000|2021-10-25 10:30:00|4754|4754|4747|4746|4756|4755.5|4747|4746|27726
1635158100000|2021-10-25 10:35:00|4747.5|4746.5|4743.5|4742.5|4747.5|4747|4741|4739|12574
1635158400000|2021-10-25 10:40:00|4743|4742|4740|4739|4743.5|4742.5|4739.5|4738.5|5950
1635158700000|2021-10-25 10:45:00|4739.5|4739.5|4739.5|4738.5|4742.5|4742|4738.5|4738|10445
1635159000000|2021-10-25 10:50:00|4739|4739|4741|4740|4741.5|4741|4737.5|4737|5786
1635159300000|2021-10-25 10:55:00|4740.5|4739.5|4736|4735.5|4742.5|4742|4736|4735|14280
1635159600000|2021-10-25 11:00:00|4737|4736|4740|4739|4742|4741|4735|4734|10512
1635159900000|2021-10-25 11:05:00|4740.5|4739.5|4741.5|4741|4743|4742.5|4738.5|4737.5|5141
1635160200000|2021-10-25 11:10:00|4742|4740.5|4742|4741|4743.5|4743|4739|4738|7638
1635160500000|2021-10-25 11:15:00|4742.5|4741.5|4742.5|4741.5|4744.5|4743.5|4741|4740|5677
1635160800000|2021-10-25 11:20:00|4742|4741|4745|4743.5|4748|4747|4740.5|4739.5|10836
1635161100000|2021-10-25 11:25:00|4745.5|4744|4742|4740.5|4746|4745|4741|4740|7489
1635161400000|2021-10-25 11:30:00|4743|4741|4749.5|4748.5|4750|4749|4742|4741|4670
1635161700000|2021-10-25 11:35:00|4750|4749|4753.5|4753|4754.5|4753|4750|4749|6204
1635162000000|2021-10-25 11:40:00|4754|4752.5|4754.5|4753.5|4755.5|4755|4751.5|4750.5|5800
1635162300000|2021-10-25 11:45:00|4754|4753|4758.5|4757.5|4759|4758.5|4753|4752|4396
1635162600000|2021-10-25 11:50:00|4758|4757|4755.5|4754.5|4758.5|4758|4753|4752|7402
1635162900000|2021-10-25 11:55:00|4755|4754|4755.5|4754|4756.5|4755.5|4752|4750.5|6190
1635163200000|2021-10-25 12:00:00|4755|4754.5|4759.5|4758|4760.5|4759.5|4755|4754.5|5075
1635163500000|2021-10-25 12:05:00|4760|4758.5|4761.5|4760.5|4763|4762|4760|4758.5|5698
1635163800000|2021-10-25 12:10:00|4761|4761|4760.5|4760|4762.5|4762|4760.5|4759.5|11516
1635164100000|2021-10-25 12:15:00|4761|4760.5|4766|4765|4768|4767|4760.5|4759.5|17769
1635164400000|2021-10-25 12:20:00|4765.5|4765.5|4765|4764|4766.5|4766|4763|4762|14814
1635164700000|2021-10-25 12:25:00|4765.5|4763.5|4760|4759|4765.5|4764|4759.5|4758|22041
1635165000000|2021-10-25 12:30:00|4760.5|4759.5|4758.5|4757.5|4764.5|4764|4758|4757.5|28223
1635165300000|2021-10-25 12:35:00|4759|4757|4750|4749|4759|4758|4750|4748.5|10850
1635165600000|2021-10-25 12:40:00|4749.5|4748.5|4743.5|4742.5|4750|4749.5|4743|4742|27525
1635165900000|2021-10-25 12:45:00|4743|4742|4740.5|4739.5|4743.5|4743|4736|4735|14348
1635166200000|2021-10-25 12:50:00|4741.5|4740|4742|4740.5|4744.5|4744|4741.5|4740|5755
1635166500000|2021-10-25 12:55:00|4741.5|4741|4740|4739|4742|4741|4738|4737|8533
1635166800000|2021-10-25 13:00:00|4739.5|4738.5|4745.5|4744.5|4748|4746.5|4739|4738.5|12851
1635167100000|2021-10-25 13:05:00|4745|4744|4744.5|4744|4749|4748|4742|4741.5|17212
1635167400000|2021-10-25 13:10:00|4745|4743.5|4748.5|4747|4753.5|4752.5|4745|4743.5|9181
1635167700000|2021-10-25 13:15:00|4749|4747.5|4747.5|4746.5|4749.5|4748.5|4745|4744.5|10294
1635168000000|2021-10-25 13:20:00|4748|4747|4742|4741|4749|4748.5|4741.5|4741|8569
1635168300000|2021-10-25 13:25:00|4742.5|4741.5|4750.5|4749.5|4752|4751|4742|4741|21070
1635168600000|2021-10-25 13:30:00|4750|4749|4750.5|4749.5|4755|4754.5|4743.5|4742.5|67669
1635168900000|2021-10-25 13:35:00|4751|4749|4772|4770.5|4775.5|4774|4747.5|4746.5|48073
1635169200000|2021-10-25 13:40:00|4772.5|4771|4756|4755|4776|4775|4754.5|4753|41848
1635169500000|2021-10-25 13:45:00|4757|4755.5|4759|4758|4766|4764.5|4755.5|4754.5|33473
1635169800000|2021-10-25 13:50:00|4758.5|4757.5|4775.5|4774.5|4775.5|4775|4750|4749|43348
1635170100000|2021-10-25 13:55:00|4776|4775|4773|4771.5|4783|4782|4769|4768|61200
1635170400000|2021-10-25 14:00:00|4772.5|4771|4777|4775.5|4777.5|4776.5|4768.5|4767|42302
1635170700000|2021-10-25 14:05:00|4777.5|4776|4779.5|4778.5|4781|4780|4774|4773|43574
1635171000000|2021-10-25 14:10:00|4779|4779|4781.5|4780|4783.5|4783|4774.5|4773.5|42266
1635171300000|2021-10-25 14:15:00|4782|4780.5|4786|4785|4796.5|4795.5|4780.5|4779.5|42743
1635171600000|2021-10-25 14:20:00|4786.5|4785.5|4785.5|4784.5|4789.5|4788.5|4784|4783|42951
1635171900000|2021-10-25 14:25:00|4786|4784|4785|4784|4786.5|4785.5|4781.5|4781|28526
1635172200000|2021-10-25 14:30:00|4785.5|4784.5|4783|4782|4787.5|4786.5|4778.5|4777.5|20216
1635172500000|2021-10-25 14:35:00|4783.5|4782.5|4784|4783|4786|4785.5|4781|4780|22716
1635172800000|2021-10-25 14:40:00|4783.5|4782.5|4788|4786.5|4791.5|4791|4782.5|4781.5|24554
1635173100000|2021-10-25 14:45:00|4787.5|4786|4786.5|4785.5|4788.5|4788|4783|4782.5|27097
1635173400000|2021-10-25 14:50:00|4787|4786|4783.5|4782.5|4787|4786.5|4781.5|4780.5|39482
1635173700000|2021-10-25 14:55:00|4784|4783|4779|4778|4784|4783.5|4775.5|4774.5|49143
1635174000000|2021-10-25 15:00:00|4778.5|4777.5|4775.5|4774.5|4779|4778|4770.5|4770|31631
1635174300000|2021-10-25 15:05:00|4775|4774|4781|4780.5|4781|4780.5|4774|4773|25157
1635174600000|2021-10-25 15:10:00|4781.5|4781|4776.5|4776|4783.5|4782.5|4776|4775|33724
1635174900000|2021-10-25 15:15:00|4777|4776.5|4779|4778|4782|4781|4773.5|4773|22638
1635175200000|2021-10-25 15:20:00|4778.5|4777.5|4776|4775.5|4779.5|4779|4775.5|4774.5|42177
1635175500000|2021-10-25 15:25:00|4776.5|4776|4780.5|4779|4781|4780|4776|4775.5|30858
1635231600000|2021-10-26 07:00:00|4788|4771.5|4790|4787|4807.5|4805.5|4769.5|4767|70997
1635231900000|2021-10-26 07:05:00|4789.5|4787.5|4770|4767.5|4790|4788|4765|4762|23080
1635232200000|2021-10-26 07:10:00|4770.5|4768|4771.5|4769.5|4774|4772|4763.5|4761|17856
1635232500000|2021-10-26 07:15:00|4771|4770.5|4762|4760|4772.5|4771|4760|4758.5|12229
1635232800000|2021-10-26 07:20:00|4762.5|4760.5|4765|4763.5|4766|4764.5|4759.5|4759|9087
1635233100000|2021-10-26 07:25:00|4765.5|4764|4761|4760|4770|4768.5|4757.5|4757|13335
1635233400000|2021-10-26 07:30:00|4760.5|4759.5|4753|4751.5|4760.5|4760|4751.5|4750|11110
1635233700000|2021-10-26 07:35:00|4752.5|4751|4731|4729|4753|4751|4729|4728|29956
1635234000000|2021-10-26 07:40:00|4730|4728.5|4745.5|4744.5|4746|4744.5|4727|4725|20022
1635234300000|2021-10-26 07:45:00|4746|4745|4758|4757.5|4761|4759.5|4746|4744.5|10266
1635234600000|2021-10-26 07:50:00|4758.5|4757|4757|4755.5|4758.5|4758|4754|4751.5|10995
1635234900000|2021-10-26 07:55:00|4758|4756|4756.5|4755|4763.5|4762|4755.5|4754.5|8549
1635235200000|2021-10-26 08:00:00|4756|4754.5|4764.5|4763|4765|4764|4755.5|4754.5|9475
1635235500000|2021-10-26 08:05:00|4764|4762.5|4758|4756|4765|4764|4757|4755.5|6847
1635235800000|2021-10-26 08:10:00|4757.5|4755.5|4759.5|4758|4761.5|4761|4754.5|4754|30085
1635236100000|2021-10-26 08:15:00|4760.5|4758.5|4765.5|4764.5|4769|4767|4759|4757.5|4138
1635236400000|2021-10-26 08:20:00|4765|4764|4760.5|4759|4769.5|4767|4760.5|4759|6052
1635236700000|2021-10-26 08:25:00|4760|4758.5|4762.5|4761|4764.5|4763|4756.5|4754.5|7627
1635237000000|2021-10-26 08:30:00|4763|4761.5|4758|4757.5|4764.5|4763.5|4757|4755.5|5921
1635237300000|2021-10-26 08:35:00|4757.5|4756.5|4755|4753|4758|4757|4754|4753|5873
1635237600000|2021-10-26 08:40:00|4755.5|4753.5|4756.5|4755.5|4756.5|4755.5|4751.5|4750|4864
1635237900000|2021-10-26 08:45:00|4757|4756|4761.5|4760.5|4762.5|4761.5|4756.5|4755.5|5601
1635238200000|2021-10-26 08:50:00|4762|4761|4763.5|4762.5|4764.5|4763.5|4760.5|4759|4754
1635238500000|2021-10-26 08:55:00|4764.5|4763|4769|4767.5|4769.5|4767.5|4760.5|4760|5439
1635238800000|2021-10-26 09:00:00|4769.5|4768.5|4756.5|4755.5|4773|4772|4756|4755|12606
1635239100000|2021-10-26 09:05:00|4756|4755|4743|4741.5|4756|4755|4743|4741.5|13301
1635239400000|2021-10-26 09:10:00|4742.5|4741|4741.5|4741|4746|4745|4739|4738|23200
1635239700000|2021-10-26 09:15:00|4742.5|4741.5|4736|4735|4743.5|4742|4735|4733.5|20742
1635240000000|2021-10-26 09:20:00|4735.5|4734.5|4748.5|4747.5|4749|4747.5|4732|4731|10605
1635240300000|2021-10-26 09:25:00|4748|4747|4747|4746|4753|4752|4746.5|4745|9695
1635240600000|2021-10-26 09:30:00|4746.5|4745.5|4747|4745.5|4748.5|4747.5|4744|4743|7463
1635240900000|2021-10-26 09:35:00|4747.5|4746|4745.5|4744|4749.5|4748|4739|4738|12313
1635241200000|2021-10-26 09:40:00|4745|4743.5|4745|4744|4745.5|4744|4740.5|4739|8388
1635241500000|2021-10-26 09:45:00|4745.5|4744.5|4748|4746.5|4749.5|4748.5|4745|4744|5264
1635241800000|2021-10-26 09:50:00|4748.5|4747|4746.5|4745.5|4750|4748.5|4745.5|4744|4857
1635242100000|2021-10-26 09:55:00|4747|4746|4748.5|4747.5|4750.5|4749.5|4747|4745.5|5692
1635242400000|2021-10-26 10:00:00|4748|4746.5|4748.5|4747.5|4753|4751.5|4747|4746|11779
1635242700000|2021-10-26 10:05:00|4748|4747|4747.5|4746.5|4749|4747.5|4744.5|4743|4839
1635243000000|2021-10-26 10:10:00|4748|4747|4749|4748|4753.5|4752.5|4746|4745|7917
1635243300000|2021-10-26 10:15:00|4748.5|4747.5|4747.5|4747|4749|4748|4744.5|4743|5841
1635243600000|2021-10-26 10:20:00|4748|4746.5|4750|4749|4750|4749|4747|4745.5|5820
1635243900000|2021-10-26 10:25:00|4749.5|4748.5|4748.5|4747.5|4750.5|4749.5|4747.5|4746.5|4403
1635244200000|2021-10-26 10:30:00|4748|4747|4743|4741.5|4748.5|4747.5|4742|4741|7012
1635244500000|2021-10-26 10:35:00|4743.5|4742|4742.5|4741.5|4744|4743|4740|4738.5|10623
1635244800000|2021-10-26 10:40:00|4742|4741|4743.5|4742.5|4744.5|4743|4739|4738.5|8690
1635245100000|2021-10-26 10:45:00|4744|4743|4748.5|4748|4750|4748|4743|4741.5|4973
1635245400000|2021-10-26 10:50:00|4748|4747.5|4750.5|4749.5|4752.5|4751|4747.5|4746|8119
1635245700000|2021-10-26 10:55:00|4750|4749|4753.5|4752.5|4756.5|4755|4749|4747.5|9261
1635246000000|2021-10-26 11:00:00|4753|4752|4747.5|4746|4753.5|4752.5|4747|4745.5|5693
1635246300000|2021-10-26 11:05:00|4748|4745.5|4751.5|4750.5|4753|4751.5|4748|4745.5|10977
1635246600000|2021-10-26 11:10:00|4751|4749.5|4751|4750|4753|4752|4749.5|4748.5|9476
1635246900000|2021-10-26 11:15:00|4751.5|4750.5|4761|4760|4761|4760|4751.5|4750.5|11279
1635247200000|2021-10-26 11:20:00|4761.5|4760.5|4765|4763.5|4768|4766.5|4761.5|4760.5|12500
1635247500000|2021-10-26 11:25:00|4764.5|4764|4771|4770|4772|4771|4764.5|4763.5|14851
1635247800000|2021-10-26 11:30:00|4770.5|4770.5|4786|4785.5|4786.5|4786|4770.5|4770|13826
1635248100000|2021-10-26 11:35:00|4786.5|4786|4782|4781|4791.5|4790.5|4782|4781|17939
1635248400000|2021-10-26 11:40:00|4782.5|4781.5|4782|4781|4785|4783.5|4780|4778.5|4711
1635248700000|2021-10-26 11:45:00|4781.5|4780.5|4782.5|4780.5|4785.5|4783.5|4778|4776|9120
1635249000000|2021-10-26 11:50:00|4783|4781|4790|4789|4790.5|4789|4782.5|4781|6959
1635249300000|2021-10-26 11:55:00|4790.5|4789.5|4797|4795.5|4797.5|4795.5|4789|4787.5|8157
1635249600000|2021-10-26 12:00:00|4796.5|4795|4786|4784.5|4799|4796.5|4784|4782.5|23612
1635249900000|2021-10-26 12:05:00|4786.5|4785|4790.5|4789.5|4792|4790|4786|4784.5|5119
1635250200000|2021-10-26 12:10:00|4791|4790|4784|4783|4792|4790.5|4783.5|4782|7533
1635250500000|2021-10-26 12:15:00|4784.5|4783.5|4784.5|4783.5|4786|4784.5|4782|4781|4834
1635250800000|2021-10-26 12:20:00|4784|4783|4782.5|4781|4786|4785|4782.5|4781|4375
1635251100000|2021-10-26 12:25:00|4782|4781.5|4774.5|4772.5|4783.5|4782.5|4773|4771.5|12721
1635251400000|2021-10-26 12:30:00|4774|4773|4778.5|4776.5|4778.5|4776.5|4771|4769|5604
1635251700000|2021-10-26 12:35:00|4779|4777|4776|4775|4780.5|4778.5|4774.5|4773.5|5515
1635252000000|2021-10-26 12:40:00|4776.5|4775.5|4781|4780|4784.5|4783|4776.5|4775.5|10032
1635252300000|2021-10-26 12:45:00|4780.5|4779|4782.5|4781|4784.5|4783|4779|4778|3615
1635252600000|2021-10-26 12:50:00|4782|4780.5|4779|4777.5|4782|4781.5|4779|4777|8963
1635252900000|2021-10-26 12:55:00|4778.5|4777|4774.5|4773|4779|4778|4774|4772.5|3018
1635253200000|2021-10-26 13:00:00|4774|4772.5|4768|4766.5|4780.5|4779.5|4768|4766|7810
1635253500000|2021-10-26 13:05:00|4768.5|4767|4771|4769.5|4771|4769.5|4765.5|4765|5109
1635253800000|2021-10-26 13:10:00|4771.5|4770|4768.5|4768|4772|4771|4768|4767|4013
1635254100000|2021-10-26 13:15:00|4768|4767|4763|4762|4772.5|4771|4763|4761.5|7326
1635254400000|2021-10-26 13:20:00|4763.5|4762.5|4769.5|4768.5|4772.5|4770.5|4762.5|4761|27919
1635254700000|2021-10-26 13:25:00|4769|4769|4765|4763.5|4771.5|4770.5|4763|4761.5|18062
1635255000000|2021-10-26 13:30:00|4765.5|4764|4741|4740|4769.5|4768|4740|4739|41767
1635255300000|2021-10-26 13:35:00|4740.5|4739.5|4747|4746|4750.5|4749|4739|4737.5|30613
1635255600000|2021-10-26 13:40:00|4746|4745|4749.5|4748|4759|4758.5|4745.5|4744|43891
1635255900000|2021-10-26 13:45:00|4749|4747.5|4757|4756|4758.5|4756.5|4743.5|4742.5|25137
1635256200000|2021-10-26 13:50:00|4758|4756.5|4744|4743|4758|4757|4742|4740.5|105186
1635256500000|2021-10-26 13:55:00|4744.5|4743.5|4750.5|4749.5|4755.5|4754.5|4742|4741|27203
1635256800000|2021-10-26 14:00:00|4749.5|4749|4754|4753|4760.5|4760|4746.5|4745.5|128366
1635257100000|2021-10-26 14:05:00|4753.5|4752.5|4753.5|4752|4760.5|4760|4748.5|4747.5|39232
1635257400000|2021-10-26 14:10:00|4754|4752.5|4756.5|4755.5|4763.5|4762|4751.5|4749.5|54140
1635257700000|2021-10-26 14:15:00|4756|4755|4757.5|4756.5|4758.5|4757|4751.5|4750|45162
1635258000000|2021-10-26 14:20:00|4757|4756|4752|4751|4759|4758|4751|4750|51246
1635258300000|2021-10-26 14:25:00|4752.5|4751.5|4752|4751|4756.5|4755.5|4747.5|4746.5|53637
1635258600000|2021-10-26 14:30:00|4752.5|4751.5|4748.5|4747.5|4752.5|4751.5|4743.5|4742.5|19617
1635258900000|2021-10-26 14:35:00|4749|4748|4748|4747|4752|4750.5|4745.5|4745|14762
1635259200000|2021-10-26 14:40:00|4748.5|4747.5|4742|4740.5|4750|4749.5|4740|4739|58194
1635259500000|2021-10-26 14:45:00|4742.5|4741|4742.5|4741.5|4745.5|4744|4740|4739|31264
1635259800000|2021-10-26 14:50:00|4742|4741|4745.5|4744.5|4746.5|4746|4741|4740|24252
1635260100000|2021-10-26 14:55:00|4745|4744|4745|4744|4750.5|4749|4744.5|4743|24512
1635260400000|2021-10-26 15:00:00|4745.5|4744.5|4733.5|4732.5|4745.5|4745|4731.5|4730.5|46108
1635260700000|2021-10-26 15:05:00|4734|4733|4733|4732|4737|4736|4731.5|4730.5|18218
1635261000000|2021-10-26 15:10:00|4732.5|4731.5|4730.5|4729.5|4734.5|4734|4728.5|4728|52272
1635261300000|2021-10-26 15:15:00|4730|4730|4729.5|4728.5|4732|4731.5|4727.5|4727|31306
1635261600000|2021-10-26 15:20:00|4730|4729|4728|4727.5|4731.5|4731|4727.5|4727|28157
1635261900000|2021-10-26 15:25:00|4728.5|4728|4738.5|4736.5|4738.5|4737|4726.5|4726|51105
1635318000000|2021-10-27 07:00:00|4683.5|4660|4687.5|4684|4689|4686|4648.5|4643.5|49369
1635318300000|2021-10-27 07:05:00|4688.5|4684.5|4661|4659|4696|4693.5|4659.5|4658.5|23220
1635318600000|2021-10-27 07:10:00|4662|4659.5|4668.5|4667|4670|4668|4657.5|4655.5|28393
1635318900000|2021-10-27 07:15:00|4669.5|4667.5|4667.5|4666|4678|4675.5|4662.5|4661|20279
1635319200000|2021-10-27 07:20:00|4668|4666.5|4672|4671|4677|4675.5|4665|4663|14585
1635319500000|2021-10-27 07:25:00|4671.5|4670.5|4679.5|4677.5|4685.5|4684.5|4671|4669|23804
1635319800000|2021-10-27 07:30:00|4679|4677|4671|4669|4683|4681.5|4667|4665.5|25112
1635320100000|2021-10-27 07:35:00|4670.5|4668.5|4665.5|4664|4671|4670|4663|4661|28688
1635320400000|2021-10-27 07:40:00|4666|4664.5|4667|4665|4671|4669.5|4663|4661.5|17832
1635320700000|2021-10-27 07:45:00|4666|4665.5|4673.5|4672|4674|4672|4664|4663.5|24652
1635321000000|2021-10-27 07:50:00|4673|4672.5|4672.5|4671|4687.5|4686.5|4671.5|4670|16547
1635321300000|2021-10-27 07:55:00|4672|4671.5|4681|4679|4682|4680|4670|4669|12235
1635321600000|2021-10-27 08:00:00|4680.5|4678|4678|4676.5|4683.5|4682.5|4677.5|4676|13806
1635321900000|2021-10-27 08:05:00|4677.5|4677|4681.5|4680|4685.5|4684.5|4677.5|4676.5|8142
1635322200000|2021-10-27 08:10:00|4681|4679|4679|4678|4681|4679|4672.5|4671.5|16041
1635322500000|2021-10-27 08:15:00|4679.5|4678.5|4682.5|4681|4685|4684|4679|4678.5|16898
1635322800000|2021-10-27 08:20:00|4681.5|4680.5|4677|4675|4682.5|4680.5|4675|4674|12430
1635323100000|2021-10-27 08:25:00|4676.5|4675.5|4672.5|4671|4679|4678|4672.5|4671|4670
1635323400000|2021-10-27 08:30:00|4672|4670.5|4661.5|4659.5|4673.5|4672|4661|4659|31626
1635323700000|2021-10-27 08:35:00|4661|4660|4658|4657|4661.5|4660.5|4653.5|4652.5|25864
1635324000000|2021-10-27 08:40:00|4657.5|4656.5|4654.5|4653|4658|4656.5|4652|4651|20459
1635324300000|2021-10-27 08:45:00|4654|4653.5|4653|4652|4657|4655.5|4649.5|4647.5|21952
1635324600000|2021-10-27 08:50:00|4653.5|4652.5|4655|4654|4657|4656|4645.5|4645|114440
1635324900000|2021-10-27 08:55:00|4654.5|4654.5|4660.5|4658.5|4661|4659.5|4654.5|4654|28307
1635325200000|2021-10-27 09:00:00|4661|4659|4650.5|4649|4662|4660.5|4646|4644|25431
1635325500000|2021-10-27 09:05:00|4650|4649.5|4652.5|4651.5|4659.5|4658|4646|4644.5|17923
1635325800000|2021-10-27 09:10:00|4653|4652|4664|4663|4664.5|4663|4650|4649|11485
1635326100000|2021-10-27 09:15:00|4664.5|4662.5|4665|4664|4667.5|4666.5|4660|4659|11248
1635326400000|2021-10-27 09:20:00|4664.5|4663.5|4655|4654.5|4665|4663.5|4652|4650.5|7457
1635326700000|2021-10-27 09:25:00|4655.5|4655|4655|4654|4658.5|4657.5|4652.5|4651|11726
1635327000000|2021-10-27 09:30:00|4654.5|4653|4658.5|4657|4658.5|4657|4653|4651.5|9844
1635327300000|2021-10-27 09:35:00|4658|4656.5|4651|4650|4658.5|4657|4648|4647|16053
1635327600000|2021-10-27 09:40:00|4650.5|4650.5|4654.5|4653|4655|4654|4649|4648|26448
1635327900000|2021-10-27 09:45:00|4654|4652.5|4658.5|4657|4659|4658|4651.5|4650|36637
1635328200000|2021-10-27 09:50:00|4659|4657.5|4664.5|4662.5|4668|4666.5|4656|4654.5|42397
1635328500000|2021-10-27 09:55:00|4665|4663|4675.5|4674.5|4675.5|4674.5|4663.5|4662|7498
1635328800000|2021-10-27 10:00:00|4675|4674|4672.5|4671.5|4675|4674|4669.5|4668.5|6510
1635329100000|2021-10-27 10:05:00|4672|4671|4671|4670|4672.5|4672|4669.5|4668.5|7097
1635329400000|2021-10-27 10:10:00|4670.5|4669.5|4669|4668|4671|4669.5|4664.5|4663.5|14009
1635329700000|2021-10-27 10:15:00|4668.5|4667.5|4677|4676|4678|4677|4668|4667.5|7999
1635330000000|2021-10-27 10:20:00|4676.5|4675.5|4675|4673.5|4677|4675.5|4673.5|4672.5|4568
1635330300000|2021-10-27 10:25:00|4676|4674|4676.5|4675|4678.5|4677.5|4675|4674|4198
1635330600000|2021-10-27 10:30:00|4677|4675.5|4674.5|4673|4681|4680|4674.5|4673|10769
1635330900000|2021-10-27 10:35:00|4674|4673.5|4673|4672|4674|4673.5|4670|4669.5|7794
1635331200000|2021-10-27 10:40:00|4672.5|4671.5|4674.5|4673.5|4676|4675|4671.5|4671|12721
1635331500000|2021-10-27 10:45:00|4675|4674|4673|4672|4675|4674.5|4672.5|4671.5|11710
1635331800000|2021-10-27 10:50:00|4672.5|4671.5|4669|4668|4672.5|4672|4668|4666|11744
1635332100000|2021-10-27 10:55:00|4669.5|4668.5|4661.5|4660.5|4670.5|4669|4661.5|4660|10589
1635332400000|2021-10-27 11:00:00|4661|4660|4660|4659|4662.5|4662|4657.5|4656.5|14001
1635332700000|2021-10-27 11:05:00|4660.5|4659.5|4659|4658|4663.5|4663|4659|4658|8539
1635333000000|2021-10-27 11:10:00|4659.5|4658.5|4654.5|4653|4662.5|4661|4654|4653|11980
1635333300000|2021-10-27 11:15:00|4654|4654|4648.5|4647|4656.5|4655.5|4646.5|4645|11850
1635333600000|2021-10-27 11:20:00|4648|4646.5|4651.5|4650|4656.5|4655.5|4646.5|4645.5|21460
1635333900000|2021-10-27 11:25:00|4651|4649.5|4646.5|4645|4652|4651|4645.5|4644|17090
1635334200000|2021-10-27 11:30:00|4647|4645.5|4652|4651|4652|4651.5|4647|4645|8665
1635334500000|2021-10-27 11:35:00|4651.5|4651.5|4656|4654.5|4659|4657.5|4651|4649|5400
1635334800000|2021-10-27 11:40:00|4657|4655|4653.5|4652.5|4657|4656|4650.5|4649|4649
1635335100000|2021-10-27 11:45:00|4654|4653|4654|4653|4657|4655.5|4653|4652.5|52970
1635335400000|2021-10-27 11:50:00|4653.5|4652.5|4661|4660.5|4661.5|4660.5|4652.5|4652|19507
1635335700000|2021-10-27 11:55:00|4660.5|4660|4653.5|4652.5|4661|4660.5|4653.5|4652.5|8984
1635336000000|2021-10-27 12:00:00|4654|4653|4650|4649|4654|4653|4650|4649|8039
1635336300000|2021-10-27 12:05:00|4649.5|4648.5|4651|4649.5|4652.5|4651.5|4648.5|4647|23421
1635336600000|2021-10-27 12:10:00|4650.5|4650|4650|4649|4654.5|4653.5|4650|4648.5|16563
1635336900000|2021-10-27 12:15:00|4650.5|4649.5|4651|4650.5|4652|4651|4646.5|4645|18788
1635337200000|2021-10-27 12:20:00|4651.5|4650|4651|4649.5|4651.5|4650|4648|4647.5|9426
1635337500000|2021-10-27 12:25:00|4651.5|4650|4654|4653|4655|4653.5|4650|4649|12692
1635337800000|2021-10-27 12:30:00|4654.5|4653.5|4665.5|4664.5|4670|4669|4654.5|4653.5|21390
1635338100000|2021-10-27 12:35:00|4665|4665|4666|4665|4666.5|4665.5|4659|4658.5|8124
1635338400000|2021-10-27 12:40:00|4665.5|4664.5|4666.5|4665.5|4667.5|4667|4662|4661|21826
1635338700000|2021-10-27 12:45:00|4667|4666|4665|4664|4667|4666.5|4664|4663|4427
1635339000000|2021-10-27 12:50:00|4664.5|4664.5|4666|4665|4670|4669.5|4664|4663|18555
1635339300000|2021-10-27 12:55:00|4665.5|4664.5|4665|4664|4666|4665|4664|4663.5|16742
1635339600000|2021-10-27 13:00:00|4665.5|4664.5|4661.5|4660.5|4667|4666|4658|4656|22895
1635339900000|2021-10-27 13:05:00|4661|4661|4663|4662|4663.5|4662|4658|4656.5|18225
1635340200000|2021-10-27 13:10:00|4663.5|4662.5|4655|4653.5|4668|4667|4652.5|4651.5|46745
1635340500000|2021-10-27 13:15:00|4654.5|4653|4654.5|4653.5|4656.5|4655.5|4651.5|4650|14488
1635340800000|2021-10-27 13:20:00|4655|4654|4655.5|4654.5|4659.5|4658.5|4654|4653|21034
1635341100000|2021-10-27 13:25:00|4656|4655|4656.5|4655.5|4659.5|4659|4652|4650.5|75394
1635341400000|2021-10-27 13:30:00|4656|4655|4645|4643.5|4659.5|4658.5|4641.5|4640|158564
1635341700000|2021-10-27 13:35:00|4645.5|4644|4658.5|4657|4662.5|4661|4645.5|4644|29967
1635342000000|2021-10-27 13:40:00|4658|4656.5|4659|4658|4661|4660.5|4650|4649.5|29124
1635342300000|2021-10-27 13:45:00|4659.5|4657.5|4666|4665|4671|4670|4659|4657.5|64967
1635342600000|2021-10-27 13:50:00|4666.5|4664.5|4678|4676.5|4678.5|4677|4663|4662|65309
1635342900000|2021-10-27 13:55:00|4678.5|4677|4672|4671.5|4681|4680.5|4669.5|4668.5|56304
1635343200000|2021-10-27 14:00:00|4673|4672|4676|4674.5|4682|4680.5|4670.5|4669|70423
1635343500000|2021-10-27 14:05:00|4677|4675|4681.5|4680.5|4684.5|4683.5|4673.5|4672|82445
1635343800000|2021-10-27 14:10:00|4682|4680|4678|4677|4682.5|4681.5|4674|4672.5|70792
1635344100000|2021-10-27 14:15:00|4677.5|4676.5|4673|4672|4679.5|4678|4673|4672|24119
1635344400000|2021-10-27 14:20:00|4673.5|4672.5|4664.5|4663|4676|4675|4663.5|4662.5|50592
1635344700000|2021-10-27 14:25:00|4664|4663.5|4654.5|4653.5|4668|4667|4654.5|4653.5|55533
1635345000000|2021-10-27 14:30:00|4654|4654|4662.5|4661|4666|4665|4653|4652|59003
1635345300000|2021-10-27 14:35:00|4663|4661.5|4652|4651|4663.5|4662|4651|4650|48583
1635345600000|2021-10-27 14:40:00|4652.5|4651.5|4649.5|4649|4653.5|4652|4646.5|4644.5|46129
1635345900000|2021-10-27 14:45:00|4649|4648.5|4644|4643|4649|4648.5|4643|4642|40268
1635346200000|2021-10-27 14:50:00|4644.5|4643.5|4645.5|4644|4650|4649|4644|4643.5|26242
1635346500000|2021-10-27 14:55:00|4646|4644.5|4650|4649|4650|4649.5|4642|4640.5|41060
1635346800000|2021-10-27 15:00:00|4649.5|4648.5|4655.5|4654.5|4656|4655|4647.5|4646.5|31732
1635347100000|2021-10-27 15:05:00|4656|4655|4650.5|4649.5|4657|4656|4648|4647.5|48734
1635347400000|2021-10-27 15:10:00|4651|4649|4650.5|4649|4654.5|4653.5|4647|4646.5|46443
1635347700000|2021-10-27 15:15:00|4650|4648|4651|4650|4653|4652|4647.5|4647|34506
1635348000000|2021-10-27 15:20:00|4651.5|4650.5|4649|4648|4653.5|4653|4648.5|4647.5|37425
1635348300000|2021-10-27 15:25:00|4648.5|4648.5|4648.5|4647|4650.5|4650|4646|4645|36115
1635404400000|2021-10-28 07:00:00|4612.5|4596.5|4636|4634|4642|4637.5|4600|4596.5|66313
1635404700000|2021-10-28 07:05:00|4635.5|4633.5|4634.5|4633.5|4652|4649.5|4631.5|4629|17421
1635405000000|2021-10-28 07:10:00|4635.5|4634|4641|4639.5|4650|4647.5|4635.5|4633.5|18528
1635405300000|2021-10-28 07:15:00|4640.5|4640|4665|4663|4668|4666|4639|4638|25150
1635405600000|2021-10-28 07:20:00|4665.5|4663.5|4659.5|4658|4669|4668|4659.5|4658|9615
1635405900000|2021-10-28 07:25:00|4659|4657.5|4653|4651.5|4664|4662.5|4650|4647.5|18091
1635406200000|2021-10-28 07:30:00|4652.5|4651|4636.5|4635|4653.5|4652.5|4636.5|4635|16850
1635406500000|2021-10-28 07:35:00|4636|4635.5|4631.5|4630|4637|4635.5|4628|4626|51470
1635406800000|2021-10-28 07:40:00|4631|4629.5|4659|4658|4667.5|4665|4625.5|4623.5|79151
1635407100000|2021-10-28 07:45:00|4660|4658.5|4674.5|4673|4678.5|4676.5|4659.5|4658|20832
1635407400000|2021-10-28 07:50:00|4674|4673.5|4673|4672|4675.5|4673.5|4669|4667.5|19449
1635407700000|2021-10-28 07:55:00|4672.5|4671.5|4666.5|4664.5|4673.5|4671.5|4664|4662|19933
1635408000000|2021-10-28 08:00:00|4665.5|4664|4646.5|4645|4665.5|4664|4645|4643.5|14610
1635408300000|2021-10-28 08:05:00|4646|4644|4639.5|4638|4648.5|4647.5|4631|4629.5|124595
1635408600000|2021-10-28 08:10:00|4639|4637.5|4625|4624|4639|4637.5|4624.5|4623|70770
1635408900000|2021-10-28 08:15:00|4624.5|4623.5|4635|4634|4641.5|4640|4624.5|4623.5|23483
1635409200000|2021-10-28 08:20:00|4634.5|4633.5|4633|4632|4636|4635|4622.5|4622|21603
1635409500000|2021-10-28 08:25:00|4632.5|4631.5|4635.5|4634|4637.5|4636.5|4629|4628|13569
1635409800000|2021-10-28 08:30:00|4636|4634.5|4636|4635.5|4638|4637|4633.5|4633|32946
1635410100000|2021-10-28 08:35:00|4636.5|4636|4642|4641.5|4644|4642.5|4636.5|4635.5|36059
1635410400000|2021-10-28 08:40:00|4642.5|4642|4645|4644|4657|4656|4642|4641.5|70495
1635410700000|2021-10-28 08:45:00|4646|4644.5|4631.5|4630|4648|4647|4630.5|4629.5|33110
1635411000000|2021-10-28 08:50:00|4631|4630.5|4621|4619|4638|4636.5|4617|4616|25041
1635411300000|2021-10-28 08:55:00|4620.5|4618.5|4626.5|4625.5|4627|4625.5|4617|4616.5|29080
1635411600000|2021-10-28 09:00:00|4627|4626|4633.5|4632.5|4635.5|4633.5|4626|4624|35992
1635411900000|2021-10-28 09:05:00|4633|4632|4634.5|4633|4635.5|4634|4628|4626.5|12138
1635412200000|2021-10-28 09:10:00|4635|4633.5|4628.5|4627.5|4636|4634.5|4628.5|4627.5|14198
1635412500000|2021-10-28 09:15:00|4629|4627|4626.5|4625|4630|4629|4624.5|4623.5|11672
1635412800000|2021-10-28 09:20:00|4626|4624.5|4630|4629|4631|4630|4626|4624.5|11409
1635413100000|2021-10-28 09:25:00|4630.5|4629.5|4629.5|4628|4634.5|4633.5|4628.5|4627.5|15532
1635413400000|2021-10-28 09:30:00|4628.5|4627.5|4626.5|4624.5|4629.5|4629|4626.5|4624.5|10781
1635413700000|2021-10-28 09:35:00|4626|4624|4631.5|4630|4631.5|4630.5|4621.5|4620|15786
1635414000000|2021-10-28 09:40:00|4631|4629.5|4627.5|4626.5|4631|4630|4627|4626|9310
1635414300000|2021-10-28 09:45:00|4627|4626|4619.5|4619|4627.5|4626.5|4616.5|4615.5|14462
1635414600000|2021-10-28 09:50:00|4620|4619.5|4616|4615|4620.5|4620|4615|4613.5|16766
1635414900000|2021-10-28 09:55:00|4616.5|4615.5|4620.5|4619|4626.5|4625|4616|4615.5|13699
1635415200000|2021-10-28 10:00:00|4620|4619.5|4622|4621|4623.5|4622.5|4618.5|4617|12343
1635415500000|2021-10-28 10:05:00|4621.5|4620.5|4621.5|4620|4623|4622|4619.5|4618.5|13759
1635415800000|2021-10-28 10:10:00|4621|4620.5|4619|4618|4621.5|4620.5|4618.5|4617.5|10798
1635416100000|2021-10-28 10:15:00|4619.5|4618.5|4624|4623|4625.5|4623.5|4619.5|4618.5|12986
1635416400000|2021-10-28 10:20:00|4624.5|4623.5|4626|4624|4630.5|4630|4624.5|4623|16168
1635416700000|2021-10-28 10:25:00|4625.5|4624.5|4621|4620|4627.5|4626|4620.5|4619.5|11439
1635417000000|2021-10-28 10:30:00|4620.5|4619.5|4615|4614|4621|4620.5|4613.5|4613|15832
1635417300000|2021-10-28 10:35:00|4615.5|4613.5|4619.5|4618|4620|4618|4612|4611.5|10132
1635417600000|2021-10-28 10:40:00|4619|4617.5|4619|4617.5|4621|4620|4618|4617.5|8185
1635417900000|2021-10-28 10:45:00|4619.5|4618|4618|4617|4621.5|4621|4616.5|4615|14063
1635418200000|2021-10-28 10:50:00|4617.5|4618|4620|4619.5|4625|4624|4616|4615.5|11150
1635418500000|2021-10-28 10:55:00|4620.5|4620|4618|4617.5|4624|4623|4615.5|4615|23274
1635418800000|2021-10-28 11:00:00|4618.5|4617|4617.5|4616.5|4621|4620.5|4613.5|4613|21979
1635419100000|2021-10-28 11:05:00|4617|4617|4622.5|4621.5|4626.5|4626|4616.5|4616|17904
1635419400000|2021-10-28 11:10:00|4622|4621|4619.5|4618.5|4627.5|4627|4618|4617|10807
1635419700000|2021-10-28 11:15:00|4619|4618|4621|4619.5|4626|4625|4618.5|4618|8070
1635420000000|2021-10-28 11:20:00|4620.5|4619|4616.5|4614|4620.5|4619|4615|4614|5048
1635420300000|2021-10-28 11:25:00|4616|4614.5|4617.5|4616.5|4618.5|4617.5|4613.5|4611.5|19972
1635420600000|2021-10-28 11:30:00|4617|4616|4617.5|4616.5|4617.5|4617|4615.5|4614.5|6303
1635420900000|2021-10-28 11:35:00|4618.5|4617|4619.5|4618.5|4622.5|4621|4618.5|4617|13343
1635421200000|2021-10-28 11:40:00|4619|4618|4620|4619|4621|4620|4618|4617|8474
1635421500000|2021-10-28 11:45:00|4619.5|4618|4620|4619|4622|4621.5|4619.5|4618|11705
1635421800000|2021-10-28 11:50:00|4620.5|4619.5|4617.5|4616.5|4621.5|4620|4616.5|4616|25977
1635422100000|2021-10-28 11:55:00|4618|4617|4616.5|4615.5|4621.5|4620.5|4616|4614.5|8951
1635422400000|2021-10-28 12:00:00|4617|4616|4618.5|4618|4620|4619|4617|4616|8826
1635422700000|2021-10-28 12:05:00|4619|4618.5|4622.5|4621|4625.5|4624.5|4618|4616.5|38698
1635423000000|2021-10-28 12:10:00|4622|4621.5|4624.5|4623|4628.5|4627|4621|4620|17839
1635423300000|2021-10-28 12:15:00|4625|4623.5|4618|4617.5|4628.5|4627|4618|4616.5|13886
1635423600000|2021-10-28 12:20:00|4618.5|4618|4617.5|4617|4621|4620|4617.5|4617|8276
1635423900000|2021-10-28 12:25:00|4617|4616|4609.5|4607.5|4618|4617.5|4608|4607.5|12222
1635424200000|2021-10-28 12:30:00|4609|4608|4603.5|4602.5|4610|4609.5|4601.5|4600.5|26287
1635424500000|2021-10-28 12:35:00|4603|4603|4607|4606|4609.5|4609|4603|4602.5|19233
1635424800000|2021-10-28 12:40:00|4606.5|4605.5|4603|4602|4607|4606|4602|4601.5|15326
1635425100000|2021-10-28 12:45:00|4602.5|4601.5|4591|4590|4602.5|4601.5|4588.5|4587.5|55003
1635425400000|2021-10-28 12:50:00|4592|4590.5|4592|4591.5|4594.5|4593|4585.5|4584|29209
1635425700000|2021-10-28 12:55:00|4592.5|4592|4600|4598.5|4600.5|4600|4592|4591.5|29688
1635426000000|2021-10-28 13:00:00|4599.5|4599|4594.5|4593.5|4600|4599.5|4592|4591.5|24004
1635426300000|2021-10-28 13:05:00|4595|4594|4592|4591.5|4597.5|4597|4592|4591.5|28876
1635426600000|2021-10-28 13:10:00|4591.5|4591|4595|4594|4597|4596|4591.5|4591|50844
1635426900000|2021-10-28 13:15:00|4595.5|4594.5|4600|4599|4604|4603.5|4595|4594|52955
1635427200000|2021-10-28 13:20:00|4600.5|4599.5|4599.5|4598.5|4602|4601|4597.5|4596.5|23865
1635427500000|2021-10-28 13:25:00|4600|4599|4590.5|4589|4601|4600.5|4588|4586.5|71926
1635427800000|2021-10-28 13:30:00|4590|4589.5|4592.5|4591|4604|4603.5|4589|4588|125388
1635428100000|2021-10-28 13:35:00|4592|4591.5|4595|4593.5|4596.5|4595|4585.5|4584|120363
1635428400000|2021-10-28 13:40:00|4595.5|4594|4597.5|4596.5|4601|4600|4587|4585.5|83731
1635428700000|2021-10-28 13:45:00|4598|4597|4589.5|4588.5|4604|4603.5|4588|4587|82129
1635429000000|2021-10-28 13:50:00|4590|4589|4607.5|4606.5|4609|4608|4588.5|4587.5|98547
1635429300000|2021-10-28 13:55:00|4607|4607|4609.5|4608|4612.5|4611|4601|4600.5|102488
1635429600000|2021-10-28 14:00:00|4610|4608.5|4613.5|4611.5|4622|4621|4607|4606|120093
1635429900000|2021-10-28 14:05:00|4614|4612|4603|4602|4616.5|4616|4602.5|4601|119735
1635430200000|2021-10-28 14:10:00|4603.5|4602.5|4604|4602.5|4609.5|4608.5|4599|4597.5|120258
1635430500000|2021-10-28 14:15:00|4603.5|4602|4601|4600.5|4607|4606.5|4599|4597.5|57609
1635430800000|2021-10-28 14:20:00|4600.5|4600|4602|4601|4606.5|4605.5|4597.5|4597|65910
1635431100000|2021-10-28 14:25:00|4602.5|4601.5|4603.5|4602.5|4607|4606.5|4601.5|4600.5|54993
1635431400000|2021-10-28 14:30:00|4604|4603|4607.5|4606.5|4612.5|4611.5|4602|4601.5|151208
1635431700000|2021-10-28 14:35:00|4607|4606|4606|4605|4610|4609|4605|4604|86821
1635432000000|2021-10-28 14:40:00|4605.5|4604.5|4618|4617|4623|4621.5|4605|4604.5|38300
1635432300000|2021-10-28 14:45:00|4617.5|4617.5|4617|4616|4620.5|4620|4616|4615|90420
1635432600000|2021-10-28 14:50:00|4616.5|4616.5|4612|4611|4620.5|4619.5|4612|4611|43783
1635432900000|2021-10-28 14:55:00|4612.5|4611.5|4606.5|4605.5|4614.5|4614|4606.5|4605.5|47200
1635433200000|2021-10-28 15:00:00|4606|4605|4607.5|4607|4611|4610|4605|4604|67175
1635433500000|2021-10-28 15:05:00|4607|4606.5|4606.5|4605.5|4613|4611.5|4606|4605.5|63130
1635433800000|2021-10-28 15:10:00|4607|4606|4606|4605|4611|4610.5|4600.5|4600|167335
1635434100000|2021-10-28 15:15:00|4605.5|4604.5|4597.5|4596.5|4607|4606.5|4597.5|4596|47325
1635434400000|2021-10-28 15:20:00|4598|4597|4588.5|4587.5|4598|4597.5|4584|4582.5|96862
1635434700000|2021-10-28 15:25:00|4589|4588|4594.5|4593|4595|4594.5|4588|4587.5|75638
1635490800000|2021-10-29 07:00:00|4548.5|4537.5|4524.5|4524|4558|4556|4510.5|4507.5|135410
1635491100000|2021-10-29 07:05:00|4525|4523.5|4534|4531.5|4539|4535|4516|4512|53599
1635491400000|2021-10-29 07:10:00|4533|4530.5|4567|4563|4621|4617|4529.5|4527|142552
1635491700000|2021-10-29 07:15:00|4569|4565.5|4571.5|4568|4578|4574|4557.5|4554.5|21321
1635492000000|2021-10-29 07:20:00|4571|4568.5|4589.5|4586|4591|4587.5|4562.5|4559.5|27794
1635492300000|2021-10-29 07:25:00|4591.5|4586.5|4595.5|4592.5|4605.5|4602|4588.5|4586.5|48305
1635492600000|2021-10-29 07:30:00|4596.5|4593|4605|4602|4608|4604|4590.5|4589|19733
1635492900000|2021-10-29 07:35:00|4604.5|4601.5|4594|4592|4608.5|4605.5|4588.5|4586.5|18464
1635493200000|2021-10-29 07:40:00|4593.5|4591.5|4587.5|4585|4597|4594|4584|4582|13449
1635493500000|2021-10-29 07:45:00|4587|4585.5|4586.5|4585|4597|4595.5|4584.5|4582.5|9775
1635493800000|2021-10-29 07:50:00|4586|4584.5|4581|4579|4587|4585|4578.5|4576|15263
1635494100000|2021-10-29 07:55:00|4581.5|4579.5|4580.5|4579.5|4585.5|4584.5|4579|4577.5|15488
1635494400000|2021-10-29 08:00:00|4581|4579|4572.5|4571.5|4587.5|4585.5|4569|4567.5|22990
1635494700000|2021-10-29 08:05:00|4573|4572|4567.5|4566.5|4574.5|4573|4562|4561|23386
1635495000000|2021-10-29 08:10:00|4568|4567|4582.5|4581|4582.5|4581|4567.5|4567|9881
1635495300000|2021-10-29 08:15:00|4582|4581.5|4577|4576|4584|4582.5|4575|4573.5|10361
1635495600000|2021-10-29 08:20:00|4576.5|4575.5|4573|4572|4581.5|4579.5|4572|4570|11449
1635495900000|2021-10-29 08:25:00|4572.5|4571.5|4562.5|4561.5|4577|4576.5|4562.5|4561.5|13377
1635496200000|2021-10-29 08:30:00|4563|4562|4557|4555.5|4564|4563|4556|4555|13279
1635496500000|2021-10-29 08:35:00|4556.5|4556.5|4559.5|4558.5|4562|4561|4554|4553|16319
1635496800000|2021-10-29 08:40:00|4559|4559|4566.5|4565|4568|4566.5|4557.5|4557|19957
1635497100000|2021-10-29 08:45:00|4567|4565.5|4551|4549.5|4567.5|4566|4548|4547.5|7352
1635497400000|2021-10-29 08:50:00|4550|4549|4564.5|4563|4566|4564.5|4548.5|4547.5|12775
1635497700000|2021-10-29 08:55:00|4564|4563.5|4574.5|4573.5|4577.5|4576.5|4563.5|4562|27731
1635498000000|2021-10-29 09:00:00|4574|4573|4584|4583|4586.5|4584.5|4572|4571|16683
1635498300000|2021-10-29 09:05:00|4583.5|4582.5|4585|4584|4588.5|4588|4583.5|4582|21665
1635498600000|2021-10-29 09:10:00|4584.5|4583.5|4595.5|4594|4601.5|4599.5|4583.5|4582.5|26229
1635498900000|2021-10-29 09:15:00|4595|4593.5|4592.5|4591|4595|4593.5|4587|4585.5|15830
1635499200000|2021-10-29 09:20:00|4592|4590.5|4594.5|4593|4601.5|4600|4586|4584.5|17532
1635499500000|2021-10-29 09:25:00|4594|4592.5|4587.5|4586.5|4594.5|4592.5|4585.5|4584.5|19702
1635499800000|2021-10-29 09:30:00|4588.5|4587|4592.5|4591|4597|4596.5|4587.5|4586.5|23322
1635500100000|2021-10-29 09:35:00|4593|4591.5|4592|4590.5|4595.5|4594.5|4589|4588|6706
1635500400000|2021-10-29 09:40:00|4591.5|4589.5|4595|4594|4598|4597|4590|4588.5|18984
1635500700000|2021-10-29 09:45:00|4594.5|4593.5|4599.5|4598.5|4600.5|4599.5|4594|4593|37044
1635501000000|2021-10-29 09:50:00|4600|4599|4599|4598.5|4603.5|4602.5|4599|4598.5|27537
1635501300000|2021-10-29 09:55:00|4600|4599|4604.5|4603|4607|4605.5|4600|4599|9451
1635501600000|2021-10-29 10:00:00|4605|4603.5|4602.5|4601.5|4608.5|4607|4598.5|4597|48574
1635501900000|2021-10-29 10:05:00|4602|4601|4601|4599.5|4603.5|4602|4596|4595|40706
1635502200000|2021-10-29 10:10:00|4600.5|4599|4588.5|4587|4605.5|4604|4588.5|4587|10333
1635502500000|2021-10-29 10:15:00|4589.5|4587.5|4581.5|4580|4592|4591|4580.5|4579|9986
1635502800000|2021-10-29 10:20:00|4581|4579.5|4585|4584|4589.5|4588|4581|4579.5|25482
1635503100000|2021-10-29 10:25:00|4584.5|4583.5|4589.5|4589|4592.5|4591|4584.5|4583.5|6994
1635503400000|2021-10-29 10:30:00|4590|4589.5|4595.5|4594.5|4596|4595|4589.5|4588|8315
1635503700000|2021-10-29 10:35:00|4596|4594|4599|4597.5|4600|4599|4594|4593|10050
1635504000000|2021-10-29 10:40:00|4598.5|4597|4600.5|4599.5|4604|4602.5|4597|4596|7785
1635504300000|2021-10-29 10:45:00|4601.5|4600|4600|4599|4603|4602|4597.5|4596.5|11062
1635504600000|2021-10-29 10:50:00|4599.5|4599.5|4600|4598.5|4603|4601.5|4599.5|4598|9013
1635504900000|2021-10-29 10:55:00|4599.5|4599|4595|4594|4600.5|4600|4595|4594|24512
1635505200000|2021-10-29 11:00:00|4594.5|4593.5|4600|4599|4600|4599|4593.5|4592.5|43370
1635505500000|2021-10-29 11:05:00|4601|4599.5|4598|4597|4601.5|4600.5|4595|4594|5127
1635505800000|2021-10-29 11:10:00|4599|4597.5|4598.5|4597.5|4600.5|4599|4597|4596.5|7557
1635506100000|2021-10-29 11:15:00|4598|4597|4594.5|4593|4598|4597|4593.5|4592|11639
1635506400000|2021-10-29 11:20:00|4594|4592.5|4593.5|4592|4595.5|4594.5|4592|4590.5|10495
1635506700000|2021-10-29 11:25:00|4593|4592.5|4593.5|4592|4594.5|4593.5|4592.5|4591.5|2008
1635507000000|2021-10-29 11:30:00|4593|4591.5|4594.5|4593.5|4595|4593.5|4592.5|4591.5|4903
1635507300000|2021-10-29 11:35:00|4595|4594|4604|4602.5|4604|4602.5|4595|4593.5|6320
1635507600000|2021-10-29 11:40:00|4603.5|4602|4604.5|4604|4605.5|4604.5|4602|4601|7034
1635507900000|2021-10-29 11:45:00|4604|4603.5|4597.5|4596.5|4605|4604|4597.5|4596.5|42562
1635508200000|2021-10-29 11:50:00|4598|4597.5|4586|4584.5|4599|4598|4585|4584.5|28041
1635508500000|2021-10-29 11:55:00|4585.5|4584|4579|4578|4585.5|4584|4578.5|4577.5|18166
1635508800000|2021-10-29 12:00:00|4578.5|4578.5|4580.5|4579.5|4584|4582.5|4578.5|4577|12280
1635509100000|2021-10-29 12:05:00|4580|4579|4578.5|4577.5|4582|4581|4577|4576|7901
1635509400000|2021-10-29 12:10:00|4578|4577|4568|4566.5|4578.5|4577|4565|4563.5|35529
1635509700000|2021-10-29 12:15:00|4567.5|4566|4562.5|4561|4568|4566|4561|4560|24286
1635510000000|2021-10-29 12:20:00|4563|4561.5|4558.5|4557|4567|4565.5|4557.5|4556|21372
1635510300000|2021-10-29 12:25:00|4558|4556.5|4560|4557.5|4560|4558.5|4552.5|4552|23159
1635510600000|2021-10-29 12:30:00|4559|4558|4563|4561.5|4563.5|4561.5|4552|4550.5|39792
1635510900000|2021-10-29 12:35:00|4562.5|4561|4556|4554.5|4562.5|4561|4555.5|4554.5|11419
1635511200000|2021-10-29 12:40:00|4555.5|4554|4553.5|4552|4561|4560.5|4552.5|4550.5|19770
1635511500000|2021-10-29 12:45:00|4553|4551.5|4550|4548|4556|4554.5|4549|4547.5|20519
1635511800000|2021-10-29 12:50:00|4549.5|4547.5|4549.5|4548.5|4550|4548.5|4545.5|4543.5|11841
1635512100000|2021-10-29 12:55:00|4550|4549|4554.5|4554|4562|4560.5|4550|4549|24424
1635512400000|2021-10-29 13:00:00|4555|4554.5|4557.5|4555.5|4558|4557|4551|4550|9597
1635512700000|2021-10-29 13:05:00|4557|4556|4554.5|4554|4558|4557|4553.5|4552.5|19573
1635513000000|2021-10-29 13:10:00|4555|4554.5|4551|4549.5|4561|4560.5|4551|4549|27482
1635513300000|2021-10-29 13:15:00|4552|4550|4556.5|4555|4559|4557.5|4551.5|4550|10060
1635513600000|2021-10-29 13:20:00|4556|4555.5|4557.5|4556|4558.5|4557.5|4555|4554.5|13388
1635513900000|2021-10-29 13:25:00|4558|4556.5|4552|4550|4559|4558.5|4551|4549.5|25569
1635514200000|2021-10-29 13:30:00|4551.5|4550.5|4550.5|4549|4553.5|4552|4539.5|4538.5|66179
1635514500000|2021-10-29 13:35:00|4551|4549.5|4554.5|4553|4561|4560|4550.5|4549.5|468237
1635514800000|2021-10-29 13:40:00|4555|4553.5|4557.5|4556|4557.5|4556|4544.5|4543|116662
1635515100000|2021-10-29 13:45:00|4558|4556.5|4545|4543.5|4558.5|4557|4542|4540.5|28541
1635515400000|2021-10-29 13:50:00|4544.5|4543|4545|4544|4546.5|4545|4540.5|4539.5|24582
1635515700000|2021-10-29 13:55:00|4545.5|4543.5|4548|4547|4553.5|4552|4544|4543.5|21908
1635516000000|2021-10-29 14:00:00|4548.5|4546.5|4544.5|4543|4548.5|4547.5|4541|4540|31759
1635516300000|2021-10-29 14:05:00|4544|4543.5|4554|4553|4555.5|4555|4542|4541.5|53596
1635516600000|2021-10-29 14:10:00|4553.5|4552.5|4544.5|4544|4554|4552.5|4542.5|4542|31525
1635516900000|2021-10-29 14:15:00|4545|4544.5|4548.5|4547|4551|4550.5|4540|4539|32165
1635517200000|2021-10-29 14:20:00|4549|4547.5|4547.5|4546.5|4551|4550|4545.5|4545|34110
1635517500000|2021-10-29 14:25:00|4548|4546|4550|4549.5|4550|4549.5|4542.5|4541.5|27787
1635517800000|2021-10-29 14:30:00|4550.5|4550|4550|4549|4551|4550|4547|4545.5|33039
1635518100000|2021-10-29 14:35:00|4549.5|4548.5|4551.5|4551|4554.5|4553|4548|4547|664052
1635518400000|2021-10-29 14:40:00|4552|4550.5|4554.5|4553|4556.5|4555|4551|4550|29864
1635518700000|2021-10-29 14:45:00|4555|4553.5|4560.5|4560|4561.5|4560.5|4553.5|4552.5|45231
1635519000000|2021-10-29 14:50:00|4561.5|4560.5|4555.5|4555|4562|4561.5|4555|4554|52723
1635519300000|2021-10-29 14:55:00|4555|4554.5|4562|4560.5|4562|4560.5|4554.5|4553|28314
1635519600000|2021-10-29 15:00:00|4561.5|4561|4557.5|4556.5|4564.5|4563.5|4557|4556|21388
1635519900000|2021-10-29 15:05:00|4558|4557|4565.5|4564|4565.5|4564.5|4556.5|4556|22272
1635520200000|2021-10-29 15:10:00|4566|4564.5|4571.5|4570.5|4574.5|4573|4565.5|4564.5|23458
1635520500000|2021-10-29 15:15:00|4572|4571|4574.5|4574|4575|4574|4569.5|4568.5|27729
1635520800000|2021-10-29 15:20:00|4575|4574.5|4576|4575|4578|4577.5|4571|4570.5|24562
1635521100000|2021-10-29 15:25:00|4576.5|4575.5|4579|4577|4581.5|4580.5|4573.5|4572.5|58497
1635753600000|2021-11-01 08:00:00|4592.5|4580|4542|4538.5|4597|4590|4539.5|4534|93034
1635753900000|2021-11-01 08:05:00|4541.5|4537.5|4544.5|4542|4558.5|4556|4533.5|4530.5|45577
1635754200000|2021-11-01 08:10:00|4543.5|4541.5|4551|4549|4557|4555.5|4542.5|4540.5|27186
1635754500000|2021-11-01 08:15:00|4552.5|4549.5|4544.5|4542|4553.5|4552|4544.5|4542|18683
1635754800000|2021-11-01 08:20:00|4545.5|4542.5|4544|4542|4550|4549.5|4543.5|4541.5|18285
1635755100000|2021-11-01 08:25:00|4543.5|4542.5|4557|4555.5|4558|4555.5|4538|4535.5|26758
1635755400000|2021-11-01 08:30:00|4556.5|4555|4561.5|4559.5|4561.5|4559.5|4551.5|4550|18701
1635755700000|2021-11-01 08:35:00|4560.5|4559|4551|4550|4560.5|4559.5|4547.5|4545.5|14123
1635756000000|2021-11-01 08:40:00|4550.5|4549.5|4549|4548|4553.5|4552|4547.5|4546|9612
1635756300000|2021-11-01 08:45:00|4549.5|4548.5|4551|4550|4555|4554|4548|4546.5|17348
1635756600000|2021-11-01 08:50:00|4551.5|4550.5|4550.5|4549.5|4554|4553.5|4550|4549.5|40847
1635756900000|2021-11-01 08:55:00|4551|4550|4549|4547.5|4553.5|4551.5|4547.5|4546.5|16972
1635757200000|2021-11-01 09:00:00|4549.5|4548|4548|4546|4554|4553|4546|4545.5|10942
1635757500000|2021-11-01 09:05:00|4548.5|4546.5|4550|4548|4553.5|4551.5|4548.5|4546.5|9025
1635757800000|2021-11-01 09:10:00|4550.5|4548.5|4549|4548|4553.5|4552.5|4548.5|4547.5|8493
1635758100000|2021-11-01 09:15:00|4549.5|4548.5|4549.5|4548|4554.5|4554|4549|4548|11804
1635758400000|2021-11-01 09:20:00|4550|4548.5|4554|4552.5|4554|4552.5|4549|4548|9997
1635758700000|2021-11-01 09:25:00|4553.5|4552|4553.5|4552.5|4554|4553|4550.5|4549.5|5190
1635759000000|2021-11-01 09:30:00|4554|4553|4554.5|4553|4558.5|4557.5|4553|4552.5|50582
1635759300000|2021-11-01 09:35:00|4554|4553.5|4568|4566.5|4569.5|4568|4553.5|4553|13896
1635759600000|2021-11-01 09:40:00|4568.5|4567|4572|4571|4573.5|4572|4568.5|4567|13670
1635759900000|2021-11-01 09:45:00|4572.5|4571.5|4572.5|4571.5|4575|4574|4567.5|4567|19251
1635760200000|2021-11-01 09:50:00|4572|4572|4571|4570|4575|4574|4571|4569.5|18538
1635760500000|2021-11-01 09:55:00|4570.5|4569.5|4561.5|4559.5|4571.5|4570|4559.5|4558|20980
1635760800000|2021-11-01 10:00:00|4561|4559|4557|4555.5|4562|4561|4554.5|4554|11093
1635761100000|2021-11-01 10:05:00|4556.5|4556|4560.5|4559|4562|4560.5|4556|4555.5|11772
1635761400000|2021-11-01 10:10:00|4560|4558.5|4558.5|4557.5|4563|4561.5|4558.5|4557.5|11930
1635761700000|2021-11-01 10:15:00|4558|4557|4555.5|4555|4560|4559.5|4555|4554|15704
1635762000000|2021-11-01 10:20:00|4555|4554.5|4550.5|4549.5|4555|4554.5|4550.5|4549.5|9175
1635762300000|2021-11-01 10:25:00|4550|4549|4544|4543|4551|4550|4544|4542.5|12546
1635762600000|2021-11-01 10:30:00|4544.5|4543.5|4542.5|4541.5|4545|4544|4539|4538|22499
1635762900000|2021-11-01 10:35:00|4543|4542|4539.5|4538.5|4543.5|4542.5|4538|4537|21436
1635763200000|2021-11-01 10:40:00|4540|4539|4543.5|4542.5|4544|4543|4540|4539|9721
1635763500000|2021-11-01 10:45:00|4544|4543|4547|4545.5|4547|4546.5|4543|4541.5|12611
1635763800000|2021-11-01 10:50:00|4546.5|4546|4545|4543.5|4548|4547|4545|4543.5|7421
1635764100000|2021-11-01 10:55:00|4544.5|4543|4547|4546|4548.5|4547.5|4542.5|4542|7978
1635764400000|2021-11-01 11:00:00|4546.5|4546.5|4548|4547|4549.5|4548.5|4546|4545.5|5689
1635764700000|2021-11-01 11:05:00|4547.5|4546|4542.5|4541.5|4548|4547.5|4542.5|4541.5|7427
1635765000000|2021-11-01 11:10:00|4542|4541|4532.5|4531|4542.5|4541|4531|4530|26758
1635765300000|2021-11-01 11:15:00|4532|4530.5|4534.5|4533|4535|4534.5|4532|4530.5|8353
1635765600000|2021-11-01 11:20:00|4535|4533.5|4536|4535|4538|4536.5|4533|4532|11159
1635765900000|2021-11-01 11:25:00|4536.5|4535.5|4542.5|4541.5|4542.5|4541.5|4536.5|4535|9626
1635766200000|2021-11-01 11:30:00|4543|4542|4543|4542|4544|4543|4540|4539.5|8071
1635766500000|2021-11-01 11:35:00|4544|4542.5|4545.5|4544.5|4545.5|4544.5|4540.5|4540|5651
1635766800000|2021-11-01 11:40:00|4546|4545|4551.5|4550.5|4554|4553.5|4546|4545|16823
1635767100000|2021-11-01 11:45:00|4551|4550|4546.5|4545|4552|4551|4544.5|4543.5|9867
1635767400000|2021-11-01 11:50:00|4547|4545.5|4548|4547|4548|4547|4546.5|4544.5|1685
1635767700000|2021-11-01 11:55:00|4547.5|4546.5|4543.5|4542.5|4548|4547|4543|4542.5|18708
1635768000000|2021-11-01 12:00:00|4543|4542|4543|4542.5|4544|4543|4540|4539.5|15089
1635768300000|2021-11-01 12:05:00|4542.5|4542|4540|4538.5|4543|4542|4539.5|4538.5|15672
1635768600000|2021-11-01 12:10:00|4540.5|4539|4541|4540|4541.5|4541|4539|4538.5|8440
1635768900000|2021-11-01 12:15:00|4541.5|4541|4545|4544|4546|4545|4541|4540|11769
1635769200000|2021-11-01 12:20:00|4545.5|4544.5|4546|4545.5|4546.5|4545.5|4544|4543.5|4111
1635769500000|2021-11-01 12:25:00|4546.5|4546|4545.5|4544.5|4548.5|4547.5|4544|4543.5|4558
1635769800000|2021-11-01 12:30:00|4545|4544|4544|4543|4546|4545|4543|4542.5|2766
1635770100000|2021-11-01 12:35:00|4543.5|4543.5|4546|4545|4546.5|4545.5|4543|4542|8511
1635770400000|2021-11-01 12:40:00|4545.5|4545.5|4545|4544|4548|4547|4544|4543|7229
1635770700000|2021-11-01 12:45:00|4544.5|4544.5|4546.5|4545.5|4548|4546.5|4544.5|4544|5712
1635771000000|2021-11-01 12:50:00|4547|4546|4548|4546.5|4548|4547|4544|4543.5|4141
1635771300000|2021-11-01 12:55:00|4547.5|4547|4549.5|4549|4550|4549.5|4547.5|4546.5|3958
1635771600000|2021-11-01 13:00:00|4549|4548.5|4548|4546.5|4552.5|4552|4546|4545.5|12566
1635771900000|2021-11-01 13:05:00|4547.5|4546|4546.5|4546|4548.5|4547.5|4546|4545|3123
1635772200000|2021-11-01 13:10:00|4546|4545.5|4550|4548.5|4553.5|4551.5|4545.5|4544.5|12319
1635772500000|2021-11-01 13:15:00|4549.5|4549|4552|4551|4552|4551|4549.5|4548|2181
1635772800000|2021-11-01 13:20:00|4551.5|4550|4558|4557|4558|4557|4551|4549.5|7406
1635773100000|2021-11-01 13:25:00|4559|4558|4553.5|4552|4562.5|4561.5|4553.5|4552|16023
1635773400000|2021-11-01 13:30:00|4553|4551.5|4552.5|4551|4557|4554.5|4545|4544|24690
1635773700000|2021-11-01 13:35:00|4553|4551.5|4565|4564.5|4566|4565|4553|4551.5|21716
1635774000000|2021-11-01 13:40:00|4565.5|4563.5|4569.5|4567.5|4571|4569.5|4563.5|4562|20902
1635774300000|2021-11-01 13:45:00|4569|4568|4555.5|4554|4571|4570|4554.5|4553.5|19021
1635774600000|2021-11-01 13:50:00|4555|4553.5|4553|4552|4564|4563|4552|4551|33228
1635774900000|2021-11-01 13:55:00|4553.5|4552.5|4555|4553.5|4558|4557.5|4548.5|4546.5|11422
1635775200000|2021-11-01 14:00:00|4555.5|4554|4549|4547.5|4555.5|4554.5|4544.5|4542.5|35899
1635775500000|2021-11-01 14:05:00|4549.5|4548|4561|4559.5|4563|4561.5|4549.5|4548|31723
1635775800000|2021-11-01 14:10:00|4560.5|4559|4559|4557.5|4561|4559.5|4551.5|4550.5|13675
1635776100000|2021-11-01 14:15:00|4560|4558|4563.5|4562.5|4565.5|4564.5|4557.5|4557|19330
1635776400000|2021-11-01 14:20:00|4564|4562|4566.5|4565.5|4571|4569|4560.5|4559.5|37287
1635776700000|2021-11-01 14:25:00|4566|4565|4566.5|4565|4569.5|4568.5|4563|4561.5|33306
1635777000000|2021-11-01 14:30:00|4567|4565.5|4567|4566|4569.5|4568.5|4564|4563|79407
1635777300000|2021-11-01 14:35:00|4567.5|4566.5|4562.5|4561.5|4573|4572|4562.5|4561.5|40180
1635777600000|2021-11-01 14:40:00|4563|4562|4562.5|4561.5|4563.5|4562.5|4556|4555.5|35696
1635777900000|2021-11-01 14:45:00|4562|4562|4558.5|4557.5|4565|4563.5|4557.5|4556.5|48301
1635778200000|2021-11-01 14:50:00|4558|4557|4562|4560.5|4565|4563|4554.5|4553.5|52613
1635778500000|2021-11-01 14:55:00|4561.5|4561.5|4564|4563|4567|4566|4559.5|4558|65931
1635778800000|2021-11-01 15:00:00|4563.5|4562.5|4568|4567|4570.5|4569.5|4559|4558|61694
1635779100000|2021-11-01 15:05:00|4567.5|4567.5|4561|4560|4567.5|4567.5|4560.5|4559|20222
1635779400000|2021-11-01 15:10:00|4560.5|4559.5|4556|4554.5|4560.5|4559.5|4554|4553.5|51813
1635779700000|2021-11-01 15:15:00|4556.5|4555|4561.5|4560.5|4563.5|4562|4554|4553|36221
1635780000000|2021-11-01 15:20:00|4561|4560|4558.5|4557.5|4564.5|4563.5|4557|4556.5|50718
1635780300000|2021-11-01 15:25:00|4558|4557|4562|4561|4563.5|4562.5|4556|4555|50499
1635780600000|2021-11-01 15:30:00|4562.5|4561.5|4568|4566.5|4569|4567.5|4562.5|4561|25184
1635780900000|2021-11-01 15:35:00|4568.5|4567|4566.5|4566|4571.5|4570.5|4564.5|4563|23474
1635781200000|2021-11-01 15:40:00|4567|4566.5|4568.5|4567.5|4570|4569|4564.5|4563|27226
1635781500000|2021-11-01 15:45:00|4568|4567|4571|4570|4572.5|4571.5|4567|4566.5|21652
1635781800000|2021-11-01 15:50:00|4570.5|4569.5|4572|4571|4573|4572|4568.5|4567.5|68011
1635782100000|2021-11-01 15:55:00|4571.5|4570.5|4577|4576.5|4579|4578|4571.5|4570.5|17459
1635782400000|2021-11-01 16:00:00|4576.5|4576|4567|4566.5|4580|4578.5|4566.5|4565.5|78616
1635782700000|2021-11-01 16:05:00|4566.5|4566|4566|4565|4572.5|4571.5|4565|4564.5|35807
1635783000000|2021-11-01 16:10:00|4566.5|4565.5|4570.5|4569|4574|4572.5|4566.5|4565.5|19816
1635783300000|2021-11-01 16:15:00|4570|4568.5|4569|4567.5|4570.5|4570|4566.5|4565.5|36187
1635783600000|2021-11-01 16:20:00|4569.5|4568|4568.5|4567.5|4572.5|4571|4567.5|4567|16811
1635783900000|2021-11-01 16:25:00|4569|4568|4570.5|4569.5|4571|4569.5|4565.5|4565|54220
1635840000000|2021-11-02 08:00:00|4497|4495.5|4466.5|4462|4500|4499|4449.5|4446.5|213693
1635840300000|2021-11-02 08:05:00|4466|4462.5|4460.5|4458|4476.5|4473.5|4453.5|4452|46935
1635840600000|2021-11-02 08:10:00|4461|4458.5|4446.5|4444.5|4468.5|4467|4446|4444.5|58960
1635840900000|2021-11-02 08:15:00|4446|4444|4454.5|4452.5|4461.5|4459.5|4437.5|4436|104314
1635841200000|2021-11-02 08:20:00|4453.5|4452|4445.5|4444|4455|4454|4442|4440|35976
1635841500000|2021-11-02 08:25:00|4446|4445|4432.5|4431|4447|4445.5|4430.5|4428.5|39885
1635841800000|2021-11-02 08:30:00|4433|4431.5|4437.5|4435.5|4441|4439|4429.5|4428.5|73999
1635842100000|2021-11-02 08:35:00|4437|4435|4439.5|4438|4444|4442|4434|4433|39468
1635842400000|2021-11-02 08:40:00|4440|4439.5|4439|4437|4442|4440|4432.5|4431|20342
1635842700000|2021-11-02 08:45:00|4439.5|4437.5|4418.5|4417|4441.5|4440|4414.5|4413|32492
1635843000000|2021-11-02 08:50:00|4419|4417.5|4409|4407.5|4421|4419|4407|4406|66347
1635843300000|2021-11-02 08:55:00|4410|4408|4416.5|4414.5|4416.5|4414.5|4401|4400|91910
1635843600000|2021-11-02 09:00:00|4417|4414|4419.5|4418|4422|4420|4414.5|4413|13052
1635843900000|2021-11-02 09:05:00|4420|4419|4422|4420.5|4423|4421.5|4416|4413.5|18218
1635844200000|2021-11-02 09:10:00|4421.5|4420|4422|4420.5|4424|4422|4415|4414|9583
1635844500000|2021-11-02 09:15:00|4421.5|4420|4418|4416.5|4422|4420|4412.5|4410.5|15623
1635844800000|2021-11-02 09:20:00|4418.5|4417|4422.5|4421.5|4423.5|4421.5|4418|4417|15719
1635845100000|2021-11-02 09:25:00|4422|4421|4428.5|4427|4430.5|4428|4421|4420|14568
1635845400000|2021-11-02 09:30:00|4429|4427.5|4425|4423.5|4432|4431|4423|4422.5|23567
1635845700000|2021-11-02 09:35:00|4425.5|4424|4434.5|4433|4439|4437.5|4425.5|4423.5|196850
1635846000000|2021-11-02 09:40:00|4434|4432.5|4434|4432.5|4434.5|4432.5|4428.5|4427|7134
1635846300000|2021-11-02 09:45:00|4434.5|4433|4440|4438.5|4441|4440.5|4433.5|4432|23910
1635846600000|2021-11-02 09:50:00|4439.5|4438|4445.5|4444.5|4446.5|4445|4438|4437|17374
1635846900000|2021-11-02 09:55:00|4445|4445|4448|4447.5|4452.5|4451|4445|4445|32219
1635847200000|2021-11-02 10:00:00|4448.5|4447|4457|4456|4460|4458.5|4444.5|4443.5|43601
1635847500000|2021-11-02 10:05:00|4456.5|4455.5|4452|4450.5|4457|4455.5|4451|4450|32177
1635847800000|2021-11-02 10:10:00|4451.5|4451|4441.5|4440|4451.5|4451|4437.5|4437|19813
1635848100000|2021-11-02 10:15:00|4441|4439.5|4430|4428.5|4441|4440|4427.5|4426.5|21672
1635848400000|2021-11-02 10:20:00|4430.5|4429|4440|4439|4441.5|4440|4430|4429|15996
1635848700000|2021-11-02 10:25:00|4441|4439.5|4449|4447.5|4450|4449|4441|4439|15018
1635849000000|2021-11-02 10:30:00|4448.5|4447|4450|4449.5|4452.5|4451.5|4447.5|4446.5|14963
1635849300000|2021-11-02 10:35:00|4451|4450|4450|4449|4453|4452.5|4448|4447.5|7251
1635849600000|2021-11-02 10:40:00|4449.5|4448.5|4454|4453|4458|4457|4446.5|4445.5|31152
1635849900000|2021-11-02 10:45:00|4453.5|4452.5|4449.5|4448|4454|4452.5|4447|4445.5|20562
1635850200000|2021-11-02 10:50:00|4449|4447.5|4447.5|4446|4450.5|4450|4444.5|4443|19396
1635850500000|2021-11-02 10:55:00|4447|4445.5|4448|4447|4449.5|4448.5|4445.5|4444|13281
1635850800000|2021-11-02 11:00:00|4448.5|4447.5|4441|4439.5|4450|4448.5|4438|4437|21448
1635851100000|2021-11-02 11:05:00|4441.5|4440|4440|4438.5|4441.5|4440.5|4437|4436.5|14066
1635851400000|2021-11-02 11:10:00|4439.5|4439|4439|4437.5|4443.5|4443|4434|4433|25496
1635851700000|2021-11-02 11:15:00|4438.5|4437|4436.5|4435.5|4441|4440|4436|4435|16491
1635852000000|2021-11-02 11:20:00|4436|4435|4433|4431.5|4438.5|4437|4432.5|4431.5|11018
1635852300000|2021-11-02 11:25:00|4433.5|4432|4432.5|4431|4435.5|4434.5|4431|4430|12000
1635852600000|2021-11-02 11:30:00|4432|4431.5|4438|4437|4439.5|4439|4430|4429|16968
1635852900000|2021-11-02 11:35:00|4437.5|4437.5|4425.5|4424|4438.5|4437.5|4424.5|4423.5|25556
1635853200000|2021-11-02 11:40:00|4426|4424.5|4419.5|4418.5|4426|4425|4419.5|4418|28673
1635853500000|2021-11-02 11:45:00|4420|4419|4418|4417|4421.5|4420|4417|4416.5|14631
1635853800000|2021-11-02 11:50:00|4418.5|4417.5|4420.5|4420|4421.5|4421|4417.5|4417|6463
1635854100000|2021-11-02 11:55:00|4421|4420.5|4407.5|4406.5|4421|4420.5|4406|4404|38554
1635854400000|2021-11-02 12:00:00|4408|4406|4410|4408.5|4412.5|4411.5|4406.5|4405.5|15780
1635854700000|2021-11-02 12:05:00|4409.5|4408|4411|4410|4413.5|4412.5|4407.5|4406|20869
1635855000000|2021-11-02 12:10:00|4410.5|4409.5|4417|4415.5|4417.5|4416.5|4409.5|4408.5|13652
1635855300000|2021-11-02 12:15:00|4417.5|4416|4412.5|4411|4418|4417|4411|4410|10084
1635855600000|2021-11-02 12:20:00|4413|4411.5|4419|4418|4420.5|4419.5|4413|4411.5|14753
1635855900000|2021-11-02 12:25:00|4418.5|4417.5|4416.5|4415.5|4419.5|4418.5|4414|4413|9666
1635856200000|2021-11-02 12:30:00|4416|4415|4417|4415.5|4417.5|4416.5|4413|4412.5|17037
1635856500000|2021-11-02 12:35:00|4416.5|4415|4415.5|4414.5|4416.5|4416|4413|4412|53106
1635856800000|2021-11-02 12:40:00|4416|4414|4411|4410|4416|4414|4411|4409.5|9674
1635857100000|2021-11-02 12:45:00|4410.5|4409.5|4404.5|4403.5|4410.5|4410|4399.5|4399|50736
1635857400000|2021-11-02 12:50:00|4404|4403|4405|4404|4406|4405.5|4399|4398|28822
1635857700000|2021-11-02 12:55:00|4404.5|4404.5|4407.5|4406.5|4408.5|4407.5|4404.5|4404.5|12703
1635858000000|2021-11-02 13:00:00|4408|4407|4416|4414.5|4418.5|4417.5|4408|4406.5|37660
1635858300000|2021-11-02 13:05:00|4415.5|4414|4417|4416.5|4418|4417.5|4413.5|4412.5|38098
1635858600000|2021-11-02 13:10:00|4416.5|4416|4417|4416|4418.5|4418|4414.5|4414|21592
1635858900000|2021-11-02 13:15:00|4417.5|4416.5|4430.5|4429.5|4431|4430|4417.5|4416.5|67284
1635859200000|2021-11-02 13:20:00|4430|4430|4425.5|4424.5|4431.5|4431|4425.5|4424|91660
1635859500000|2021-11-02 13:25:00|4426|4425|4435|4434|4435|4434|4426|4425|53490
1635859800000|2021-11-02 13:30:00|4435.5|4434.5|4428|4427|4449|4448.5|4425.5|4423.5|112847
1635860100000|2021-11-02 13:35:00|4427.5|4426.5|4429|4427|4436|4435|4424|4422.5|31307
1635860400000|2021-11-02 13:40:00|4428.5|4426.5|4435.5|4434.5|4435.5|4435|4425|4423|44084
1635860700000|2021-11-02 13:45:00|4435|4433.5|4429.5|4428|4440.5|4440|4428.5|4427|45177
1635861000000|2021-11-02 13:50:00|4429|4427.5|4432.5|4431.5|4432.5|4431.5|4426.5|4425.5|40150
1635861300000|2021-11-02 13:55:00|4432|4431|4437.5|4436|4438.5|4437.5|4429.5|4428.5|34072
1635861600000|2021-11-02 14:00:00|4437|4436.5|4440.5|4438.5|4444|4443.5|4434|4433|55912
1635861900000|2021-11-02 14:05:00|4441|4439|4445|4443.5|4445.5|4445|4437|4436|45835
1635862200000|2021-11-02 14:10:00|4445.5|4444|4437.5|4436|4447|4445.5|4436|4434.5|45482
1635862500000|2021-11-02 14:15:00|4438|4436.5|4438|4437.5|4443|4442|4433|4431.5|23502
1635862800000|2021-11-02 14:20:00|4438.5|4437|4429|4428|4439|4438|4427.5|4426.5|170153
1635863100000|2021-11-02 14:25:00|4429.5|4428.5|4430.5|4429.5|4432.5|4431.5|4426.5|4425.5|41604
1635863400000|2021-11-02 14:30:00|4430|4429|4436|4435|4436|4435|4426.5|4425.5|28062
1635863700000|2021-11-02 14:35:00|4435.5|4435.5|4442|4441|4444|4443.5|4434|4433|25630
1635864000000|2021-11-02 14:40:00|4441.5|4440.5|4435|4433.5|4443.5|4442.5|4434.5|4433.5|25986
1635864300000|2021-11-02 14:45:00|4434.5|4434|4433|4431.5|4437.5|4436.5|4432|4430.5|23486
1635864600000|2021-11-02 14:50:00|4433.5|4432|4430.5|4429.5|4435.5|4435|4427|4426.5|38106
1635864900000|2021-11-02 14:55:00|4430|4430|4439.5|4438.5|4439.5|4438.5|4428|4427.5|186454
1635865200000|2021-11-02 15:00:00|4439|4438|4453|4452|4458|4457|4435|4434|77425
1635865500000|2021-11-02 15:05:00|4452.5|4451.5|4456.5|4455.5|4463.5|4462.5|4448|4447|41807
1635865800000|2021-11-02 15:10:00|4457|4456|4449.5|4448.5|4458|4457.5|4447|4446|189623
1635866100000|2021-11-02 15:15:00|4450|4449|4447|4445.5|4451.5|4451|4445.5|4445|40605
1635866400000|2021-11-02 15:20:00|4446.5|4446|4440|4439|4446.5|4446.5|4436.5|4435.5|49341
1635866700000|2021-11-02 15:25:00|4439.5|4438.5|4433|4432|4440.5|4440|4432.5|4432|47308
1635867000000|2021-11-02 15:30:00|4432.5|4431.5|4440|4439|4442|4441.5|4432.5|4431.5|37879
1635867300000|2021-11-02 15:35:00|4440.5|4438.5|4452|4451|4452|4451.5|4439.5|4438.5|59352
1635867600000|2021-11-02 15:40:00|4452.5|4452|4455|4454|4458.5|4457.5|4451|4450|64175
1635867900000|2021-11-02 15:45:00|4455.5|4454.5|4454|4453.5|4458.5|4458|4453.5|4452|28371
1635868200000|2021-11-02 15:50:00|4453.5|4453|4449.5|4448.5|4454|4453.5|4448.5|4447.5|19028
1635868500000|2021-11-02 15:55:00|4449|4448|4451|4450|4451|4450.5|4446.5|4446|28639
1635868800000|2021-11-02 16:00:00|4451.5|4450.5|4454.5|4453.5|4455.5|4455|4451|4450|33235
1635869100000|2021-11-02 16:05:00|4454|4454|4454|4453|4455.5|4454.5|4450.5|4449|45878
1635869400000|2021-11-02 16:10:00|4453.5|4453.5|4453.5|4452|4455|4454|4452|4451|24020
1635869700000|2021-11-02 16:15:00|4452.5|4452.5|4458|4457|4458.5|4457.5|4452.5|4452|26247
1635870000000|2021-11-02 16:20:00|4457.5|4457.5|4457|4456|4459.5|4459|4456.5|4456|49021
1635870300000|2021-11-02 16:25:00|4456.5|4455.5|4461.5|4460|4462|4461.5|4455|4454.5|58574
1635926400000|2021-11-03 08:00:00|4531|4526.5|4513.5|4510|4550|4542|4502.5|4500|44462
1635926700000|2021-11-03 08:05:00|4513|4509.5|4524.5|4522.5|4531|4528.5|4511.5|4508|60977
1635927000000|2021-11-03 08:10:00|4525.5|4523|4519.5|4517.5|4531.5|4529.5|4517.5|4516.5|19484
1635927300000|2021-11-03 08:15:00|4520|4518|4520|4519|4522.5|4520|4512|4510.5|41032
1635927600000|2021-11-03 08:20:00|4519.5|4518.5|4522|4520.5|4529|4527.5|4516|4515.5|22637
1635927900000|2021-11-03 08:25:00|4521.5|4519.5|4529|4528|4530.5|4529|4519.5|4517|12152
1635928200000|2021-11-03 08:30:00|4528.5|4527|4524|4523|4534.5|4532.5|4523|4522|7733
1635928500000|2021-11-03 08:35:00|4524.5|4523.5|4538.5|4536.5|4540|4537.5|4524.5|4522.5|12959
1635928800000|2021-11-03 08:40:00|4539.5|4537|4542|4540.5|4550|4548.5|4539.5|4537|25833
1635929100000|2021-11-03 08:45:00|4542.5|4541|4542.5|4540.5|4549.5|4548|4540|4538.5|8603
1635929400000|2021-11-03 08:50:00|4543.5|4541|4538.5|4537|4546.5|4545|4533.5|4532.5|25498
1635929700000|2021-11-03 08:55:00|4538|4537.5|4543|4541.5|4549|4547|4538|4537|5772
1635930000000|2021-11-03 09:00:00|4542.5|4541|4530.5|4529|4543|4542|4530|4529|11105
1635930300000|2021-11-03 09:05:00|4531|4529.5|4531.5|4530.5|4532|4531|4529|4526.5|7593
1635930600000|2021-11-03 09:10:00|4531|4529.5|4530|4528.5|4533.5|4531.5|4525|4523.5|26125
1635930900000|2021-11-03 09:15:00|4529.5|4528|4534|4532|4538|4537|4528.5|4527|12775
1635931200000|2021-11-03 09:20:00|4533.5|4532.5|4531.5|4530.5|4535.5|4534|4531|4530|12175
1635931500000|2021-11-03 09:25:00|4532|4531|4529|4527.5|4535.5|4534.5|4528|4526|7294
1635931800000|2021-11-03 09:30:00|4529.5|4528|4528|4527|4533|4531.5|4527|4525|17088
1635932100000|2021-11-03 09:35:00|4528.5|4527.5|4522|4521|4529|4528|4520.5|4520|6712
1635932400000|2021-11-03 09:40:00|4522.5|4520|4516|4515.5|4523|4522|4515|4514|15190
1635932700000|2021-11-03 09:45:00|4516.5|4516|4511|4509.5|4518|4517|4511|4509.5|7494
1635933000000|2021-11-03 09:50:00|4511.5|4510|4516|4515|4517|4516|4510|4508.5|24248
1635933300000|2021-11-03 09:55:00|4515.5|4515.5|4513.5|4512|4520.5|4519.5|4513.5|4511.5|9811
1635933600000|2021-11-03 10:00:00|4513|4511.5|4515.5|4514|4516|4515|4508.5|4507|38357
1635933900000|2021-11-03 10:05:00|4515|4513.5|4510|4508.5|4515|4513.5|4508|4506|15437
1635934200000|2021-11-03 10:10:00|4510.5|4509|4505.5|4504|4515|4513.5|4505.5|4503|23628
1635934500000|2021-11-03 10:15:00|4505|4503.5|4509.5|4508.5|4509.5|4508.5|4503.5|4501.5|13318
1635934800000|2021-11-03 10:20:00|4509|4509|4515.5|4514|4517|4516|4509|4509|11278
1635935100000|2021-11-03 10:25:00|4516|4513.5|4516|4514.5|4520|4518.5|4514.5|4513|22021
1635935400000|2021-11-03 10:30:00|4515.5|4514|4515.5|4514.5|4516.5|4515.5|4513.5|4513|9705
1635935700000|2021-11-03 10:35:00|4516|4515|4508.5|4507|4516.5|4515.5|4505.5|4504|13469
1635936000000|2021-11-03 10:40:00|4508|4506.5|4514|4512.5|4514.5|4513.5|4508|4506.5|6393
1635936300000|2021-11-03 10:45:00|4513.5|4512|4513.5|4512.5|4516.5|4515.5|4512|4510.5|7454
1635936600000|2021-11-03 10:50:00|4513|4512|4514.5|4513.5|4515|4513.5|4511.5|4510.5|3528
1635936900000|2021-11-03 10:55:00|4515|4514|4515|4513.5|4519.5|4518.5|4514.5|4513.5|10527
1635937200000|2021-11-03 11:00:00|4514.5|4513|4513|4511.5|4515|4514.5|4512.5|4511|4857
1635937500000|2021-11-03 11:05:00|4512.5|4512|4512|4510.5|4516.5|4515|4512|4510.5|8320
1635937800000|2021-11-03 11:10:00|4512.5|4511|4512|4510.5|4515|4514|4511.5|4510.5|3697
1635938100000|2021-11-03 11:15:00|4511.5|4510|4511.5|4510.5|4512|4510.5|4508|4506.5|5470
1635938400000|2021-11-03 11:20:00|4511|4511|4511|4510|4511.5|4511|4509|4508|6270
1635938700000|2021-11-03 11:25:00|4511.5|4510.5|4513.5|4512.5|4514|4512.5|4510.5|4510|3948
1635939000000|2021-11-03 11:30:00|4514|4513|4512|4511|4514.5|4513|4510|4508.5|7095
1635939300000|2021-11-03 11:35:00|4511.5|4510.5|4515|4513.5|4515.5|4514.5|4510|4509|9112
1635939600000|2021-11-03 11:40:00|4514.5|4514.5|4510.5|4509.5|4515.5|4514.5|4510.5|4509.5|15405
1635939900000|2021-11-03 11:45:00|4511|4510|4513.5|4512.5|4516|4514.5|4509.5|4509|13702
1635940200000|2021-11-03 11:50:00|4514|4513|4512|4511|4515|4514|4512|4511|8193
1635940500000|2021-11-03 11:55:00|4511.5|4510.5|4504|4502.5|4512|4510.5|4504|4502|9753
1635940800000|2021-11-03 12:00:00|4504.5|4503|4503.5|4502|4506|4505.5|4502.5|4502|8084
1635941100000|2021-11-03 12:05:00|4503|4501.5|4503|4501.5|4504.5|4503.5|4501.5|4500.5|7547
1635941400000|2021-11-03 12:10:00|4502.5|4502|4502.5|4501.5|4506.5|4505|4502|4501.5|10638
1635941700000|2021-11-03 12:15:00|4503|4502|4500.5|4500|4503.5|4502.5|4498.5|4498|17862
1635942000000|2021-11-03 12:20:00|4501|4500.5|4497|4496|4501.5|4500.5|4494|4493|7216
1635942300000|2021-11-03 12:25:00|4496.5|4495.5|4497.5|4496.5|4500|4499|4496|4495|6815
1635942600000|2021-11-03 12:30:00|4498|4497|4494|4492.5|4500|4498.5|4491.5|4490.5|15827
1635942900000|2021-11-03 12:35:00|4493.5|4493.5|4495.5|4494.5|4495.5|4495|4493.5|4492.5|5666
1635943200000|2021-11-03 12:40:00|4496|4495|4494.5|4494|4496.5|4495.5|4493.5|4493|13269
1635943500000|2021-11-03 12:45:00|4494|4493|4491|4490|4497|4496|4490|4489.5|7038
1635943800000|2021-11-03 12:50:00|4490.5|4489.5|4496|4495|4496|4495.5|4490|4488.5|6292
1635944100000|2021-11-03 12:55:00|4495.5|4494.5|4498|4497|4499.5|4499|4494|4493|5079
1635944400000|2021-11-03 13:00:00|4497.5|4496.5|4498|4497|4500|4499|4496.5|4496|7680
1635944700000|2021-11-03 13:05:00|4497.5|4496|4496|4495|4498|4497|4490.5|4489.5|9852
1635945000000|2021-11-03 13:10:00|4496.5|4495.5|4488|4486|4497.5|4496|4488|4486|19313
1635945300000|2021-11-03 13:15:00|4487.5|4486.5|4490|4489|4492|4491|4487|4486.5|6855
1635945600000|2021-11-03 13:20:00|4489.5|4489.5|4488.5|4487.5|4490.5|4489.5|4485|4484|13737
1635945900000|2021-11-03 13:25:00|4488|4487|4488|4486.5|4493.5|4492.5|4486|4485.5|21977
1635946200000|2021-11-03 13:30:00|4488.5|4487.5|4492.5|4490.5|4493.5|4491.5|4482.5|4481|50191
1635946500000|2021-11-03 13:35:00|4492|4490|4498.5|4498|4502.5|4501.5|4484.5|4484|44088
1635946800000|2021-11-03 13:40:00|4498|4497.5|4486.5|4485.5|4498.5|4497.5|4485.5|4484.5|33799
1635947100000|2021-11-03 13:45:00|4487|4484.5|4477.5|4476|4488.5|4487.5|4477|4476|26480
1635947400000|2021-11-03 13:50:00|4478|4476.5|4479|4477|4482.5|4481|4474|4472|25045
1635947700000|2021-11-03 13:55:00|4479.5|4477.5|4483|4482|4486|4485|4479.5|4477.5|24134
1635948000000|2021-11-03 14:00:00|4481.5|4481.5|4484|4483|4489|4487.5|4475|4474|26630
1635948300000|2021-11-03 14:05:00|4484.5|4483.5|4478.5|4477|4486|4485|4477|4476.5|25144
1635948600000|2021-11-03 14:10:00|4478|4477.5|4480|4479|4480|4479|4470.5|4469|102802
1635948900000|2021-11-03 14:15:00|4479.5|4479.5|4475.5|4474.5|4481|4479.5|4471.5|4470|22774
1635949200000|2021-11-03 14:20:00|4475|4474|4479.5|4478|4480|4479|4469.5|4469|42033
1635949500000|2021-11-03 14:25:00|4480|4478.5|4479.5|4478.5|4483|4481.5|4477|4476|37935
1635949800000|2021-11-03 14:30:00|4479|4478|4487|4486|4487.5|4486.5|4478|4477.5|20216
1635950100000|2021-11-03 14:35:00|4486.5|4485.5|4480|4479.5|4486.5|4486|4478.5|4477.5|30723
1635950400000|2021-11-03 14:40:00|4479.5|4479|4480.5|4479.5|4482.5|4481.5|4477.5|4477|21631
1635950700000|2021-11-03 14:45:00|4480|4479|4480.5|4479|4481|4480|4475.5|4474.5|11346
1635951000000|2021-11-03 14:50:00|4481|4479.5|4490.5|4489.5|4491|4490|4480.5|4479|17354
1635951300000|2021-11-03 14:55:00|4491|4490|4487|4486|4493.5|4492.5|4487|4486|22372
1635951600000|2021-11-03 15:00:00|4486.5|4485.5|4480.5|4480|4487.5|4486.5|4480.5|4480|10773
1635951900000|2021-11-03 15:05:00|4480|4479|4475|4473.5|4480.5|4479.5|4472|4471.5|22561
1635952200000|2021-11-03 15:10:00|4474.5|4473|4471|4470|4475.5|4475|4470.5|4470|33998
1635952500000|2021-11-03 15:15:00|4471.5|4470.5|4469.5|4468|4474|4473|4469|4468|28330
1635952800000|2021-11-03 15:20:00|4470|4468.5|4464|4463|4471|4470.5|4462|4461.5|25460
1635953100000|2021-11-03 15:25:00|4464.5|4463.5|4465.5|4464.5|4466.5|4466|4461.5|4461|25698
1635953400000|2021-11-03 15:30:00|4466|4465|4468|4467|4470.5|4469.5|4466|4465|21975
1635953700000|2021-11-03 15:35:00|4467.5|4467.5|4470.5|4469.5|4475|4474|4467.5|4467|38403
1635954000000|2021-11-03 15:40:00|4471|4470|4467|4466|4471|4470|4466|4465|16232
1635954300000|2021-11-03 15:45:00|4466.5|4465.5|4462.5|4461.5|4467.5|4466.5|4458.5|4458|63737
1635954600000|2021-11-03 15:50:00|4462|4462|4458|4457|4464|4463.5|4456.5|4456|35735
1635954900000|2021-11-03 15:55:00|4457.5|4456.5|4462.5|4461.5|4464|4463.5|4456.5|4456|21730
1635955200000|2021-11-03 16:00:00|4462|4461|4461.5|4460|4465.5|4465|4461|4460|20075
1635955500000|2021-11-03 16:05:00|4461|4459.5|4459|4458|4462.5|4461.5|4458|4457.5|53373
1635955800000|2021-11-03 16:10:00|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|4449.5|4448.5|65611
1635956100000|2021-11-03 16:15:00|4459|4458|4462.5|4461|4464.5|4463.5|4457|4456.5|18983
1635956400000|2021-11-03 16:20:00|4462|4460|4464.5|4463|4465.5|4464.5|4460|4459.5|32871
1635956700000|2021-11-03 16:25:00|4465|4463.5|4460|4459|4466.5|4465|4460|4458.5|50130
1636012800000|2021-11-04 08:00:00|4495|4488|4450|4446.5|4503.5|4498.5|4447|4443.5|67947
1636013100000|2021-11-04 08:05:00|4449.5|4445.5|4449|4446.5|4457.5|4455|4446|4441|20937
1636013400000|2021-11-04 08:10:00|4448|4447|4452.5|4450.5|4455.5|4453.5|4446|4443.5|26384
1636013700000|2021-11-04 08:15:00|4452|4450|4453|4451.5|4455|4454|4448|4446.5|17598
1636014000000|2021-11-04 08:20:00|4452.5|4450.5|4451.5|4449.5|4454|4452.5|4447.5|4445.5|28301
1636014300000|2021-11-04 08:25:00|4451|4449|4444|4443|4451.5|4450|4443|4442|21325
1636014600000|2021-11-04 08:30:00|4445|4443.5|4448|4446.5|4457|4456|4445|4443.5|35838
1636014900000|2021-11-04 08:35:00|4448.5|4447|4443|4441.5|4449.5|4448.5|4437|4435.5|23135
1636015200000|2021-11-04 08:40:00|4444|4442|4444|4443.5|4449|4447|4442|4441|24150
1636015500000|2021-11-04 08:45:00|4443.5|4442.5|4450.5|4449|4451.5|4450|4442|4441|17485
1636015800000|2021-11-04 08:50:00|4450|4448.5|4443|4441.5|4450.5|4448.5|4439|4437|26455
1636016100000|2021-11-04 08:55:00|4443.5|4442|4450|4449|4452|4450.5|4443|4441.5|18815
1636016400000|2021-11-04 09:00:00|4449.5|4448.5|4456|4454|4457|4456|4446|4445.5|20255
1636016700000|2021-11-04 09:05:00|4455.5|4454.5|4456.5|4455|4461|4460|4452.5|4452|19359
1636017000000|2021-11-04 09:10:00|4457|4455.5|4459|4457.5|4467|4466|4454.5|4454|19958
1636017300000|2021-11-04 09:15:00|4458.5|4457|4462|4460.5|4464|4463.5|4457|4456|10829
1636017600000|2021-11-04 09:20:00|4461.5|4460|4456.5|4455|4461.5|4460|4452|4451|11734
1636017900000|2021-11-04 09:25:00|4456|4454.5|4453|4451.5|4456.5|4455|4452.5|4451|7173
1636018200000|2021-11-04 09:30:00|4452.5|4451|4450|4449|4453|4451|4448|4446.5|8965
1636018500000|2021-11-04 09:35:00|4449.5|4448.5|4448.5|4447.5|4450|4449|4446|4445|12302
1636018800000|2021-11-04 09:40:00|4448|4447|4448.5|4447|4449.5|4448.5|4446.5|4445|9070
1636019100000|2021-11-04 09:45:00|4449|4447.5|4448.5|4447|4449.5|4448.5|4446|4445|5817
1636019400000|2021-11-04 09:50:00|4449|4448.5|4449|4448|4451|4450.5|4447|4446.5|7536
1636019700000|2021-11-04 09:55:00|4449.5|4448.5|4444|4443|4450.5|4450|4443.5|4443|9927
1636020000000|2021-11-04 10:00:00|4443.5|4442.5|4448|4446.5|4449|4447.5|4439|4438|10336
1636020300000|2021-11-04 10:05:00|4448.5|4447|4444.5|4443.5|4449.5|4448|4441|4440.5|12322
1636020600000|2021-11-04 10:10:00|4445|4444.5|4448|4447|4450|4449|4445|4443.5|7634
1636020900000|2021-11-04 10:15:00|4448.5|4447.5|4445.5|4445|4449.5|4448.5|4442|4441.5|13334
1636021200000|2021-11-04 10:20:00|4445|4444.5|4441|4440|4447.5|4446.5|4440.5|4440|17285
1636021500000|2021-11-04 10:25:00|4440.5|4439.5|4441.5|4441|4442.5|4441.5|4439.5|4438.5|10410
1636021800000|2021-11-04 10:30:00|4441|4440.5|4436.5|4435.5|4441.5|4440.5|4433.5|4433|9581
1636022100000|2021-11-04 10:35:00|4437|4436|4445|4443.5|4445.5|4443.5|4437|4436|7280
1636022400000|2021-11-04 10:40:00|4445.5|4444|4450|4448.5|4451|4450|4444.5|4444|4855
1636022700000|2021-11-04 10:45:00|4450.5|4449|4446|4445|4450.5|4449|4445.5|4445|4232
1636023000000|2021-11-04 10:50:00|4445.5|4444.5|4446|4445|4449.5|4448.5|4443.5|4443|7560
1636023300000|2021-11-04 10:55:00|4446.5|4445.5|4450.5|4450|4451.5|4450.5|4445|4443.5|695642
1636023600000|2021-11-04 11:00:00|4450|4449.5|4446|4444|4450|4449.5|4442.5|4441|6247
1636023900000|2021-11-04 11:05:00|4445.5|4444.5|4445|4444|4447|4446.5|4444.5|4443|3419
1636024200000|2021-11-04 11:10:00|4444.5|4443.5|4449.5|4448|4450|4449.5|4444|4443|5490
1636024500000|2021-11-04 11:15:00|4449|4448.5|4449|4447.5|4449.5|4448.5|4446.5|4445.5|5219
1636024800000|2021-11-04 11:20:00|4448.5|4447|4453|4452|4454|4452.5|4447.5|4446.5|7352
1636025100000|2021-11-04 11:25:00|4453.5|4451.5|4453|4451|4455.5|4454.5|4452|4451|5775
1636025400000|2021-11-04 11:30:00|4452.5|4450.5|4452|4450.5|4454.5|4453.5|4449.5|4448|7671
1636025700000|2021-11-04 11:35:00|4451.5|4450|4450|4448.5|4452|4451|4449|4448|6442
1636026000000|2021-11-04 11:40:00|4449.5|4448|4454.5|4453|4456.5|4455.5|4448.5|4448|14682
1636026300000|2021-11-04 11:45:00|4454|4453.5|4458|4457.5|4459|4458|4454|4453.5|12683
1636026600000|2021-11-04 11:50:00|4458.5|4457|4458.5|4457.5|4459.5|4458.5|4455.5|4454|9125
1636026900000|2021-11-04 11:55:00|4458|4457|4458|4456.5|4462.5|4462|4456.5|4455|10906
1636027200000|2021-11-04 12:00:00|4457.5|4456|4467|4465.5|4474.5|4472.5|4457.5|4456|31666
1636027500000|2021-11-04 12:05:00|4466.5|4465|4467|4465|4468|4467|4460|4458.5|16062
1636027800000|2021-11-04 12:10:00|4466.5|4464.5|4475.5|4473.5|4475.5|4474.5|4466|4464.5|11719
1636028100000|2021-11-04 12:15:00|4476|4474|4470.5|4469|4478.5|4476.5|4470.5|4469|7322
1636028400000|2021-11-04 12:20:00|4471|4469.5|4473.5|4472.5|4475.5|4474.5|4470.5|4468.5|5869
1636028700000|2021-11-04 12:25:00|4473|4472|4469.5|4468|4473.5|4472.5|4469|4467.5|5018
1636029000000|2021-11-04 12:30:00|4470.5|4468.5|4468.5|4467|4470.5|4469|4467|4465.5|9649
1636029300000|2021-11-04 12:35:00|4467.5|4467.5|4467.5|4466|4469.5|4468|4465|4464|27570
1636029600000|2021-11-04 12:40:00|4467|4465.5|4470|4469|4474|4472|4466.5|4465.5|12140
1636029900000|2021-11-04 12:45:00|4469.5|4468.5|4474.5|4473.5|4476|4474.5|4469.5|4468.5|9751
1636030200000|2021-11-04 12:50:00|4475|4474|4476|4474|4480.5|4478.5|4473.5|4473|33227
1636030500000|2021-11-04 12:55:00|4475.5|4474.5|4471|4470|4476|4475|4469.5|4468|6533
1636030800000|2021-11-04 13:00:00|4472|4470.5|4478|4477|4478.5|4477.5|4470|4469|20243
1636031100000|2021-11-04 13:05:00|4477.5|4476.5|4480|4478.5|4482|4480.5|4477|4476|10732
1636031400000|2021-11-04 13:10:00|4480.5|4479|4474.5|4473|4484.5|4483|4474|4472.5|24414
1636031700000|2021-11-04 13:15:00|4475|4472.5|4475.5|4474|4479.5|4479|4475|4472.5|12083
1636032000000|2021-11-04 13:20:00|4476|4475|4467|4465.5|4477|4476|4467|4465.5|16431
1636032300000|2021-11-04 13:25:00|4467.5|4466|4464.5|4462.5|4467.5|4466.5|4460|4458.5|30168
1636032600000|2021-11-04 13:30:00|4465.5|4463|4462|4460.5|4475.5|4474|4461|4459.5|88505
1636032900000|2021-11-04 13:35:00|4461.5|4460|4453.5|4451.5|4470|4468|4449|4448|55769
1636033200000|2021-11-04 13:40:00|4453|4452|4456|4454.5|4460|4458.5|4451.5|4450.5|39450
1636033500000|2021-11-04 13:45:00|4455.5|4454|4450|4449|4456|4454.5|4445.5|4445|88753
1636033800000|2021-11-04 13:50:00|4449.5|4448.5|4449.5|4448|4459.5|4458|4448|4446.5|52276
1636034100000|2021-11-04 13:55:00|4449|4447.5|4454|4453|4458|4456.5|4449|4447.5|24335
1636034400000|2021-11-04 14:00:00|4454.5|4453.5|4452.5|4451.5|4455|4454.5|4448.5|4447|37640
1636034700000|2021-11-04 14:05:00|4453|4452|4454.5|4453.5|4456|4455.5|4451.5|4450.5|52531
1636035000000|2021-11-04 14:10:00|4454|4454|4457.5|4456|4460.5|4459.5|4451.5|4450.5|36371
1636035300000|2021-11-04 14:15:00|4458|4456.5|4458|4456.5|4467.5|4466|4454.5|4453.5|51255
1636035600000|2021-11-04 14:20:00|4458.5|4457|4457.5|4456.5|4458.5|4457.5|4454|4452.5|20302
1636035900000|2021-11-04 14:25:00|4457|4455.5|4449.5|4448.5|4458|4457.5|4448.5|4448|35230
1636036200000|2021-11-04 14:30:00|4449|4448|4449|4448|4451.5|4450.5|4445|4443|21698
1636036500000|2021-11-04 14:35:00|4448.5|4447.5|4446|4444|4449.5|4449|4439.5|4439|38820
1636036800000|2021-11-04 14:40:00|4445.5|4444.5|4446|4444|4448.5|4447|4441.5|4440.5|23288
1636037100000|2021-11-04 14:45:00|4445.5|4444.5|4448|4447|4452|4451.5|4444|4443.5|25601
1636037400000|2021-11-04 14:50:00|4447.5|4446|4441.5|4441|4448.5|4448|4440.5|4439.5|36702
1636037700000|2021-11-04 14:55:00|4442|4440.5|4440|4439|4445|4444|4439|4438|29965
1636038000000|2021-11-04 15:00:00|4439.5|4438.5|4435.5|4435|4441.5|4441|4432|4431.5|40932
1636038300000|2021-11-04 15:05:00|4436|4435.5|4438|4437|4439.5|4438.5|4435.5|4434.5|35533
1636038600000|2021-11-04 15:10:00|4437.5|4436.5|4438.5|4438|4444.5|4443.5|4437|4436|37627
1636038900000|2021-11-04 15:15:00|4439|4438.5|4437|4436|4439.5|4439|4434|4433.5|30105
1636039200000|2021-11-04 15:20:00|4436.5|4435.5|4438|4437|4439|4437.5|4434|4433.5|34867
1636039500000|2021-11-04 15:25:00|4438.5|4436.5|4441|4440|4441.5|4441|4434.5|4433.5|34409
1636039800000|2021-11-04 15:30:00|4440.5|4439.5|4438|4436.5|4442|4441.5|4437|4436|38267
1636040100000|2021-11-04 15:35:00|4437.5|4437|4443.5|4442.5|4444|4443.5|4437|4436|20122
1636040400000|2021-11-04 15:40:00|4443|4442|4442.5|4441|4448.5|4447.5|4441.5|4441|31604
1636040700000|2021-11-04 15:45:00|4443|4441.5|4441|4440|4443|4442.5|4437.5|4436|30961
1636041000000|2021-11-04 15:50:00|4440.5|4439.5|4441.5|4440.5|4442.5|4442|4439.5|4438.5|19918
1636041300000|2021-11-04 15:55:00|4441|4441|4448|4446.5|4451|4450|4441|4441|27262
1636041600000|2021-11-04 16:00:00|4448.5|4447|4452.5|4451.5|4456.5|4456|4447|4446.5|67617
1636041900000|2021-11-04 16:05:00|4453|4452|4453.5|4453|4456|4455|4451.5|4451|17018
1636042200000|2021-11-04 16:10:00|4454|4453.5|4447|4446|4455|4454|4447|4445.5|34941
1636042500000|2021-11-04 16:15:00|4446.5|4445.5|4441|4440|4446.5|4445.5|4440|4439.5|33728
1636042800000|2021-11-04 16:20:00|4441.5|4440.5|4447.5|4446.5|4450.5|4449.5|4441.5|4440|33077
1636043100000|2021-11-04 16:25:00|4447|4446|4446|4444|4448|4447.5|4444|4443|38903
1636099200000|2021-11-05 08:00:00|4482|4446|4454.5|4450.5|4482|4458.5|4446.5|4444|55127
1636099500000|2021-11-05 08:05:00|4454|4451|4458|4456|4463|4461|4448.5|4444.5|34097
1636099800000|2021-11-05 08:10:00|4457|4454.5|4439|4437|4458|4455|4431.5|4428.5|97813
1636100100000|2021-11-05 08:15:00|4438.5|4436.5|4445.5|4444.5|4445.5|4444.5|4434|4432|46254
1636100400000|2021-11-05 08:20:00|4446|4445|4452.5|4451|4454|4453|4439.5|4438|47124
1636100700000|2021-11-05 08:25:00|4453|4451.5|4450.5|4449.5|4459.5|4458.5|4447|4445.5|74646
1636101000000|2021-11-05 08:30:00|4451|4449|4443.5|4442|4452.5|4451|4441|4440|19325
1636101300000|2021-11-05 08:35:00|4443|4442.5|4445.5|4444|4448|4447.5|4436|4434.5|21200
1636101600000|2021-11-05 08:40:00|4445|4444.5|4452.5|4450.5|4458.5|4456.5|4445|4444.5|19212
1636101900000|2021-11-05 08:45:00|4452|4450|4443|4441.5|4453.5|4452.5|4438.5|4437|24163
1636102200000|2021-11-05 08:50:00|4443.5|4442|4446|4444.5|4448.5|4447|4443|4441|7318
1636102500000|2021-11-05 08:55:00|4445.5|4443.5|4447|4445.5|4447|4445.5|4443.5|4441.5|9822
1636102800000|2021-11-05 09:00:00|4447.5|4446|4446.5|4445|4450.5|4448.5|4444.5|4442.5|10098
1636103100000|2021-11-05 09:05:00|4446|4445.5|4445|4444|4448|4447|4442|4440.5|8061
1636103400000|2021-11-05 09:10:00|4444.5|4443.5|4449.5|4447.5|4453|4452|4443|4441.5|8936
1636103700000|2021-11-05 09:15:00|4448.5|4448|4451|4450|4452.5|4452|4448|4446.5|14309
1636104000000|2021-11-05 09:20:00|4450.5|4449.5|4448.5|4447.5|4451|4450.5|4446|4445|13962
1636104300000|2021-11-05 09:25:00|4449|4448|4450|4448.5|4451.5|4450.5|4449|4447.5|11997
1636104600000|2021-11-05 09:30:00|4449.5|4448|4451|4449.5|4455|4454|4448.5|4447.5|4635
1636104900000|2021-11-05 09:35:00|4451.5|4450|4447.5|4446.5|4453.5|4452.5|4447|4445.5|9806
1636105200000|2021-11-05 09:40:00|4447|4446|4443|4442|4451|4450|4443|4442|23637
1636105500000|2021-11-05 09:45:00|4442.5|4442.5|4448.5|4448|4449.5|4448|4442.5|4442.5|14719
1636105800000|2021-11-05 09:50:00|4448|4447.5|4448|4447|4448.5|4448|4446.5|4445.5|8123
1636106100000|2021-11-05 09:55:00|4448.5|4447.5|4446.5|4445.5|4451|4450|4446.5|4445|13503
1636106400000|2021-11-05 10:00:00|4447|4446|4447|4445.5|4448.5|4447|4446|4444|8648
1636106700000|2021-11-05 10:05:00|4447.5|4446|4448|4447|4452|4450.5|4447|4446|9063
1636107000000|2021-11-05 10:10:00|4448.5|4447.5|4445|4444|4449.5|4448.5|4444.5|4444|10793
1636107300000|2021-11-05 10:15:00|4444.5|4443.5|4448|4446.5|4448|4447|4442.5|4441|9778
1636107600000|2021-11-05 10:20:00|4447.5|4445.5|4445.5|4444|4448|4447.5|4444.5|4443|11260
1636107900000|2021-11-05 10:25:00|4446|4444.5|4441|4440|4447|4445.5|4440|4438.5|24587
1636108200000|2021-11-05 10:30:00|4442|4440.5|4443.5|4441.5|4444|4443|4433.5|4432|31302
1636108500000|2021-11-05 10:35:00|4444|4442|4439.5|4438|4444|4443|4439|4437.5|7224
1636108800000|2021-11-05 10:40:00|4439|4438.5|4440|4439|4442|4441.5|4439|4438|7880
1636109100000|2021-11-05 10:45:00|4440.5|4439.5|4446.5|4445.5|4446.5|4446|4440|4439|6950
1636109400000|2021-11-05 10:50:00|4446|4445|4448.5|4447|4449.5|4448.5|4444.5|4443|6974
1636109700000|2021-11-05 10:55:00|4449|4447.5|4448|4447|4449|4448|4445|4444.5|4915
1636110000000|2021-11-05 11:00:00|4447.5|4446.5|4445.5|4444|4450|4448.5|4444.5|4443.5|11404
1636110300000|2021-11-05 11:05:00|4446|4444.5|4443|4441.5|4446.5|4445|4442|4440.5|14199
1636110600000|2021-11-05 11:10:00|4443.5|4442|4443.5|4442|4446.5|4445.5|4441|4440|16531
1636110900000|2021-11-05 11:15:00|4444|4442.5|4445|4443|4445|4444|4440.5|4439.5|8170
1636111200000|2021-11-05 11:20:00|4444.5|4443.5|4433.5|4432|4444.5|4444|4433.5|4432|31723
1636111500000|2021-11-05 11:25:00|4433|4431.5|4415.5|4414|4433.5|4432|4414.5|4413|66580
1636111800000|2021-11-05 11:30:00|4415|4413.5|4415|4413.5|4421.5|4420|4414|4413|20825
1636112100000|2021-11-05 11:35:00|4415.5|4414|4421|4420|4421.5|4420|4403|4401.5|64070
1636112400000|2021-11-05 11:40:00|4421.5|4420.5|4413.5|4412|4423.5|4422.5|4411.5|4410.5|36787
1636112700000|2021-11-05 11:45:00|4414|4412.5|4410|4408.5|4415|4414|4402.5|4401|56071
1636113000000|2021-11-05 11:50:00|4409.5|4409|4413.5|4412|4416|4414.5|4409|4408|30402
1636113300000|2021-11-05 11:55:00|4413|4411|4414|4413|4418.5|4417.5|4412|4410|17916
1636113600000|2021-11-05 12:00:00|4413.5|4412.5|4409.5|4407.5|4419|4417.5|4408.5|4407|54040
1636113900000|2021-11-05 12:05:00|4409|4407|4406|4404.5|4409|4407|4402.5|4401.5|56777
1636114200000|2021-11-05 12:10:00|4405.5|4404|4409|4407.5|4409.5|4408.5|4401|4400.5|16015
1636114500000|2021-11-05 12:15:00|4408.5|4407|4404.5|4403.5|4408.5|4407|4403|4402|12100
1636114800000|2021-11-05 12:20:00|4405|4404|4406.5|4405|4407|4406|4404|4403.5|10964
1636115100000|2021-11-05 12:25:00|4406|4405.5|4411.5|4410|4411.5|4410.5|4405.5|4405|9794
1636115400000|2021-11-05 12:30:00|4411|4409.5|4412|4411|4413|4411.5|4403.5|4402|41032
1636115700000|2021-11-05 12:35:00|4412.5|4411.5|4419|4417.5|4421|4420|4412|4411|25299
1636116000000|2021-11-05 12:40:00|4418.5|4418|4419|4417.5|4421|4420|4417.5|4416.5|8173
1636116300000|2021-11-05 12:45:00|4418.5|4417|4424.5|4424|4424.5|4424|4417.5|4416.5|7277
1636116600000|2021-11-05 12:50:00|4425|4423.5|4421.5|4420.5|4431|4429|4421|4420|17552
1636116900000|2021-11-05 12:55:00|4421|4419.5|4420|4419|4427.5|4426|4419.5|4418.5|7836
1636117200000|2021-11-05 13:00:00|4420.5|4419.5|4418.5|4417.5|4422|4421.5|4416|4415.5|13881
1636117500000|2021-11-05 13:05:00|4419|4418|4420|4418.5|4421|4420|4417.5|4417|14630
1636117800000|2021-11-05 13:10:00|4420.5|4419|4427.5|4426.5|4428.5|4428|4419.5|4418|10983
1636118100000|2021-11-05 13:15:00|4427|4426|4421|4420|4430|4429|4420.5|4419.5|19043
1636118400000|2021-11-05 13:20:00|4421.5|4420.5|4419|4418|4425.5|4424|4419|4418|50298
1636118700000|2021-11-05 13:25:00|4420|4418.5|4424.5|4423|4424.5|4424|4414.5|4413|29978
1636119000000|2021-11-05 13:30:00|4426|4423.5|4429.5|4428.5|4430|4429.5|4417.5|4416.5|48199
1636119300000|2021-11-05 13:35:00|4430|4429|4421|4419.5|4432|4431.5|4420|4419|36686
1636119600000|2021-11-05 13:40:00|4421.5|4419|4434|4433|4437|4436|4420.5|4419|66917
1636119900000|2021-11-05 13:45:00|4434.5|4432.5|4419.5|4418.5|4434.5|4433|4414|4412.5|83286
1636120200000|2021-11-05 13:50:00|4420|4418|4414|4412.5|4420.5|4419.5|4413|4412.5|26776
1636120500000|2021-11-05 13:55:00|4413.5|4412|4412.5|4411|4415|4414|4409.5|4408.5|46371
1636120800000|2021-11-05 14:00:00|4412|4410.5|4417|4416|4419.5|4418.5|4410.5|4409.5|60162
1636121100000|2021-11-05 14:05:00|4417.5|4416.5|4419|4418.5|4420.5|4420|4416.5|4415.5|25781
1636121400000|2021-11-05 14:10:00|4418.5|4418|4409.5|4408|4420|4419|4407.5|4406.5|66929
1636121700000|2021-11-05 14:15:00|4409|4407.5|4406.5|4405|4410.5|4409.5|4403|4402|51670
1636122000000|2021-11-05 14:20:00|4406|4405.5|4408|4407.5|4409.5|4408.5|4403.5|4403|42095
1636122300000|2021-11-05 14:25:00|4408.5|4408|4419.5|4418.5|4419.5|4418.5|4408.5|4407.5|29099
1636122600000|2021-11-05 14:30:00|4419|4418|4418.5|4417.5|4419.5|4419|4414.5|4414|37733
1636122900000|2021-11-05 14:35:00|4419|4418|4418.5|4417.5|4421|4420|4416|4415|36586
1636123200000|2021-11-05 14:40:00|4418|4417|4414.5|4413|4419|4418.5|4412|4411|42760
1636123500000|2021-11-05 14:45:00|4415|4413.5|4421.5|4420.5|4422|4421|4415|4413.5|53179
1636123800000|2021-11-05 14:50:00|4421|4421|4419.5|4418.5|4421|4421|4416|4415.5|42776
1636124100000|2021-11-05 14:55:00|4420|4419|4429|4428|4429.5|4428.5|4419|4418|28861
1636124400000|2021-11-05 15:00:00|4429.5|4428.5|4420.5|4419.5|4429.5|4428.5|4420|4419.5|80044
1636124700000|2021-11-05 15:05:00|4421|4420|4424|4423|4426.5|4426|4420|4419.5|66363
1636125000000|2021-11-05 15:10:00|4424.5|4423.5|4421|4420.5|4425.5|4425|4420|4419|23496
1636125300000|2021-11-05 15:15:00|4421.5|4421|4425|4424|4425.5|4424.5|4420.5|4419.5|28049
1636125600000|2021-11-05 15:20:00|4424.5|4423.5|4425.5|4424.5|4426|4425|4420|4419|28824
1636125900000|2021-11-05 15:25:00|4426|4425|4424.5|4423|4426.5|4425.5|4422.5|4421.5|36026
1636126200000|2021-11-05 15:30:00|4425|4423.5|4433|4432|4433|4432|4424.5|4423|44370
1636126500000|2021-11-05 15:35:00|4433.5|4432.5|4433.5|4433|4437|4436|4431.5|4431|36807
1636126800000|2021-11-05 15:40:00|4433|4432.5|4427.5|4427|4433|4432.5|4425.5|4424|53567
1636127100000|2021-11-05 15:45:00|4428|4427.5|4428.5|4427.5|4429.5|4428|4427|4426|27171
1636127400000|2021-11-05 15:50:00|4427.5|4427|4426.5|4426|4430|4429|4426|4425.5|43203
1636127700000|2021-11-05 15:55:00|4427|4426.5|4427|4426|4430|4429.5|4424|4423.5|35795
1636128000000|2021-11-05 16:00:00|4427.5|4426.5|4425.5|4425|4429|4428|4425.5|4425|37877
1636128300000|2021-11-05 16:05:00|4425|4424.5|4429|4428|4429|4428.5|4424.5|4423.5|40362
1636128600000|2021-11-05 16:10:00|4429|4427.5|4426.5|4425|4429.5|4428.5|4426.5|4425|1553
1636128900000|2021-11-05 16:15:00|4427.5|4426|4429.5|4428|4430|4428.5|4427.5|4426|1350
1636129200000|2021-11-05 16:20:00|4429|4427.5|4426|4425|4430.5|4429|4424|4422.5|2224
1636129500000|2021-11-05 16:25:00|4427|4425.5|4427|4425.5|4428|4427|4425.5|4424.5|2916
1636358400000|2021-11-08 08:00:00|4449.5|4440.5|4453.5|4450.5|4461.5|4457.5|4436.5|4432.5|61791
1636358700000|2021-11-08 08:05:00|4453|4451|4459.5|4457|4460.5|4458|4442|4439.5|26950
1636359000000|2021-11-08 08:10:00|4460|4456.5|4468.5|4466|4478|4477|4456|4454.5|42378
1636359300000|2021-11-08 08:15:00|4468|4466.5|4466.5|4465|4475.5|4473|4460.5|4458.5|22663
1636359600000|2021-11-08 08:20:00|4467|4465.5|4466|4464.5|4470.5|4469|4455|4453.5|35869
1636359900000|2021-11-08 08:25:00|4465.5|4463.5|4453|4451.5|4466|4463.5|4449.5|4448.5|18190
1636360200000|2021-11-08 08:30:00|4452.5|4451|4452|4451|4457.5|4456|4451.5|4451|31245
1636360500000|2021-11-08 08:35:00|4451.5|4450.5|4446.5|4445|4452|4451|4442.5|4441.5|20619
1636360800000|2021-11-08 08:40:00|4446|4445.5|4434|4433.5|4446.5|4445.5|4434|4432|13479
1636361100000|2021-11-08 08:45:00|4434.5|4432.5|4429.5|4427|4437.5|4436.5|4429|4427|9934
1636361400000|2021-11-08 08:50:00|4429|4427.5|4425.5|4424|4433.5|4432.5|4425|4424|19714
1636361700000|2021-11-08 08:55:00|4426|4424.5|4425.5|4424|4428.5|4427|4420|4418|15112
1636362000000|2021-11-08 09:00:00|4425|4423.5|4425|4424|4427.5|4425.5|4422.5|4422|12477
1636362300000|2021-11-08 09:05:00|4424.5|4423.5|4423.5|4423|4425|4423.5|4421.5|4421|12191
1636362600000|2021-11-08 09:10:00|4424.5|4423.5|4428.5|4427.5|4429.5|4428.5|4421.5|4420.5|26181
1636362900000|2021-11-08 09:15:00|4428|4427|4443.5|4442|4444|4442.5|4427.5|4427|23364
1636363200000|2021-11-08 09:20:00|4444|4442.5|4445|4443|4446.5|4445.5|4442|4441|6428
1636363500000|2021-11-08 09:25:00|4445.5|4443.5|4439|4437|4449|4447.5|4439|4437|11409
1636363800000|2021-11-08 09:30:00|4438.5|4437.5|4437.5|4436|4439|4438|4433.5|4432|9715
1636364100000|2021-11-08 09:35:00|4438|4436.5|4433.5|4432|4439.5|4438.5|4433.5|4432|8561
1636364400000|2021-11-08 09:40:00|4434|4432.5|4429|4427.5|4434|4433|4428.5|4427|7898
1636364700000|2021-11-08 09:45:00|4429.5|4428|4427.5|4426|4431|4429.5|4424|4423|9907
1636365000000|2021-11-08 09:50:00|4428|4426.5|4422|4420.5|4428.5|4427.5|4421|4420|6633
1636365300000|2021-11-08 09:55:00|4422.5|4421|4427|4426|4428.5|4427|4420.5|4419.5|10463
1636365600000|2021-11-08 10:00:00|4426.5|4425.5|4424.5|4423.5|4428|4426.5|4423|4421|9438
1636365900000|2021-11-08 10:05:00|4425|4424|4417.5|4415.5|4425|4424|4416|4415.5|7429
1636366200000|2021-11-08 10:10:00|4418|4416|4424.5|4423.5|4425|4423.5|4418|4416|14280
1636366500000|2021-11-08 10:15:00|4425|4424|4427.5|4426|4433.5|4432|4425|4423.5|14153
1636366800000|2021-11-08 10:20:00|4427|4425.5|4427|4425.5|4430|4429|4422|4420.5|19120
1636367100000|2021-11-08 10:25:00|4427.5|4426|4433|4431.5|4434|4432|4427.5|4426|6116
1636367400000|2021-11-08 10:30:00|4432.5|4431|4432|4430.5|4436|4435|4429.5|4428.5|11634
1636367700000|2021-11-08 10:35:00|4431.5|4431|4434|4433|4437|4435.5|4431.5|4430.5|15883
1636368000000|2021-11-08 10:40:00|4433.5|4432.5|4424.5|4423|4434.5|4434|4424|4422.5|13672
1636368300000|2021-11-08 10:45:00|4425|4423.5|4424.5|4423|4427|4425.5|4421|4420.5|15679
1636368600000|2021-11-08 10:50:00|4425|4423.5|4425.5|4424|4426.5|4425|4423|4421.5|21048
1636368900000|2021-11-08 10:55:00|4425|4424.5|4423.5|4422|4428.5|4427|4423.5|4422|13427
1636369200000|2021-11-08 11:00:00|4424|4422.5|4429.5|4428|4432|4431|4423.5|4422.5|15137
1636369500000|2021-11-08 11:05:00|4429|4427.5|4433|4431.5|4433|4432.5|4428|4427.5|12277
1636369800000|2021-11-08 11:10:00|4432.5|4431|4428.5|4427.5|4435.5|4434.5|4428.5|4427.5|6222
1636370100000|2021-11-08 11:15:00|4429|4427|4425|4423|4429|4428|4423|4422.5|6446
1636370400000|2021-11-08 11:20:00|4424.5|4423.5|4422|4421|4427.5|4426.5|4422|4421|12404
1636370700000|2021-11-08 11:25:00|4421.5|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|6028
1636371000000|2021-11-08 11:30:00|4423|4422|4422.5|4421.5|4423.5|4422.5|4421.5|4421|6414
1636371300000|2021-11-08 11:35:00|4422|4421|4415|4414|4422|4421|4413|4412|35074
1636371600000|2021-11-08 11:40:00|4415.5|4413.5|4410.5|4409.5|4416.5|4415.5|4410.5|4409|7413
1636371900000|2021-11-08 11:45:00|4410|4410|4407|4405.5|4411|4410|4403.5|4402.5|41095
1636372200000|2021-11-08 11:50:00|4408|4406|4408|4407|4413|4411.5|4405.5|4404.5|34939
1636372500000|2021-11-08 11:55:00|4408.5|4406.5|4402.5|4401|4409|4408|4402.5|4401|15243
1636372800000|2021-11-08 12:00:00|4403|4401.5|4405|4404|4406.5|4406|4403|4401|14200
1636373100000|2021-11-08 12:05:00|4405.5|4404.5|4405|4403.5|4405.5|4405|4403.5|4402.5|13644
1636373400000|2021-11-08 12:10:00|4405.5|4404|4407.5|4406.5|4407.5|4406.5|4404|4403|11766
1636373700000|2021-11-08 12:15:00|4408|4407|4410|4409|4415|4413.5|4408|4407|16966
1636374000000|2021-11-08 12:20:00|4410.5|4409.5|4411.5|4410.5|4416|4414.5|4410.5|4409|14836
1636374300000|2021-11-08 12:25:00|4411|4410|4404.5|4403|4411|4410|4404|4403|7162
1636374600000|2021-11-08 12:30:00|4405|4403.5|4403|4401.5|4405.5|4404.5|4401.5|4401|6004
1636374900000|2021-11-08 12:35:00|4403.5|4402|4403|4402.5|4404|4403|4399|4398.5|23698
1636375200000|2021-11-08 12:40:00|4402.5|4402|4406|4404.5|4406.5|4406|4400.5|4400|20416
1636375500000|2021-11-08 12:45:00|4406.5|4405|4412.5|4411.5|4413|4412.5|4406.5|4405|86923
1636375800000|2021-11-08 12:50:00|4412|4411|4411.5|4410|4414.5|4413.5|4410|4409|27651
1636376100000|2021-11-08 12:55:00|4411|4410.5|4411.5|4410|4411.5|4410.5|4409.5|4408.5|5760
1636376400000|2021-11-08 13:00:00|4412|4410.5|4415.5|4414|4420|4418|4411|4410|15655
1636376700000|2021-11-08 13:05:00|4415|4413.5|4413.5|4412.5|4415|4414.5|4412|4411|4846
1636377000000|2021-11-08 13:10:00|4413|4412|4409|4408|4413.5|4412.5|4407.5|4407|5707
1636377300000|2021-11-08 13:15:00|4408.5|4407.5|4409.5|4408.5|4412|4411|4407.5|4406.5|6945
1636377600000|2021-11-08 13:20:00|4410|4409|4412.5|4411.5|4413|4412|4410|4408.5|5835
1636377900000|2021-11-08 13:25:00|4412|4412|4414|4413|4418|4416.5|4412|4411.5|12413
1636378200000|2021-11-08 13:30:00|4413.5|4412.5|4411.5|4410.5|4414|4413|4409|4408|13888
1636378500000|2021-11-08 13:35:00|4412|4411|4410|4409|4413|4412.5|4409.5|4408.5|8746
1636378800000|2021-11-08 13:40:00|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4408|4407|9304
1636379100000|2021-11-08 13:45:00|4409|4408|4411|4410|4413.5|4412|4408|4407.5|7645
1636379400000|2021-11-08 13:50:00|4411.5|4410.5|4410.5|4410|4415.5|4414|4410|4409|8208
1636379700000|2021-11-08 13:55:00|4410|4409|4412|4411|4412|4411|4408|4407.5|8272
1636380000000|2021-11-08 14:00:00|4412.5|4412|4416.5|4415|4418|4416.5|4411.5|4411|11130
1636380300000|2021-11-08 14:05:00|4416|4415.5|4421.5|4420|4422|4420.5|4416|4414.5|12012
1636380600000|2021-11-08 14:10:00|4422|4420.5|4428.5|4427|4430|4428.5|4420.5|4420|28819
1636380900000|2021-11-08 14:15:00|4429|4427.5|4433|4431|4435|4433.5|4429|4427|14579
1636381200000|2021-11-08 14:20:00|4433.5|4431.5|4428.5|4427.5|4433.5|4433|4427.5|4426|9904
1636381500000|2021-11-08 14:25:00|4429|4428|4433.5|4432|4433.5|4432|4427.5|4426|26373
1636381800000|2021-11-08 14:30:00|4433|4431.5|4439.5|4438|4450.5|4449.5|4430|4428.5|94670
1636382100000|2021-11-08 14:35:00|4439|4438.5|4441|4439.5|4448.5|4447|4439|4438|155258
1636382400000|2021-11-08 14:40:00|4440.5|4440|4465.5|4465|4471.5|4470.5|4440.5|4439|90077
1636382700000|2021-11-08 14:45:00|4466|4464.5|4468|4467|4473|4471.5|4463.5|4462|117042
1636383000000|2021-11-08 14:50:00|4467.5|4467.5|4478|4477|4483|4482.5|4467.5|4466|58982
1636383300000|2021-11-08 14:55:00|4478.5|4477.5|4478.5|4477.5|4488.5|4488|4477.5|4477|119030
1636383600000|2021-11-08 15:00:00|4478|4477|4479.5|4478.5|4486.5|4485|4474.5|4473.5|102067
1636383900000|2021-11-08 15:05:00|4480|4479|4490|4489|4490|4489.5|4477|4476.5|108134
1636384200000|2021-11-08 15:10:00|4489.5|4489.5|4488.5|4487.5|4497|4495.5|4488|4487|241296
1636384500000|2021-11-08 15:15:00|4489|4488|4488|4487|4496|4494.5|4487|4486|93739
1636384800000|2021-11-08 15:20:00|4487.5|4486.5|4477|4476.5|4488.5|4487.5|4477|4476.5|99340
1636385100000|2021-11-08 15:25:00|4478|4477|4485|4483.5|4489|4487.5|4475.5|4474|61836
1636385400000|2021-11-08 15:30:00|4485.5|4484|4485.5|4484.5|4488.5|4487|4480.5|4480|36656
1636385700000|2021-11-08 15:35:00|4485|4485|4490|4489|4490.5|4490|4484.5|4484|81104
1636386000000|2021-11-08 15:40:00|4490.5|4489.5|4490.5|4489.5|4494.5|4493.5|4486.5|4485|40009
1636386300000|2021-11-08 15:45:00|4490|4489|4490|4489|4491.5|4490.5|4488|4487|37474
1636386600000|2021-11-08 15:50:00|4489.5|4488.5|4490.5|4489.5|4492|4491|4488.5|4487.5|67302
1636386900000|2021-11-08 15:55:00|4490|4489|4489.5|4488|4498|4497.5|4489|4488|24285
1636387200000|2021-11-08 16:00:00|4489|4488.5|4489.5|4488.5|4490.5|4490|4487|4486|49232
1636387500000|2021-11-08 16:05:00|4489|4488|4477.5|4477|4490|4489.5|4477.5|4476.5|26609
1636387800000|2021-11-08 16:10:00|4478|4477.5|4467.5|4466.5|4481.5|4480.5|4467.5|4466.5|48660
1636388100000|2021-11-08 16:15:00|4468|4467|4469.5|4468.5|4471|4470.5|4464.5|4464|29005
1636388400000|2021-11-08 16:20:00|4469|4468|4467.5|4466.5|4471|4470|4466.5|4466|31206
1636388700000|2021-11-08 16:25:00|4468|4467|4468|4467|4470|4469|4467|4466|40376
1636444800000|2021-11-09 08:00:00|4492.5|4475.5|4462|4458|4492.5|4485.5|4447.5|4444.5|54332
1636445100000|2021-11-09 08:05:00|4461.5|4460|4467.5|4464.5|4471|4469|4454|4451.5|36041
1636445400000|2021-11-09 08:10:00|4468|4465|4489.5|4488.5|4490|4489|4461.5|4459|23348
1636445700000|2021-11-09 08:15:00|4490|4488|4492.5|4492|4496.5|4495|4490|4488|27976
1636446000000|2021-11-09 08:20:00|4493|4492.5|4493|4492|4506.5|4504.5|4490.5|4490|32404
1636446300000|2021-11-09 08:25:00|4494|4492.5|4487.5|4487|4496.5|4496|4486|4485.5|37642
1636446600000|2021-11-09 08:30:00|4487|4486.5|4494|4493|4498.5|4497|4487|4486.5|31200
1636446900000|2021-11-09 08:35:00|4494.5|4494|4497|4496.5|4502|4501|4493|4491.5|20515
1636447200000|2021-11-09 08:40:00|4496.5|4496|4503.5|4503|4505|4503.5|4495.5|4495|327220
1636447500000|2021-11-09 08:45:00|4503|4502|4522|4520.5|4523.5|4522|4502.5|4501.5|19825
1636447800000|2021-11-09 08:50:00|4521.5|4521|4517.5|4516.5|4522.5|4522|4514|4512.5|13730
1636448100000|2021-11-09 08:55:00|4517|4517|4508|4507.5|4519.5|4518.5|4508|4507|14850
1636448400000|2021-11-09 09:00:00|4507.5|4507|4509|4508.5|4512|4511|4505.5|4505|357453
1636448700000|2021-11-09 09:05:00|4508.5|4508|4513|4512|4514.5|4513|4505|4503.5|35101
1636449000000|2021-11-09 09:10:00|4513.5|4512.5|4510|4509|4513.5|4513|4510|4508.5|25594
1636449300000|2021-11-09 09:15:00|4509.5|4508.5|4503.5|4502|4510.5|4510|4503|4502|17101
1636449600000|2021-11-09 09:20:00|4504|4502.5|4507.5|4506.5|4507.5|4507|4500.5|4499|25950
1636449900000|2021-11-09 09:25:00|4508|4507|4510|4509|4513|4511.5|4504.5|4504|42127
1636450200000|2021-11-09 09:30:00|4509.5|4508|4500.5|4498.5|4511|4510|4500|4498.5|26770
1636450500000|2021-11-09 09:35:00|4500|4499|4493.5|4492.5|4501.5|4501|4489.5|4489|49109
1636450800000|2021-11-09 09:40:00|4494|4493|4495|4493.5|4500|4499.5|4493.5|4492.5|28447
1636451100000|2021-11-09 09:45:00|4494.5|4494|4498|4497|4500.5|4499|4494|4493|20503
1636451400000|2021-11-09 09:50:00|4497.5|4496.5|4487.5|4487|4498|4497|4487.5|4487|14714
1636451700000|2021-11-09 09:55:00|4487|4486.5|4478.5|4477.5|4488.5|4488|4478.5|4477.5|14535
1636452000000|2021-11-09 10:00:00|4478|4476.5|4467.5|4465.5|4478|4476.5|4466.5|4465.5|12802
1636452300000|2021-11-09 10:05:00|4467|4465|4472|4470.5|4472.5|4472|4464.5|4463.5|289296
1636452600000|2021-11-09 10:10:00|4471.5|4471|4476|4474.5|4481|4479.5|4470|4468|18329
1636452900000|2021-11-09 10:15:00|4475.5|4474|4478|4476.5|4478.5|4477.5|4473.5|4472|17051
1636453200000|2021-11-09 10:20:00|4477.5|4476|4480|4478.5|4484|4482|4477|4476|25080
1636453500000|2021-11-09 10:25:00|4479.5|4479|4482.5|4481|4488.5|4487|4479.5|4478.5|12860
1636453800000|2021-11-09 10:30:00|4482|4481.5|4478|4476.5|4482.5|4481.5|4477.5|4476.5|8585
1636454100000|2021-11-09 10:35:00|4477.5|4477|4474|4472.5|4478.5|4478|4473.5|4472|10048
1636454400000|2021-11-09 10:40:00|4474.5|4473|4478|4477.5|4479.5|4479|4473.5|4472.5|9615
1636454700000|2021-11-09 10:45:00|4477.5|4477|4479.5|4478.5|4480|4478.5|4476|4475|12284
1636455000000|2021-11-09 10:50:00|4480|4479|4478.5|4477.5|4482|4481|4478|4477.5|20017
1636455300000|2021-11-09 10:55:00|4478|4477|4480|4478.5|4483.5|4481.5|4476|4475|21758
1636455600000|2021-11-09 11:00:00|4479.5|4478|4478|4477.5|4480.5|4480|4477.5|4476.5|11012
1636455900000|2021-11-09 11:05:00|4477.5|4476.5|4467.5|4466|4477.5|4477.5|4464.5|4463.5|10259
1636456200000|2021-11-09 11:10:00|4467|4465.5|4467|4466.5|4467|4466.5|4464|4462|12947
1636456500000|2021-11-09 11:15:00|4467.5|4467|4466|4465|4470.5|4469.5|4466|4465|13420
1636456800000|2021-11-09 11:20:00|4465.5|4464.5|4463.5|4462|4466|4465.5|4461.5|4461|12848
1636457100000|2021-11-09 11:25:00|4463|4461.5|4470|4469.5|4472.5|4472|4463|4461|27762
1636457400000|2021-11-09 11:30:00|4469.5|4468.5|4475|4473.5|4476|4474.5|4467.5|4466.5|18622
1636457700000|2021-11-09 11:35:00|4475.5|4474|4483.5|4481.5|4484|4483|4475.5|4474|9873
1636458000000|2021-11-09 11:40:00|4483|4482|4483.5|4482|4485|4484.5|4480.5|4479|14058
1636458300000|2021-11-09 11:45:00|4483|4481.5|4480.5|4479.5|4483|4481.5|4479.5|4479|7818
1636458600000|2021-11-09 11:50:00|4480|4480|4474.5|4473.5|4481|4480|4474|4473.5|7476
1636458900000|2021-11-09 11:55:00|4474|4473|4474.5|4473|4476.5|4475.5|4472.5|4471.5|24685
1636459200000|2021-11-09 12:00:00|4475|4473.5|4480.5|4479.5|4480.5|4480|4474.5|4473|8170
1636459500000|2021-11-09 12:05:00|4481|4480|4481|4480|4484|4483|4479|4478|6879
1636459800000|2021-11-09 12:10:00|4480.5|4479.5|4477|4476|4481.5|4480.5|4477|4476|9100
1636460100000|2021-11-09 12:15:00|4476.5|4475.5|4471|4469|4479.5|4478.5|4470.5|4469|21566
1636460400000|2021-11-09 12:20:00|4470.5|4469.5|4474|4472.5|4474.5|4473|4470|4469|28408
1636460700000|2021-11-09 12:25:00|4473.5|4472|4476|4475|4478|4477.5|4472.5|4471.5|15083
1636461000000|2021-11-09 12:30:00|4475.5|4474.5|4472.5|4471.5|4476.5|4475.5|4472.5|4471.5|9959
1636461300000|2021-11-09 12:35:00|4473|4472|4472|4471|4473.5|4473|4471|4470|14169
1636461600000|2021-11-09 12:40:00|4471.5|4470.5|4478|4477|4480.5|4480|4471|4470|15412
1636461900000|2021-11-09 12:45:00|4478.5|4477.5|4474.5|4473.5|4478.5|4477.5|4474.5|4473.5|6574
1636462200000|2021-11-09 12:50:00|4474|4472.5|4476.5|4475.5|4477|4476.5|4473.5|4472|10364
1636462500000|2021-11-09 12:55:00|4476|4475|4480|4479|4482|4481|4474|4473.5|17349
1636462800000|2021-11-09 13:00:00|4480.5|4479.5|4476|4474.5|4482|4481.5|4476|4474.5|32797
1636463100000|2021-11-09 13:05:00|4476.5|4475|4477|4476|4483|4482|4475.5|4474.5|30534
1636463400000|2021-11-09 13:10:00|4476.5|4475.5|4481|4480|4486|4485|4475|4474.5|28803
1636463700000|2021-11-09 13:15:00|4480.5|4480.5|4469.5|4468|4481|4480.5|4469|4468|56708
1636464000000|2021-11-09 13:20:00|4469|4468.5|4460.5|4459|4470|4469|4460.5|4459|44270
1636464300000|2021-11-09 13:25:00|4460|4459.5|4457.5|4457|4464|4463|4457.5|4457|40428
1636464600000|2021-11-09 13:30:00|4458|4457.5|4467.5|4467|4467.5|4467|4457|4456|25390
1636464900000|2021-11-09 13:35:00|4468|4467.5|4464|4463.5|4470|4469|4462.5|4461.5|15049
1636465200000|2021-11-09 13:40:00|4464.5|4463|4470|4469|4470|4469|4464|4463|13437
1636465500000|2021-11-09 13:45:00|4469.5|4469.5|4470|4469|4476.5|4475.5|4469|4468.5|20048
1636465800000|2021-11-09 13:50:00|4469.5|4468.5|4467.5|4466|4471|4470.5|4466|4465|20259
1636466100000|2021-11-09 13:55:00|4468|4466.5|4467.5|4466.5|4469.5|4468.5|4465|4464|11748
1636466400000|2021-11-09 14:00:00|4466.5|4466|4462|4461|4469.5|4469|4462|4461|26512
1636466700000|2021-11-09 14:05:00|4462.5|4461.5|4474|4473|4474.5|4473.5|4461.5|4461|14433
1636467000000|2021-11-09 14:10:00|4474.5|4473.5|4467.5|4466|4478.5|4477.5|4467.5|4466|247811
1636467300000|2021-11-09 14:15:00|4468|4466.5|4466|4465|4469|4468.5|4464|4463.5|18850
1636467600000|2021-11-09 14:20:00|4466.5|4465.5|4468|4467|4470|4469.5|4465|4464|20350
1636467900000|2021-11-09 14:25:00|4468.5|4467.5|4468.5|4467.5|4476|4474.5|4466.5|4465.5|60340
1636468200000|2021-11-09 14:30:00|4469|4468|4489|4488|4495|4493.5|4469|4468|128808
1636468500000|2021-11-09 14:35:00|4489.5|4488.5|4471|4469.5|4495.5|4495|4471|4469.5|78014
1636468800000|2021-11-09 14:40:00|4470.5|4468.5|4470|4469|4478|4477.5|4465.5|4464|43464
1636469100000|2021-11-09 14:45:00|4469.5|4467.5|4447|4446|4469.5|4468.5|4447|4445.5|106561
1636469400000|2021-11-09 14:50:00|4446.5|4445.5|4454|4453|4458|4457|4445.5|4444|37367
1636469700000|2021-11-09 14:55:00|4453.5|4452.5|4448|4446.5|4458.5|4458|4442.5|4442|48903
1636470000000|2021-11-09 15:00:00|4447.5|4447|4438|4437|4457.5|4456.5|4437.5|4436.5|41870
1636470300000|2021-11-09 15:05:00|4437.5|4436.5|4431.5|4431|4441.5|4440|4430.5|4430|46280
1636470600000|2021-11-09 15:10:00|4432|4431.5|4446.5|4445.5|4446.5|4446|4431.5|4430.5|49281
1636470900000|2021-11-09 15:15:00|4446|4444.5|4438.5|4437|4450.5|4450|4438|4436.5|50654
1636471200000|2021-11-09 15:20:00|4439|4437.5|4438.5|4437.5|4441|4440|4434.5|4433|24150
1636471500000|2021-11-09 15:25:00|4438|4438|4443|4441.5|4451|4450|4438|4438|45707
1636471800000|2021-11-09 15:30:00|4442.5|4442|4436|4435.5|4446|4445|4435|4434|39936
1636472100000|2021-11-09 15:35:00|4437|4436|4442|4440.5|4445|4443.5|4436.5|4435.5|34104
1636472400000|2021-11-09 15:40:00|4441.5|4441|4446|4445|4449|4447.5|4440|4439|33147
1636472700000|2021-11-09 15:45:00|4445|4444.5|4443.5|4442.5|4449|4448|4443.5|4442|34678
1636473000000|2021-11-09 15:50:00|4444|4443|4443|4442|4444.5|4444|4440|4439|27457
1636473300000|2021-11-09 15:55:00|4443.5|4442.5|4448.5|4447.5|4451|4450|4443.5|4442.5|27624
1636473600000|2021-11-09 16:00:00|4449|4448|4450|4449|4451|4450|4447|4446.5|27136
1636473900000|2021-11-09 16:05:00|4449.5|4448.5|4451|4450|4453|4452.5|4447|4446.5|26101
1636474200000|2021-11-09 16:10:00|4450.5|4449.5|4451|4450.5|4454|4453|4447|4446|45392
1636474500000|2021-11-09 16:15:00|4450.5|4450|4449.5|4448.5|4453.5|4452|4446.5|4446|39701
1636474800000|2021-11-09 16:20:00|4449|4448|4446|4445|4450|4449.5|4445.5|4445|51413
1636475100000|2021-11-09 16:25:00|4445.5|4445.5|4442|4441|4448.5|4447.5|4441.5|4440|70114
1636531200000|2021-11-10 08:00:00|4438|4432.5|4442.5|4440|4447|4444|4415|4414|56057
1636531500000|2021-11-10 08:05:00|4442|4440.5|4440|4437.5|4446.5|4443|4431.5|4428.5|40780
1636531800000|2021-11-10 08:10:00|4440.5|4438|4465.5|4464|4470|4467.5|4439.5|4438|54547
1636532100000|2021-11-10 08:15:00|4466|4464.5|4458.5|4457|4469.5|4469|4448|4445.5|41127
1636532400000|2021-11-10 08:20:00|4458|4457.5|4454|4453|4461|4459.5|4451|4449.5|32808
1636532700000|2021-11-10 08:25:00|4454.5|4453.5|4452.5|4451.5|4457|4455|4449.5|4448.5|37494
1636533000000|2021-11-10 08:30:00|4453|4452|4448.5|4447|4454.5|4453.5|4448.5|4447|29329
1636533300000|2021-11-10 08:35:00|4448|4446|4438|4437|4448.5|4448|4437|4436.5|87906
1636533600000|2021-11-10 08:40:00|4437.5|4436.5|4437|4435.5|4444|4442.5|4435|4433|35815
1636533900000|2021-11-10 08:45:00|4436.5|4435|4431|4429.5|4436.5|4435|4428.5|4427.5|32417
1636534200000|2021-11-10 08:50:00|4430.5|4430|4430|4429|4435.5|4434|4427.5|4427|28955
1636534500000|2021-11-10 08:55:00|4429.5|4428|4430.5|4429|4434|4432.5|4429|4428|21283
1636534800000|2021-11-10 09:00:00|4431|4429.5|4428.5|4428|4432|4431.5|4426|4425.5|37925
1636535100000|2021-11-10 09:05:00|4428|4427.5|4423.5|4422.5|4431.5|4430.5|4421|4420.5|28932
1636535400000|2021-11-10 09:10:00|4423|4422|4433.5|4431.5|4433.5|4431.5|4418|4416.5|35240
1636535700000|2021-11-10 09:15:00|4434|4432|4424|4423|4434.5|4434|4422.5|4420.5|18855
1636536000000|2021-11-10 09:20:00|4423.5|4422|4418|4417|4426|4425|4415|4414|37156
1636536300000|2021-11-10 09:25:00|4418.5|4417.5|4420.5|4419.5|4422|4420.5|4414.5|4413.5|28564
1636536600000|2021-11-10 09:30:00|4421|4420|4426|4424|4427|4425.5|4418.5|4418|19231
1636536900000|2021-11-10 09:35:00|4425.5|4423.5|4431.5|4430|4432.5|4431|4418.5|4417.5|35155
1636537200000|2021-11-10 09:40:00|4431|4430.5|4430.5|4429.5|4432|4431|4424.5|4423|23917
1636537500000|2021-11-10 09:45:00|4430|4429|4431|4430|4431|4430|4423.5|4422|22142
1636537800000|2021-11-10 09:50:00|4430.5|4430.5|4435.5|4434.5|4439|4437.5|4430|4428.5|32832
1636538100000|2021-11-10 09:55:00|4435|4434|4438|4436.5|4439.5|4438.5|4430.5|4430|25642
1636538400000|2021-11-10 10:00:00|4437.5|4437|4440|4439|4448|4446.5|4436|4435|37041
1636538700000|2021-11-10 10:05:00|4439.5|4438.5|4441.5|4440.5|4443.5|4442|4436.5|4435|14792
1636539000000|2021-11-10 10:10:00|4441|4440|4445.5|4444.5|4448.5|4447|4439|4438.5|38729
1636539300000|2021-11-10 10:15:00|4446|4445|4441|4440.5|4446.5|4445.5|4441|4440.5|33480
1636539600000|2021-11-10 10:20:00|4441.5|4441|4440|4438.5|4442.5|4441|4438|4437.5|20728
1636539900000|2021-11-10 10:25:00|4439.5|4438|4437.5|4436.5|4439.5|4438.5|4437|4436.5|20468
1636540200000|2021-11-10 10:30:00|4437|4436|4429|4428|4437.5|4436|4427|4425.5|40893
1636540500000|2021-11-10 10:35:00|4429.5|4428.5|4425|4424|4432|4431|4424|4423|26433
1636540800000|2021-11-10 10:40:00|4425.5|4424.5|4423.5|4422.5|4427.5|4426|4422|4421.5|36763
1636541100000|2021-11-10 10:45:00|4423|4423|4425|4424|4427|4425.5|4419|4418|16257
1636541400000|2021-11-10 10:50:00|4425.5|4424.5|4426.5|4426|4426.5|4426|4422|4421|17131
1636541700000|2021-11-10 10:55:00|4426|4425.5|4430.5|4429|4432|4431.5|4423.5|4421.5|21064
1636542000000|2021-11-10 11:00:00|4430|4429.5|4431.5|4430.5|4433.5|4432.5|4428.5|4427.5|35602
1636542300000|2021-11-10 11:05:00|4431|4430|4428.5|4427.5|4432.5|4432|4427.5|4427|17404
1636542600000|2021-11-10 11:10:00|4429|4428|4427|4426|4432.5|4432|4427|4426|21493
1636542900000|2021-11-10 11:15:00|4426.5|4425.5|4420.5|4420|4428.5|4428|4419.5|4417.5|78291
1636543200000|2021-11-10 11:20:00|4421.5|4419.5|4424.5|4423|4425|4424|4420|4419.5|22400
1636543500000|2021-11-10 11:25:00|4425|4423.5|4423.5|4422.5|4425.5|4425|4421.5|4421|19315
1636543800000|2021-11-10 11:30:00|4424|4423|4429|4428.5|4431|4429.5|4424|4422.5|22804
1636544100000|2021-11-10 11:35:00|4428.5|4428|4423.5|4422.5|4429.5|4429|4422.5|4422|15501
1636544400000|2021-11-10 11:40:00|4424|4423|4424|4423|4433|4431.5|4423.5|4422.5|36756
1636544700000|2021-11-10 11:45:00|4424.5|4423.5|4424|4423|4425|4424|4419.5|4418.5|27896
1636545000000|2021-11-10 11:50:00|4423.5|4422.5|4420|4419|4424.5|4423.5|4420|4419|30600
1636545300000|2021-11-10 11:55:00|4420.5|4419.5|4424|4423|4428|4427|4420|4419.5|28025
1636545600000|2021-11-10 12:00:00|4424.5|4423.5|4428.5|4427.5|4428.5|4428|4424|4423|26864
1636545900000|2021-11-10 12:05:00|4429|4428|4431.5|4430.5|4436|4435|4428.5|4428|33894
1636546200000|2021-11-10 12:10:00|4432|4431|4430|4429|4433|4431.5|4429|4428.5|20476
1636546500000|2021-11-10 12:15:00|4429.5|4428.5|4426|4425.5|4430|4429.5|4426|4425.5|24091
1636546800000|2021-11-10 12:20:00|4425.5|4424.5|4419|4418.5|4426|4425.5|4418.5|4418|19089
1636547100000|2021-11-10 12:25:00|4419.5|4419|4422.5|4422|4423.5|4422|4417|4416.5|11242
1636547400000|2021-11-10 12:30:00|4422|4421.5|4422|4421|4424.5|4423|4421|4420.5|13408
1636547700000|2021-11-10 12:35:00|4421|4420.5|4416.5|4416|4422|4421|4414.5|4413.5|15659
1636548000000|2021-11-10 12:40:00|4417|4415.5|4419.5|4418.5|4420|4418.5|4415.5|4415|16162
1636548300000|2021-11-10 12:45:00|4419|4418|4426|4425|4428.5|4427|4417.5|4416.5|16901
1636548600000|2021-11-10 12:50:00|4425.5|4424.5|4422.5|4421.5|4425.5|4424.5|4419.5|4418.5|15731
1636548900000|2021-11-10 12:55:00|4422|4421|4424.5|4423|4427|4426.5|4421|4420.5|22460
1636549200000|2021-11-10 13:00:00|4425|4423.5|4422.5|4421.5|4430|4429.5|4422.5|4421.5|17234
1636549500000|2021-11-10 13:05:00|4422|4421|4417|4416|4422|4421|4416.5|4415.5|11480
1636549800000|2021-11-10 13:10:00|4416.5|4415.5|4420.5|4419.5|4421|4419.5|4415|4414|15856
1636550100000|2021-11-10 13:15:00|4420|4420|4412.5|4411.5|4423.5|4423|4411.5|4411|28007
1636550400000|2021-11-10 13:20:00|4412|4411|4413|4412|4413|4412|4411|4410|11434
1636550700000|2021-11-10 13:25:00|4412.5|4411.5|4414|4413.5|4416|4414.5|4412|4411.5|15177
1636551000000|2021-11-10 13:30:00|4413.5|4413|4405.5|4404.5|4414.5|4413.5|4399.5|4399|228940
1636551300000|2021-11-10 13:35:00|4406|4405|4400.5|4399.5|4408|4407|4400|4399|45053
1636551600000|2021-11-10 13:40:00|4401|4400|4405.5|4405|4407.5|4407|4400.5|4399.5|42692
1636551900000|2021-11-10 13:45:00|4406|4405.5|4418|4417.5|4422|4420|4405.5|4404.5|78397
1636552200000|2021-11-10 13:50:00|4417.5|4417|4424.5|4423.5|4426|4424|4415.5|4414.5|24993
1636552500000|2021-11-10 13:55:00|4424|4423|4427.5|4426|4432.5|4431|4421|4420|47768
1636552800000|2021-11-10 14:00:00|4428|4426.5|4430|4429|4432|4430.5|4425.5|4425|32735
1636553100000|2021-11-10 14:05:00|4429.5|4428.5|4429.5|4428.5|4432|4431.5|4427|4426.5|33761
1636553400000|2021-11-10 14:10:00|4430|4429|4414.5|4413.5|4431.5|4430|4414.5|4413.5|55098
1636553700000|2021-11-10 14:15:00|4414|4414|4411|4410|4415|4414.5|4408.5|4407.5|742090
1636554000000|2021-11-10 14:20:00|4410.5|4410.5|4412|4411|4413.5|4412.5|4409|4408.5|29967
1636554300000|2021-11-10 14:25:00|4411.5|4410.5|4422|4421|4423|4422|4410.5|4409|40006
1636554600000|2021-11-10 14:30:00|4423|4421.5|4443.5|4442|4448.5|4448|4423|4421.5|140703
1636554900000|2021-11-10 14:35:00|4444|4442.5|4438|4437|4455|4453.5|4438|4437|134117
1636555200000|2021-11-10 14:40:00|4438.5|4437.5|4429|4428.5|4442|4440.5|4428.5|4427.5|83326
1636555500000|2021-11-10 14:45:00|4429.5|4429|4431.5|4430|4438|4437|4426.5|4426|78622
1636555800000|2021-11-10 14:50:00|4431|4429|4428|4427.5|4435|4433|4426|4425|43237
1636556100000|2021-11-10 14:55:00|4428.5|4427|4432|4431|4433|4431.5|4423.5|4422.5|41886
1636556400000|2021-11-10 15:00:00|4433|4431.5|4430.5|4429.5|4435.5|4434.5|4428.5|4427.5|57492
1636556700000|2021-11-10 15:05:00|4430|4430|4425|4424.5|4432.5|4431.5|4423|4422.5|43245
1636557000000|2021-11-10 15:10:00|4425.5|4424|4419.5|4419|4429|4428.5|4419.5|4419|29373
1636557300000|2021-11-10 15:15:00|4419|4418|4426.5|4426|4431.5|4430.5|4419|4417|33648
1636557600000|2021-11-10 15:20:00|4427|4426.5|4425.5|4424|4429|4428.5|4424|4423|31195
1636557900000|2021-11-10 15:25:00|4425|4423.5|4427.5|4426.5|4428|4427|4423.5|4423|34448
1636558200000|2021-11-10 15:30:00|4427|4426|4430|4429|4432.5|4431|4424.5|4424|95788
1636558500000|2021-11-10 15:35:00|4430.5|4429.5|4436.5|4435.5|4436.5|4436|4430|4429|112953
1636558800000|2021-11-10 15:40:00|4436|4435|4433|4432|4436|4435|4429.5|4429|39268
1636559100000|2021-11-10 15:45:00|4433.5|4432.5|4437.5|4437|4441.5|4440.5|4432|4431.5|51363
1636559400000|2021-11-10 15:50:00|4438|4437.5|4434.5|4433.5|4439.5|4439|4434.5|4433.5|42314
1636559700000|2021-11-10 15:55:00|4435|4434|4429|4428.5|4437|4436|4429|4428.5|39214
1636560000000|2021-11-10 16:00:00|4430|4429|4429|4428|4432.5|4431.5|4426.5|4426|38441
1636560300000|2021-11-10 16:05:00|4428.5|4428.5|4433|4431.5|4433|4432|4428|4427|65310
1636560600000|2021-11-10 16:10:00|4432.5|4432|4430.5|4430|4434|4433|4427.5|4427|53217
1636560900000|2021-11-10 16:15:00|4430|4429.5|4431|4430.5|4432|4430.5|4428.5|4428|35466
1636561200000|2021-11-10 16:20:00|4430.5|4430|4434.5|4433.5|4439.5|4438.5|4430|4429.5|40529
1636561500000|2021-11-10 16:25:00|4435|4434|4445|4443.5|4445|4443.5|4435|4434|78949
1636617600000|2021-11-11 08:00:00|4512.5|4508.5|4495.5|4493|4512.5|4508.5|4486|4482.5|115683
1636617900000|2021-11-11 08:05:00|4496|4493.5|4506|4504.5|4507.5|4506|4487.5|4485|92499
1636618200000|2021-11-11 08:10:00|4505.5|4504|4515|4513|4518|4516|4489.5|4486.5|113755
1636618500000|2021-11-11 08:15:00|4514.5|4513.5|4511.5|4510|4532|4531|4511.5|4510|196659
1636618800000|2021-11-11 08:20:00|4511|4509.5|4520.5|4518.5|4523|4522|4510.5|4509.5|107202
1636619100000|2021-11-11 08:25:00|4521|4519|4522.5|4521|4523|4522.5|4512|4510.5|37319
1636619400000|2021-11-11 08:30:00|4522|4520.5|4530|4529.5|4532|4531|4520.5|4519|66609
1636619700000|2021-11-11 08:35:00|4530.5|4530|4529|4528|4541.5|4541|4527.5|4526.5|56421
1636620000000|2021-11-11 08:40:00|4529.5|4528.5|4524.5|4522.5|4530|4528.5|4523|4522|70504
1636620300000|2021-11-11 08:45:00|4524|4522|4533|4531.5|4533|4532.5|4518.5|4517|38662
1636620600000|2021-11-11 08:50:00|4532.5|4532|4524|4523|4533|4532|4514.5|4511.5|73093
1636620900000|2021-11-11 08:55:00|4524.5|4523.5|4528|4526.5|4529.5|4528.5|4524|4522.5|25291
1636621200000|2021-11-11 09:00:00|4528.5|4527|4518.5|4517|4528.5|4527|4514.5|4512.5|22793
1636621500000|2021-11-11 09:05:00|4517.5|4517.5|4517|4515.5|4518.5|4517.5|4513|4512|17405
1636621800000|2021-11-11 09:10:00|4517.5|4516|4518|4517|4523|4522.5|4516|4515|25147
1636622100000|2021-11-11 09:15:00|4517.5|4516|4515.5|4514|4518|4516|4512.5|4511|30841
1636622400000|2021-11-11 09:20:00|4514.5|4514.5|4508.5|4507.5|4519.5|4518.5|4507.5|4506.5|25967
1636622700000|2021-11-11 09:25:00|4508|4507|4510|4509|4511.5|4511|4504.5|4503|27364
1636623000000|2021-11-11 09:30:00|4510.5|4509.5|4510.5|4509|4511.5|4510|4501.5|4500.5|23504
1636623300000|2021-11-11 09:35:00|4510|4509.5|4518|4517|4519|4518|4509.5|4508.5|26702
1636623600000|2021-11-11 09:40:00|4518.5|4517.5|4524.5|4523.5|4525|4523.5|4518|4517.5|19997
1636623900000|2021-11-11 09:45:00|4525|4524|4534.5|4533.5|4535.5|4534|4525|4524|52081
1636624200000|2021-11-11 09:50:00|4535|4534|4542.5|4541|4546.5|4545|4531.5|4529.5|86290
1636624500000|2021-11-11 09:55:00|4543|4541.5|4560.5|4559|4560.5|4559|4540|4539.5|50659
1636624800000|2021-11-11 10:00:00|4560|4559.5|4557.5|4556|4567.5|4565.5|4554.5|4554|136924
1636625100000|2021-11-11 10:05:00|4558.5|4556.5|4555.5|4554|4559.5|4558|4554|4552.5|20670
1636625400000|2021-11-11 10:10:00|4556|4554.5|4551.5|4550|4556.5|4555.5|4551.5|4550|31419
1636625700000|2021-11-11 10:15:00|4552|4550.5|4549.5|4548|4552|4551.5|4546|4544.5|22452
1636626000000|2021-11-11 10:20:00|4549|4547.5|4550|4549|4552.5|4551|4547.5|4546.5|21905
1636626300000|2021-11-11 10:25:00|4549.5|4548.5|4565|4564.5|4567.5|4565.5|4548.5|4547.5|124874
1636626600000|2021-11-11 10:30:00|4564.5|4564|4558.5|4557|4566|4564|4556.5|4556|97140
1636626900000|2021-11-11 10:35:00|4558|4556.5|4567.5|4566|4567.5|4566|4557|4555.5|32611
1636627200000|2021-11-11 10:40:00|4568|4566.5|4567.5|4566.5|4570|4569|4565.5|4565|45541
1636627500000|2021-11-11 10:45:00|4568|4567|4565|4564.5|4570|4569|4564|4563|36882
1636627800000|2021-11-11 10:50:00|4564.5|4563.5|4546.5|4545.5|4564.5|4563.5|4546|4545|24334
1636628100000|2021-11-11 10:55:00|4547.5|4546|4551.5|4550.5|4554.5|4554|4544.5|4544|41804
1636628400000|2021-11-11 11:00:00|4552|4551|4549.5|4548.5|4553.5|4551.5|4549|4548.5|31273
1636628700000|2021-11-11 11:05:00|4549|4549|4549.5|4549|4554.5|4553|4549|4549|37021
1636629000000|2021-11-11 11:10:00|4550.5|4549.5|4553.5|4552.5|4557.5|4556|4550|4549|24992
1636629300000|2021-11-11 11:15:00|4554|4553|4564.5|4563.5|4564.5|4563.5|4553.5|4552.5|34028
1636629600000|2021-11-11 11:20:00|4565|4564|4568.5|4567.5|4570|4569.5|4564.5|4563|33807
1636629900000|2021-11-11 11:25:00|4569|4568|4567.5|4566.5|4569|4568|4565.5|4565|50786
1636630200000|2021-11-11 11:30:00|4567|4566|4565|4564|4568|4566.5|4561.5|4560|46010
1636630500000|2021-11-11 11:35:00|4564.5|4564.5|4563|4561.5|4565.5|4564.5|4561|4560|33697
1636630800000|2021-11-11 11:40:00|4562.5|4562|4565|4564|4565.5|4564.5|4561|4560.5|22407
1636631100000|2021-11-11 11:45:00|4564.5|4564.5|4563|4562|4566|4565|4560|4559|79979
1636631400000|2021-11-11 11:50:00|4562.5|4561.5|4563.5|4562|4563.5|4562.5|4560|4559|23060
1636631700000|2021-11-11 11:55:00|4563|4562.5|4557|4556|4563.5|4562.5|4553.5|4553|59621
1636632000000|2021-11-11 12:00:00|4556.5|4555.5|4539|4537|4556.5|4556|4531|4529.5|85029
1636632300000|2021-11-11 12:05:00|4538|4537.5|4544|4543.5|4550|4548.5|4538|4537|25135
1636632600000|2021-11-11 12:10:00|4543|4543|4553.5|4552.5|4556.5|4555|4543|4542.5|51087
1636632900000|2021-11-11 12:15:00|4554|4553|4544|4542.5|4558|4556|4541.5|4540.5|37199
1636633200000|2021-11-11 12:20:00|4543.5|4543|4541.5|4539.5|4546.5|4545.5|4540|4538|23706
1636633500000|2021-11-11 12:25:00|4541|4540|4549|4547.5|4549|4547.5|4541|4540|19254
1636633800000|2021-11-11 12:30:00|4548.5|4548|4553|4552|4555.5|4555|4548|4547.5|17400
1636634100000|2021-11-11 12:35:00|4553.5|4552.5|4547|4545.5|4555.5|4554|4546|4545|30276
1636634400000|2021-11-11 12:40:00|4546.5|4545|4547.5|4546.5|4551|4549.5|4545.5|4544.5|25350
1636634700000|2021-11-11 12:45:00|4548|4547|4555|4553.5|4555|4554|4547.5|4546.5|21449
1636635000000|2021-11-11 12:50:00|4554.5|4553|4559|4558|4559|4558|4551|4549.5|21852
1636635300000|2021-11-11 12:55:00|4558.5|4558.5|4561.5|4560.5|4564.5|4563|4558.5|4557.5|26076
1636635600000|2021-11-11 13:00:00|4562|4561|4555|4553.5|4562.5|4561|4553.5|4552|20146
1636635900000|2021-11-11 13:05:00|4555.5|4554|4542.5|4541.5|4555.5|4555|4541.5|4540|29909
1636636200000|2021-11-11 13:10:00|4543|4542|4537.5|4536|4546.5|4544.5|4535|4534|49676
1636636500000|2021-11-11 13:15:00|4537|4535.5|4540|4538.5|4540.5|4539.5|4535|4533.5|23573
1636636800000|2021-11-11 13:20:00|4540.5|4539|4547|4545.5|4549.5|4548.5|4539|4538.5|20720
1636637100000|2021-11-11 13:25:00|4546.5|4546|4547.5|4546|4549|4548|4544|4543.5|20237
1636637400000|2021-11-11 13:30:00|4548|4546.5|4554|4553|4554.5|4553.5|4548|4546.5|7917
1636637700000|2021-11-11 13:35:00|4553.5|4552.5|4553|4551.5|4555|4554.5|4552|4550|14146
1636638000000|2021-11-11 13:40:00|4553.5|4552|4562|4561|4562|4561|4553.5|4552|18723
1636638300000|2021-11-11 13:45:00|4562.5|4561.5|4561.5|4560.5|4565|4564.5|4559|4557.5|24272
1636638600000|2021-11-11 13:50:00|4561|4560|4565.5|4564.5|4566|4565|4560|4559.5|21277
1636638900000|2021-11-11 13:55:00|4565|4564|4568|4567|4571|4569|4564|4563.5|28727
1636639200000|2021-11-11 14:00:00|4568.5|4567.5|4572.5|4571|4573|4572|4564|4563.5|63618
1636639500000|2021-11-11 14:05:00|4573|4571.5|4567|4566.5|4577.5|4576|4553.5|4550.5|90667
1636639800000|2021-11-11 14:10:00|4567.5|4566|4571.5|4570|4578|4577|4567.5|4566|83993
1636640100000|2021-11-11 14:15:00|4571|4570.5|4562|4560.5|4571.5|4571|4561|4560|60453
1636640400000|2021-11-11 14:20:00|4562.5|4561|4560.5|4559|4563.5|4562.5|4557|4556|45704
1636640700000|2021-11-11 14:25:00|4560|4559.5|4572.5|4571|4573.5|4573|4560|4559|95871
1636641000000|2021-11-11 14:30:00|4573|4571.5|4610.5|4609.5|4617|4616.5|4569.5|4568.5|346092
1636641300000|2021-11-11 14:35:00|4610|4609|4590|4588|4611|4610|4584.5|4582.5|206669
1636641600000|2021-11-11 14:40:00|4589.5|4588.5|4596|4595.5|4600.5|4599.5|4584.5|4583|155122
1636641900000|2021-11-11 14:45:00|4596.5|4596|4595.5|4595|4600.5|4600|4593.5|4593|170781
1636642200000|2021-11-11 14:50:00|4596|4595.5|4609|4607.5|4612.5|4611.5|4594.5|4593|156615
1636642500000|2021-11-11 14:55:00|4609.5|4608|4597.5|4596.5|4614.5|4613|4592|4591.5|84759
1636642800000|2021-11-11 15:00:00|4598.5|4597|4604|4603|4611|4610|4594.5|4594|122059
1636643100000|2021-11-11 15:05:00|4604.5|4603.5|4614.5|4613|4615|4614|4602|4601.5|107036
1636643400000|2021-11-11 15:10:00|4615|4613.5|4618|4617.5|4619|4618.5|4610|4609|139984
1636643700000|2021-11-11 15:15:00|4618.5|4618|4608|4607|4619|4618.5|4607.5|4606.5|69944
1636644000000|2021-11-11 15:20:00|4607.5|4606.5|4613|4612|4613|4612|4602.5|4601.5|65071
1636644300000|2021-11-11 15:25:00|4613.5|4612.5|4605|4604|4615|4614|4605|4604|65557
1636644600000|2021-11-11 15:30:00|4605.5|4604.5|4604.5|4603.5|4609.5|4609|4596|4595|92365
1636644900000|2021-11-11 15:35:00|4604|4603|4604.5|4603.5|4606.5|4606|4600.5|4599|50066
1636645200000|2021-11-11 15:40:00|4605|4604|4600.5|4600|4605.5|4605|4597.5|4597|39575
1636645500000|2021-11-11 15:45:00|4601|4600.5|4613|4612|4613|4612.5|4601|4600|111088
1636645800000|2021-11-11 15:50:00|4612.5|4611.5|4613.5|4612.5|4616|4615.5|4610|4609.5|51652
1636646100000|2021-11-11 15:55:00|4613|4612|4596.5|4595.5|4613.5|4612.5|4595|4593.5|293857
1636646400000|2021-11-11 16:00:00|4597|4596|4599.5|4598.5|4601.5|4600.5|4595.5|4594|57063
1636646700000|2021-11-11 16:05:00|4600|4599|4599.5|4598.5|4602.5|4602|4597.5|4597|76494
1636647000000|2021-11-11 16:10:00|4599|4598|4596|4595.5|4600|4599.5|4594|4593.5|54327
1636647300000|2021-11-11 16:15:00|4596.5|4596|4602.5|4602|4602.5|4602|4596|4596|68834
1636647600000|2021-11-11 16:20:00|4603|4602.5|4603|4602.5|4609|4608.5|4602.5|4601.5|73996
1636647900000|2021-11-11 16:25:00|4603.5|4603|4597.5|4595.5|4603.5|4603|4595|4594|67164
1636704000000|2021-11-12 08:00:00|4624.5|4618|4640|4637|4650|4647|4624.5|4618|45427
1636704300000|2021-11-12 08:05:00|4639.5|4636.5|4632.5|4630.5|4640|4637|4621.5|4618.5|39633
1636704600000|2021-11-12 08:10:00|4631.5|4629.5|4629.5|4628.5|4643.5|4641|4620|4619|88612
1636704900000|2021-11-12 08:15:00|4629|4628|4611|4609|4631|4629.5|4609.5|4608|77402
1636705200000|2021-11-12 08:20:00|4611.5|4609.5|4590.5|4589.5|4612|4611|4587.5|4585.5|73053
1636705500000|2021-11-12 08:25:00|4590|4588.5|4565|4563|4590.5|4589|4561|4559.5|75583
1636705800000|2021-11-12 08:30:00|4564.5|4563.5|4583.5|4582.5|4586|4584|4559.5|4558.5|52873
1636706100000|2021-11-12 08:35:00|4583|4581.5|4578.5|4577|4587.5|4585|4574.5|4573.5|54166
1636706400000|2021-11-12 08:40:00|4578|4576.5|4574|4573|4579.5|4579|4571|4569.5|56712
1636706700000|2021-11-12 08:45:00|4574.5|4573.5|4578.5|4578|4579.5|4578.5|4569|4567.5|25881
1636707000000|2021-11-12 08:50:00|4578|4577.5|4581.5|4580.5|4587.5|4586|4574|4572.5|22663
1636707300000|2021-11-12 08:55:00|4581|4580|4583.5|4582|4592|4591.5|4580.5|4579.5|16792
1636707600000|2021-11-12 09:00:00|4583|4581|4575|4573|4585.5|4584|4572.5|4571.5|20667
1636707900000|2021-11-12 09:05:00|4575.5|4573.5|4566.5|4565.5|4578|4576|4565.5|4565|16912
1636708200000|2021-11-12 09:10:00|4566|4565|4564.5|4563|4570|4568.5|4562.5|4561.5|20234
1636708500000|2021-11-12 09:15:00|4564|4564|4567.5|4566|4574|4572.5|4564|4563|18678
1636708800000|2021-11-12 09:20:00|4568|4566.5|4564.5|4563.5|4569.5|4568|4563|4561.5|30561
1636709100000|2021-11-12 09:25:00|4565|4563|4566|4565|4568.5|4568|4558.5|4558|37220
1636709400000|2021-11-12 09:30:00|4566.5|4565.5|4565.5|4564.5|4568|4567.5|4562|4560.5|20352
1636709700000|2021-11-12 09:35:00|4566|4565|4556|4555|4567|4566.5|4555.5|4555|34856
1636710000000|2021-11-12 09:40:00|4555.5|4555.5|4557.5|4557|4561.5|4561|4555|4554.5|22183
1636710300000|2021-11-12 09:45:00|4557|4556.5|4559|4558|4563|4562.5|4555.5|4555|20998
1636710600000|2021-11-12 09:50:00|4559.5|4558.5|4556.5|4555|4565|4563|4556|4554|17367
1636710900000|2021-11-12 09:55:00|4556|4554.5|4565.5|4564.5|4566.5|4565|4555|4554|16124
1636711200000|2021-11-12 10:00:00|4565|4564|4571|4569|4571.5|4569.5|4563|4561.5|18045
1636711500000|2021-11-12 10:05:00|4571.5|4569.5|4578.5|4577|4580.5|4579.5|4566|4564.5|16874
1636711800000|2021-11-12 10:10:00|4578|4577.5|4575|4574|4580.5|4580|4573|4571.5|22302
1636712100000|2021-11-12 10:15:00|4574.5|4573.5|4565.5|4564|4574.5|4573.5|4563.5|4562|17010
1636712400000|2021-11-12 10:20:00|4566|4564.5|4571.5|4570|4572.5|4572|4566|4564.5|19646
1636712700000|2021-11-12 10:25:00|4570.5|4570.5|4566.5|4565|4570.5|4570.5|4561.5|4560|10690
1636713000000|2021-11-12 10:30:00|4566|4565.5|4579|4577.5|4580.5|4580|4566|4565|21468
1636713300000|2021-11-12 10:35:00|4579.5|4578.5|4575|4574.5|4580.5|4580|4575|4574.5|11635
1636713600000|2021-11-12 10:40:00|4574.5|4574|4570.5|4569|4574.5|4574|4568|4567|9869
1636713900000|2021-11-12 10:45:00|4570|4568.5|4569|4567.5|4570.5|4569|4567|4566|11071
1636714200000|2021-11-12 10:50:00|4568.5|4568|4569|4568|4569.5|4568.5|4564.5|4563|14553
1636714500000|2021-11-12 10:55:00|4568.5|4567.5|4566.5|4565.5|4571|4570|4564.5|4564|17981
1636714800000|2021-11-12 11:00:00|4567|4566|4566|4565|4567.5|4566.5|4563|4561.5|19286
1636715100000|2021-11-12 11:05:00|4565.5|4564.5|4565.5|4564.5|4568|4567.5|4563.5|4562.5|12545
1636715400000|2021-11-12 11:10:00|4566|4564|4562.5|4561.5|4566.5|4566|4561|4560|13301
1636715700000|2021-11-12 11:15:00|4563|4562|4559|4557.5|4564.5|4563.5|4558|4557|11236
1636716000000|2021-11-12 11:20:00|4558.5|4558|4565|4564|4565|4564.5|4558|4557.5|6438
1636716300000|2021-11-12 11:25:00|4565.5|4564.5|4560|4558.5|4566|4565.5|4560|4558.5|8881
1636716600000|2021-11-12 11:30:00|4559.5|4558|4559.5|4558.5|4561|4560.5|4559.5|4558|8069
1636716900000|2021-11-12 11:35:00|4559|4559|4561.5|4560.5|4561.5|4560.5|4558|4557|12957
1636717200000|2021-11-12 11:40:00|4562|4561|4568|4567.5|4568.5|4567.5|4561.5|4560.5|22475
1636717500000|2021-11-12 11:45:00|4567.5|4567|4563|4561.5|4568.5|4567|4563|4561.5|14256
1636717800000|2021-11-12 11:50:00|4562.5|4561|4560.5|4559.5|4563|4562.5|4559.5|4558.5|8946
1636718100000|2021-11-12 11:55:00|4560|4559|4562.5|4561|4565|4563.5|4559|4558|48362
1636718400000|2021-11-12 12:00:00|4562|4560.5|4557|4556|4562|4561|4551.5|4550|27657
1636718700000|2021-11-12 12:05:00|4556.5|4555.5|4559|4557.5|4560|4559|4552|4551|50327
1636719000000|2021-11-12 12:10:00|4558.5|4557|4557|4555.5|4563.5|4562.5|4554|4552.5|21665
1636719300000|2021-11-12 12:15:00|4556.5|4555|4560.5|4559|4562|4560.5|4554|4552.5|14032
1636719600000|2021-11-12 12:20:00|4561|4559.5|4562.5|4561.5|4566|4565|4561|4559.5|19889
1636719900000|2021-11-12 12:25:00|4562|4562|4559|4558|4562.5|4562|4559|4558|5816
1636720200000|2021-11-12 12:30:00|4558.5|4557.5|4556|4554.5|4559|4558.5|4555|4554.5|7242
1636720500000|2021-11-12 12:35:00|4556.5|4555|4560|4559|4560|4559.5|4556|4554.5|6658
1636720800000|2021-11-12 12:40:00|4560.5|4559.5|4560|4559|4564|4563|4560|4558|10804
1636721100000|2021-11-12 12:45:00|4559.5|4558.5|4562.5|4561|4562.5|4561.5|4559.5|4558|2374
1636721400000|2021-11-12 12:50:00|4562|4561.5|4561.5|4560|4566|4564.5|4561.5|4560|8756
1636721700000|2021-11-12 12:55:00|4561|4559.5|4563.5|4563|4565.5|4565|4560.5|4559.5|17334
1636722000000|2021-11-12 13:00:00|4564|4563.5|4558.5|4556.5|4564|4563.5|4558.5|4556.5|7844
1636722300000|2021-11-12 13:05:00|4558|4557|4554.5|4553.5|4558|4557|4550.5|4549|13543
1636722600000|2021-11-12 13:10:00|4554|4553|4558.5|4557.5|4558.5|4557.5|4553|4552|8155
1636722900000|2021-11-12 13:15:00|4559|4558|4559.5|4558.5|4560.5|4559|4556.5|4555|10786
1636723200000|2021-11-12 13:20:00|4560|4559|4560.5|4559.5|4560.5|4560|4558|4556.5|9592
1636723500000|2021-11-12 13:25:00|4561|4560|4562|4561.5|4563.5|4562.5|4559.5|4558|11039
1636723800000|2021-11-12 13:30:00|4562.5|4562|4555.5|4554.5|4562.5|4562|4554|4553|8498
1636724100000|2021-11-12 13:35:00|4555|4554|4548.5|4547.5|4555|4554|4548|4547|9516
1636724400000|2021-11-12 13:40:00|4548|4548|4551|4550.5|4551.5|4551|4548|4548|9624
1636724700000|2021-11-12 13:45:00|4550.5|4550|4551|4549.5|4552.5|4551.5|4548|4547|7299
1636725000000|2021-11-12 13:50:00|4550.5|4549|4561.5|4559.5|4562.5|4562|4550|4549|38882
1636725300000|2021-11-12 13:55:00|4561|4560|4554|4552.5|4561.5|4560|4553.5|4552.5|16463
1636725600000|2021-11-12 14:00:00|4553.5|4553|4559.5|4557.5|4560.5|4560|4553.5|4552.5|15166
1636725900000|2021-11-12 14:05:00|4559|4558|4565.5|4564|4566|4565|4556|4555|15771
1636726200000|2021-11-12 14:10:00|4566|4564.5|4567.5|4566.5|4569|4568|4563.5|4561.5|15027
1636726500000|2021-11-12 14:15:00|4568|4567|4570|4568.5|4570|4569|4565.5|4563.5|11506
1636726800000|2021-11-12 14:20:00|4571|4569|4572.5|4571|4573.5|4573|4569|4567.5|22387
1636727100000|2021-11-12 14:25:00|4573|4571.5|4573.5|4571.5|4580|4579|4571.5|4570.5|32852
1636727400000|2021-11-12 14:30:00|4574|4572|4567.5|4567|4575.5|4575|4551.5|4550|108986
1636727700000|2021-11-12 14:35:00|4567|4566.5|4570.5|4570|4571.5|4570|4557.5|4556|59461
1636728000000|2021-11-12 14:40:00|4571|4570.5|4579.5|4578|4584|4583|4570.5|4570.5|74714
1636728300000|2021-11-12 14:45:00|4579|4577.5|4596.5|4595.5|4597.5|4596|4576.5|4575|116225
1636728600000|2021-11-12 14:50:00|4597|4596|4597.5|4596|4600.5|4600|4592.5|4592|94529
1636728900000|2021-11-12 14:55:00|4597|4595.5|4595|4594|4601.5|4600.5|4592|4591.5|60189
1636729200000|2021-11-12 15:00:00|4595.5|4593.5|4597.5|4596.5|4600.5|4600|4591|4590.5|84922
1636729500000|2021-11-12 15:05:00|4597|4596|4598|4597|4600|4599|4591|4590.5|69808
1636729800000|2021-11-12 15:10:00|4597.5|4596.5|4594|4593|4599.5|4598.5|4585.5|4585|120613
1636730100000|2021-11-12 15:15:00|4594.5|4593.5|4597.5|4597|4600|4598.5|4592|4591|38192
1636730400000|2021-11-12 15:20:00|4598|4597.5|4599|4598.5|4605|4603.5|4595|4594|76992
1636730700000|2021-11-12 15:25:00|4599.5|4598|4589|4588.5|4600.5|4599.5|4589|4588|71786
1636731000000|2021-11-12 15:30:00|4590|4589|4590.5|4589.5|4596|4594.5|4587.5|4586.5|33085
1636731300000|2021-11-12 15:35:00|4590|4589|4583|4581.5|4591.5|4591|4581.5|4580.5|36582
1636731600000|2021-11-12 15:40:00|4582.5|4582|4579|4577.5|4583|4582|4572.5|4571.5|79432
1636731900000|2021-11-12 15:45:00|4578.5|4577|4579.5|4578.5|4582|4581|4576|4574.5|52298
1636732200000|2021-11-12 15:50:00|4580|4579|4579.5|4578.5|4583|4582.5|4578|4577|49648
1636732500000|2021-11-12 15:55:00|4579|4579|4581|4580|4581|4580.5|4574|4573|40263
1636732800000|2021-11-12 16:00:00|4580.5|4580.5|4579.5|4578.5|4585.5|4584.5|4578.5|4577|28470
1636733100000|2021-11-12 16:05:00|4580|4579|4576.5|4575.5|4580.5|4579.5|4574|4573|44825
1636733400000|2021-11-12 16:10:00|4576|4575|4578|4577|4582|4581|4575.5|4575|33767
1636733700000|2021-11-12 16:15:00|4578.5|4577.5|4580|4579.5|4585.5|4584.5|4578.5|4577|92016
1636734000000|2021-11-12 16:20:00|4580.5|4580|4580.5|4579.5|4581|4580.5|4576.5|4575|63699
1636734300000|2021-11-12 16:25:00|4580|4579|4572|4570.5|4583|4582|4571|4570.5|76992
1636963200000|2021-11-15 08:00:00|4558|4545|4549.5|4545.5|4565.5|4561|4549|4545|65343
1636963500000|2021-11-15 08:05:00|4550.5|4546|4556|4553.5|4566|4563.5|4550|4546|16946
1636963800000|2021-11-15 08:10:00|4555.5|4553|4555|4553|4559.5|4557.5|4548.5|4547|17160
1636964100000|2021-11-15 08:15:00|4554.5|4553.5|4534.5|4532|4554.5|4553.5|4534|4531.5|15185
1636964400000|2021-11-15 08:20:00|4534|4532.5|4524.5|4523|4534|4533|4523|4521.5|21647
1636964700000|2021-11-15 08:25:00|4525|4523.5|4520.5|4520|4527|4525.5|4518|4517|23534
1636965000000|2021-11-15 08:30:00|4520|4519|4526|4525.5|4526|4525.5|4518|4516.5|16797
1636965300000|2021-11-15 08:35:00|4525.5|4525|4524|4523|4526|4525|4517.5|4517|13896
1636965600000|2021-11-15 08:40:00|4523.5|4522|4530.5|4529|4535|4534|4522.5|4521.5|14474
1636965900000|2021-11-15 08:45:00|4531|4529.5|4521|4520|4535|4534|4520.5|4519.5|15898
1636966200000|2021-11-15 08:50:00|4520.5|4519.5|4516.5|4515|4520.5|4519.5|4514|4513.5|18178
1636966500000|2021-11-15 08:55:00|4516|4514.5|4516|4515.5|4517|4516|4509.5|4508.5|19505
1636966800000|2021-11-15 09:00:00|4516.5|4516|4516|4515|4525.5|4524|4515.5|4515|17574
1636967100000|2021-11-15 09:05:00|4516.5|4515.5|4515.5|4515|4521|4519|4515.5|4515|10722
1636967400000|2021-11-15 09:10:00|4515|4514|4525.5|4524|4526|4524.5|4513.5|4513|15432
1636967700000|2021-11-15 09:15:00|4525|4524.5|4525|4524|4528.5|4527|4521.5|4520|19693
1636968000000|2021-11-15 09:20:00|4524.5|4523|4522|4521|4525|4524.5|4521.5|4520.5|14185
1636968300000|2021-11-15 09:25:00|4521.5|4520.5|4523|4522|4526|4524.5|4521.5|4520.5|13249
1636968600000|2021-11-15 09:30:00|4523.5|4522.5|4521|4519.5|4524|4522.5|4518.5|4517.5|12632
1636968900000|2021-11-15 09:35:00|4521.5|4520|4514.5|4514|4522|4520.5|4514.5|4513.5|11678
1636969200000|2021-11-15 09:40:00|4514|4513.5|4510.5|4509.5|4517.5|4516.5|4509|4507.5|23284
1636969500000|2021-11-15 09:45:00|4510|4509|4509|4508|4512|4510.5|4507|4506|16744
1636969800000|2021-11-15 09:50:00|4509.5|4508|4512.5|4511|4513|4511.5|4509|4507.5|3609
1636970100000|2021-11-15 09:55:00|4512|4510.5|4513.5|4512|4516.5|4515|4510.5|4508.5|3265
1636970400000|2021-11-15 10:00:00|4513|4512|4511|4510.5|4515.5|4514|4510|4509|8673
1636970700000|2021-11-15 10:05:00|4510.5|4510|4508.5|4508|4512.5|4511.5|4506.5|4505.5|11138
1636971000000|2021-11-15 10:10:00|4509|4507.5|4512|4511|4512|4511|4509|4507.5|11106
1636971300000|2021-11-15 10:15:00|4511.5|4510.5|4511|4510|4512|4511|4508.5|4507.5|10805
1636971600000|2021-11-15 10:20:00|4511.5|4510.5|4508.5|4507.5|4514|4513.5|4507.5|4506.5|12667
1636971900000|2021-11-15 10:25:00|4508|4507|4510.5|4509.5|4511|4510.5|4505|4503.5|15641
1636972200000|2021-11-15 10:30:00|4510|4509|4508|4507|4515.5|4514.5|4505.5|4504|29707
1636972500000|2021-11-15 10:35:00|4508|4506.5|4510.5|4509|4510.5|4509|4505.5|4504|875
1636972800000|2021-11-15 10:40:00|4510|4508.5|4510.5|4509|4512|4510.5|4508.5|4507|894
1636973100000|2021-11-15 10:45:00|4511|4510|4505.5|4503.5|4512|4510.5|4505|4503.5|2413
1636973400000|2021-11-15 10:50:00|4506|4504|4506.5|4505.5|4507.5|4506.5|4505.5|4503.5|176
1636973700000|2021-11-15 10:55:00|4508.5|4507|4505|4504.5|4509|4508|4504.5|4503.5|8178
1636974000000|2021-11-15 11:00:00|4505.5|4505|4503.5|4502.5|4506.5|4506|4501|4500|20943
1636974300000|2021-11-15 11:05:00|4504|4503|4508.5|4507.5|4509.5|4508|4504|4503|7997
1636974600000|2021-11-15 11:10:00|4508|4507|4509|4508|4509|4508.5|4506.5|4505.5|7807
1636974900000|2021-11-15 11:15:00|4508.5|4507.5|4509.5|4508.5|4511.5|4511|4507.5|4507|15523
1636975200000|2021-11-15 11:20:00|4509|4508|4506|4505.5|4510|4509|4506|4505|15346
1636975500000|2021-11-15 11:25:00|4506.5|4506|4504.5|4504|4507|4506.5|4504.5|4504|11087
1636975800000|2021-11-15 11:30:00|4505|4503.5|4501.5|4500.5|4505|4504.5|4501.5|4500|10159
1636976100000|2021-11-15 11:35:00|4501|4500|4503.5|4503|4504.5|4504|4501|4500|12365
1636976400000|2021-11-15 11:40:00|4503|4502.5|4494.5|4493.5|4505|4503.5|4494|4493|13448
1636976700000|2021-11-15 11:45:00|4495|4494|4495.5|4494.5|4497.5|4496.5|4494|4493|6860
1636977000000|2021-11-15 11:50:00|4496|4495|4492.5|4491.5|4496.5|4496|4492|4490.5|6738
1636977300000|2021-11-15 11:55:00|4492|4490.5|4501.5|4500.5|4501.5|4500.5|4491.5|4490.5|11601
1636977600000|2021-11-15 12:00:00|4501|4501|4507|4505.5|4508|4507|4500|4499.5|28996
1636977900000|2021-11-15 12:05:00|4506.5|4506|4501.5|4500.5|4507|4506.5|4499.5|4499|8304
1636978200000|2021-11-15 12:10:00|4501|4501|4505|4504|4505.5|4505|4500.5|4499.5|11659
1636978500000|2021-11-15 12:15:00|4505.5|4504.5|4504.5|4503.5|4506.5|4505.5|4504|4503.5|11961
1636978800000|2021-11-15 12:20:00|4504|4504|4504|4503|4504.5|4504|4502|4501|6167
1636979100000|2021-11-15 12:25:00|4503.5|4502.5|4502.5|4502|4506|4505|4502|4501.5|5559
1636979400000|2021-11-15 12:30:00|4502|4501.5|4504.5|4504|4506|4505|4501|4500.5|6405
1636979700000|2021-11-15 12:35:00|4504|4503.5|4505.5|4504.5|4508|4506|4502.5|4502|16608
1636980000000|2021-11-15 12:40:00|4505|4504|4499|4498|4505|4504|4498|4497.5|9414
1636980300000|2021-11-15 12:45:00|4499.5|4498.5|4505.5|4504.5|4506|4505|4498.5|4498|11012
1636980600000|2021-11-15 12:50:00|4506|4505|4505|4504.5|4508|4507.5|4505|4504.5|16082
1636980900000|2021-11-15 12:55:00|4504.5|4504|4507|4506.5|4509.5|4509|4504.5|4504|14970
1636981200000|2021-11-15 13:00:00|4507.5|4506|4505.5|4504|4507.5|4506|4503.5|4502.5|6883
1636981500000|2021-11-15 13:05:00|4505|4503.5|4507|4506.5|4507.5|4506.5|4503.5|4502.5|7316
1636981800000|2021-11-15 13:10:00|4506.5|4506|4506|4505|4507.5|4507|4505|4503.5|10926
1636982100000|2021-11-15 13:15:00|4505|4504.5|4502|4501|4507|4506.5|4501.5|4501|17770
1636982400000|2021-11-15 13:20:00|4501.5|4500.5|4507|4506|4507|4506.5|4501|4500|8805
1636982700000|2021-11-15 13:25:00|4507.5|4506.5|4506.5|4505.5|4509.5|4508|4505.5|4505|5364
1636983000000|2021-11-15 13:30:00|4506|4505|4507|4506.5|4508|4507|4502|4501.5|13295
1636983300000|2021-11-15 13:35:00|4506.5|4506|4511|4510|4514|4513|4506|4505.5|19473
1636983600000|2021-11-15 13:40:00|4511.5|4510.5|4510.5|4510|4512|4510.5|4509.5|4509|5472
1636983900000|2021-11-15 13:45:00|4511|4510.5|4511.5|4510.5|4512|4511|4506|4505.5|17244
1636984200000|2021-11-15 13:50:00|4511|4511|4513|4511.5|4513|4512|4510|4509.5|11971
1636984500000|2021-11-15 13:55:00|4513.5|4512|4508.5|4508|4513.5|4513|4508|4507.5|44249
1636984800000|2021-11-15 14:00:00|4509|4508.5|4514.5|4514|4518|4517.5|4509|4508.5|15403
1636985100000|2021-11-15 14:05:00|4515.5|4514.5|4517.5|4516.5|4521.5|4520.5|4514|4513.5|20366
1636985400000|2021-11-15 14:10:00|4518|4517|4510.5|4509.5|4519|4518|4510.5|4509.5|22179
1636985700000|2021-11-15 14:15:00|4510|4509|4516|4515|4516|4515|4509|4508|28131
1636986000000|2021-11-15 14:20:00|4516.5|4516|4519|4518|4520|4519.5|4516|4515|16563
1636986300000|2021-11-15 14:25:00|4519.5|4518.5|4521.5|4520|4527.5|4527|4519.5|4518|32053
1636986600000|2021-11-15 14:30:00|4521|4519.5|4511|4509.5|4521.5|4521|4510|4509.5|53144
1636986900000|2021-11-15 14:35:00|4510.5|4510|4501.5|4500.5|4513|4512.5|4497|4496|61100
1636987200000|2021-11-15 14:40:00|4502|4501|4499|4498|4507|4506|4497|4496.5|45935
1636987500000|2021-11-15 14:45:00|4499.5|4499|4505.5|4504.5|4508|4507.5|4498.5|4498|48382
1636987800000|2021-11-15 14:50:00|4505|4504|4507.5|4506.5|4509.5|4509|4502.5|4502|35714
1636988100000|2021-11-15 14:55:00|4507|4507|4515.5|4514.5|4517.5|4516.5|4507|4506|40160
1636988400000|2021-11-15 15:00:00|4515|4514|4507.5|4507|4517.5|4516.5|4507.5|4506.5|51019
1636988700000|2021-11-15 15:05:00|4508|4507.5|4509|4508.5|4512.5|4511|4504|4503.5|54855
1636989000000|2021-11-15 15:10:00|4508.5|4508|4508|4507.5|4510.5|4509|4504.5|4504|39766
1636989300000|2021-11-15 15:15:00|4508.5|4507|4504.5|4504|4511|4510|4503|4501.5|29963
1636989600000|2021-11-15 15:20:00|4504|4503.5|4504.5|4503.5|4511.5|4511|4503|4502.5|42146
1636989900000|2021-11-15 15:25:00|4504|4504|4500.5|4500|4506.5|4506|4499.5|4499|41477
1636990200000|2021-11-15 15:30:00|4500|4499.5|4500|4499.5|4503|4502|4495|4494|23194
1636990500000|2021-11-15 15:35:00|4499.5|4499|4495.5|4494.5|4500|4499.5|4494|4493.5|25014
1636990800000|2021-11-15 15:40:00|4495|4494|4492.5|4492|4496.5|4495.5|4491.5|4490.5|111934
1636991100000|2021-11-15 15:45:00|4492|4491.5|4497.5|4497|4499|4498.5|4491.5|4491|31290
1636991400000|2021-11-15 15:50:00|4497|4496.5|4494.5|4494|4497.5|4497|4494|4493.5|29925
1636991700000|2021-11-15 15:55:00|4494|4493.5|4491.5|4491|4497|4496.5|4489.5|4489|40413
1636992000000|2021-11-15 16:00:00|4491|4490.5|4498|4497.5|4500|4499|4491|4490|40232
1636992300000|2021-11-15 16:05:00|4497.5|4497|4504|4503|4504.5|4504|4495.5|4495|55084
1636992600000|2021-11-15 16:10:00|4503.5|4502.5|4507.5|4506.5|4509.5|4508.5|4502.5|4501.5|33499
1636992900000|2021-11-15 16:15:00|4507|4506|4504|4503.5|4507|4506|4499.5|4498.5|35688
1636993200000|2021-11-15 16:20:00|4504.5|4504|4509|4507.5|4509.5|4509|4502.5|4501.5|32277
1636993500000|2021-11-15 16:25:00|4509.5|4508|4508|4506.5|4511|4510|4500.5|4500|45636
1637049600000|2021-11-16 08:00:00|4517.5|4510.5|4496|4493.5|4517.5|4515|4493.5|4489.5|34109
1637049900000|2021-11-16 08:05:00|4496.5|4494|4505.5|4503.5|4511.5|4510|4493.5|4491|32178
1637050200000|2021-11-16 08:10:00|4506|4504|4513.5|4511.5|4516|4515|4503|4501.5|16157
1637050500000|2021-11-16 08:15:00|4513|4511|4505|4504|4513|4511|4502|4500|13608
1637050800000|2021-11-16 08:20:00|4506|4504.5|4504|4502.5|4510.5|4510|4503|4501.5|7085
1637051100000|2021-11-16 08:25:00|4503.5|4503|4502|4500|4511.5|4511|4500|4498.5|24152
1637051400000|2021-11-16 08:30:00|4501.5|4499.5|4498.5|4496|4501.5|4501|4496|4495|10733
1637051700000|2021-11-16 08:35:00|4498|4496.5|4489.5|4488|4498|4497|4487.5|4486|13090
1637052000000|2021-11-16 08:40:00|4489|4487.5|4494|4493.5|4497|4496|4488.5|4487.5|16499
1637052300000|2021-11-16 08:45:00|4493.5|4493|4484|4482|4495|4493.5|4484|4482|10533
1637052600000|2021-11-16 08:50:00|4484.5|4481.5|4488|4487|4490.5|4489.5|4484|4481.5|12011
1637052900000|2021-11-16 08:55:00|4488.5|4487.5|4503|4502|4503|4502|4488.5|4487.5|12994
1637053200000|2021-11-16 09:00:00|4503.5|4501.5|4505.5|4505|4510.5|4508.5|4500.5|4499.5|11028
1637053500000|2021-11-16 09:05:00|4506|4505.5|4508.5|4507.5|4512.5|4510.5|4504|4502.5|22637
1637053800000|2021-11-16 09:10:00|4508|4507|4506.5|4505|4508.5|4507.5|4502.5|4501|22282
1637054100000|2021-11-16 09:15:00|4506|4505.5|4517|4516.5|4517.5|4516.5|4506|4505.5|14886
1637054400000|2021-11-16 09:20:00|4517.5|4517|4511.5|4510|4520|4519|4511|4509|16993
1637054700000|2021-11-16 09:25:00|4512|4510.5|4516|4515|4516.5|4516|4511.5|4510.5|19409
1637055000000|2021-11-16 09:30:00|4515.5|4514.5|4512.5|4512|4515.5|4514.5|4508.5|4507|24474
1637055300000|2021-11-16 09:35:00|4512|4511.5|4507.5|4506.5|4512.5|4512|4507|4506.5|41439
1637055600000|2021-11-16 09:40:00|4507|4506|4507.5|4506.5|4508.5|4507|4503.5|4502.5|10560
1637055900000|2021-11-16 09:45:00|4507|4506|4501.5|4500|4507.5|4506|4501|4500|20251
1637056200000|2021-11-16 09:50:00|4502|4500.5|4503|4501.5|4505|4504|4501.5|4500.5|55151
1637056500000|2021-11-16 09:55:00|4503.5|4502|4504.5|4503.5|4505.5|4505|4503|4502|67674
1637056800000|2021-11-16 10:00:00|4504|4503|4508|4507|4510|4509|4504|4503|20355
1637057100000|2021-11-16 10:05:00|4507.5|4506.5|4501.5|4500|4507.5|4506.5|4497.5|4496|36267
1637057400000|2021-11-16 10:10:00|4501|4500.5|4502.5|4501.5|4504.5|4503.5|4501|4500|11152
1637057700000|2021-11-16 10:15:00|4503|4502|4494|4492.5|4503.5|4502.5|4492.5|4491.5|10879
1637058000000|2021-11-16 10:20:00|4495|4493|4501.5|4500.5|4501.5|4501|4494.5|4493|24719
1637058300000|2021-11-16 10:25:00|4501|4500|4499|4498|4501|4500|4495.5|4495|7300
1637058600000|2021-11-16 10:30:00|4499.5|4498.5|4499.5|4498.5|4500|4499.5|4497.5|4496.5|9959
1637058900000|2021-11-16 10:35:00|4499|4498|4496|4494.5|4499.5|4498.5|4495|4494|8623
1637059200000|2021-11-16 10:40:00|4495.5|4495|4491.5|4490.5|4496|4495.5|4491|4490.5|7973
1637059500000|2021-11-16 10:45:00|4492|4491|4489|4487.5|4492.5|4492|4488|4487|16606
1637059800000|2021-11-16 10:50:00|4488.5|4488|4493.5|4493|4495|4494.5|4488|4487.5|12847
1637060100000|2021-11-16 10:55:00|4494|4494|4496|4495|4499|4498|4493|4492|13617
1637060400000|2021-11-16 11:00:00|4496.5|4495.5|4498.5|4497|4500.5|4499.5|4496|4495|7849
1637060700000|2021-11-16 11:05:00|4498|4496.5|4496|4495|4498|4497|4491.5|4491|17369
1637061000000|2021-11-16 11:10:00|4495.5|4494.5|4491.5|4490.5|4496|4494.5|4491|4490.5|14035
1637061300000|2021-11-16 11:15:00|4491|4490|4489|4488.5|4493|4492|4487.5|4487|25336
1637061600000|2021-11-16 11:20:00|4488.5|4488|4484|4483|4492|4491|4484|4483|35897
1637061900000|2021-11-16 11:25:00|4483.5|4482.5|4487|4486|4489.5|4489|4483|4482.5|23527
1637062200000|2021-11-16 11:30:00|4487.5|4486.5|4495|4494|4495.5|4494.5|4487.5|4486|19656
1637062500000|2021-11-16 11:35:00|4495.5|4494.5|4498|4497|4498.5|4498|4494|4493.5|8903
1637062800000|2021-11-16 11:40:00|4497.5|4496.5|4501.5|4500.5|4503|4502|4497|4496|14360
1637063100000|2021-11-16 11:45:00|4501|4501|4498.5|4497.5|4502|4501.5|4496|4495.5|22768
1637063400000|2021-11-16 11:50:00|4499|4498|4501.5|4500.5|4502.5|4501.5|4497.5|4497|30356
1637063700000|2021-11-16 11:55:00|4502|4501|4503|4502.5|4510.5|4509|4502|4501|23436
1637064000000|2021-11-16 12:00:00|4503.5|4502|4503|4502.5|4506|4505|4500.5|4500|44001
1637064300000|2021-11-16 12:05:00|4502.5|4502|4499|4498|4502.5|4502.5|4498|4497|12011
1637064600000|2021-11-16 12:10:00|4499.5|4498.5|4503.5|4503|4504|4503|4498.5|4498|6558
1637064900000|2021-11-16 12:15:00|4503|4502.5|4503|4502|4505.5|4504.5|4500.5|4499.5|10655
1637065200000|2021-11-16 12:20:00|4502.5|4501.5|4501|4500|4503|4502|4499|4498.5|10576
1637065500000|2021-11-16 12:25:00|4500.5|4499.5|4503|4502|4503|4502|4500|4499|4031
1637065800000|2021-11-16 12:30:00|4503.5|4502.5|4499|4498|4504.5|4503|4499|4498|9302
1637066100000|2021-11-16 12:35:00|4498.5|4497.5|4495.5|4494.5|4498.5|4497.5|4494.5|4494|9643
1637066400000|2021-11-16 12:40:00|4496|4495|4493.5|4492.5|4496.5|4496|4493.5|4492.5|10610
1637066700000|2021-11-16 12:45:00|4493|4492|4486|4485|4493.5|4492|4486|4485|6536
1637067000000|2021-11-16 12:50:00|4485.5|4485.5|4487.5|4487|4487.5|4487|4484|4483.5|21078
1637067300000|2021-11-16 12:55:00|4487|4486.5|4488|4487|4492|4491.5|4486|4485.5|16315
1637067600000|2021-11-16 13:00:00|4488.5|4487.5|4494|4493.5|4495|4494|4488|4487|7784
1637067900000|2021-11-16 13:05:00|4494.5|4494|4489.5|4489|4495|4494.5|4488|4487.5|33677
1637068200000|2021-11-16 13:10:00|4490|4489.5|4491.5|4490.5|4492|4491.5|4490|4489|4667
1637068500000|2021-11-16 13:15:00|4491|4490|4490|4489|4491.5|4490.5|4488.5|4487.5|13394
1637068800000|2021-11-16 13:20:00|4489.5|4488.5|4487.5|4486.5|4489.5|4488.5|4486|4485.5|26585
1637069100000|2021-11-16 13:25:00|4488|4487|4490|4489|4490|4489.5|4487.5|4487|14162
1637069400000|2021-11-16 13:30:00|4489.5|4489.5|4490|4489|4491.5|4491|4489|4488|10533
1637069700000|2021-11-16 13:35:00|4490.5|4489.5|4491.5|4490.5|4495|4494|4489.5|4489|32519
1637070000000|2021-11-16 13:40:00|4491|4490|4491.5|4490.5|4492.5|4492|4488|4487.5|14560
1637070300000|2021-11-16 13:45:00|4491|4490|4489.5|4488.5|4492|4491.5|4489|4488.5|40279
1637070600000|2021-11-16 13:50:00|4490|4489|4488.5|4488|4490|4489.5|4486.5|4485|25129
1637070900000|2021-11-16 13:55:00|4488|4487.5|4489.5|4488.5|4490|4489.5|4486|4485.5|27546
1637071200000|2021-11-16 14:00:00|4489|4488|4488.5|4487|4490.5|4489.5|4486.5|4485.5|33506
1637071500000|2021-11-16 14:05:00|4488|4487.5|4484|4483|4488.5|4488|4483.5|4482|16999
1637071800000|2021-11-16 14:10:00|4484.5|4483.5|4483|4481.5|4486.5|4485.5|4481|4480|19183
1637072100000|2021-11-16 14:15:00|4482.5|4482|4475.5|4475|4482.5|4482|4475|4474.5|37624
1637072400000|2021-11-16 14:20:00|4476|4475.5|4478|4476.5|4480.5|4479.5|4475.5|4474.5|23240
1637072700000|2021-11-16 14:25:00|4478.5|4477|4485|4483.5|4488|4487|4478|4477|57576
1637073000000|2021-11-16 14:30:00|4485.5|4484|4480.5|4479.5|4493|4491|4479.5|4478.5|115368
1637073300000|2021-11-16 14:35:00|4481|4480|4478|4477|4491.5|4490|4478|4477|83910
1637073600000|2021-11-16 14:40:00|4478.5|4477.5|4478|4477|4481|4480|4473|4472|74930
1637073900000|2021-11-16 14:45:00|4478.5|4477.5|4481.5|4481|4486.5|4485.5|4478|4477|61499
1637074200000|2021-11-16 14:50:00|4482.5|4481.5|4479.5|4478.5|4487|4486.5|4479|4477.5|47631
1637074500000|2021-11-16 14:55:00|4480|4479|4478|4476.5|4481|4480|4477|4476|31529
1637074800000|2021-11-16 15:00:00|4478.5|4477|4476|4475|4480.5|4479.5|4475.5|4475|35625
1637075100000|2021-11-16 15:05:00|4476.5|4475.5|4474|4473|4478|4477.5|4471|4470.5|57253
1637075400000|2021-11-16 15:10:00|4474.5|4473.5|4476|4475|4477|4476.5|4468.5|4468|79742
1637075700000|2021-11-16 15:15:00|4475.5|4475.5|4477|4475.5|4481|4480.5|4475.5|4474.5|40388
1637076000000|2021-11-16 15:20:00|4476.5|4476|4473|4472|4477.5|4477|4473|4472|37073
1637076300000|2021-11-16 15:25:00|4472.5|4471.5|4473|4472.5|4475|4474.5|4470|4469|48485
1637076600000|2021-11-16 15:30:00|4473.5|4473|4477.5|4476.5|4481.5|4480.5|4473|4472|96463
1637076900000|2021-11-16 15:35:00|4477|4477|4471.5|4471|4479.5|4479|4471.5|4471|39840
1637077200000|2021-11-16 15:40:00|4472|4470.5|4473|4472.5|4477.5|4476.5|4471.5|4470.5|41900
1637077500000|2021-11-16 15:45:00|4472.5|4472|4474|4473.5|4476|4475|4471|4470.5|42140
1637077800000|2021-11-16 15:50:00|4475|4474|4467.5|4467|4475|4474|4467.5|4467|25657
1637078100000|2021-11-16 15:55:00|4468|4467.5|4463.5|4463|4469|4468.5|4462.5|4462|63212
1637078400000|2021-11-16 16:00:00|4463|4462.5|4465.5|4465|4466|4465|4461.5|4461|45376
1637078700000|2021-11-16 16:05:00|4466|4465.5|4479.5|4478.5|4479.5|4479|4465.5|4465|32478
1637079000000|2021-11-16 16:10:00|4479|4479|4479|4477.5|4479.5|4479|4475|4474.5|37550
1637079300000|2021-11-16 16:15:00|4479.5|4478|4473.5|4473|4479.5|4478.5|4473.5|4473|22182
1637079600000|2021-11-16 16:20:00|4474|4473.5|4477|4476.5|4478.5|4477.5|4474|4473|26871
1637079900000|2021-11-16 16:25:00|4476.5|4476|4470.5|4468.5|4477.5|4477|4468.5|4466.5|41410
1637136000000|2021-11-17 08:00:00|4450|4441|4441.5|4438.5|4452|4448.5|4432.5|4427.5|83935
1637136300000|2021-11-17 08:05:00|4441|4439|4431.5|4429.5|4442|4439.5|4424|4423|8944
1637136600000|2021-11-17 08:10:00|4431|4429|4435|4434|4439.5|4438|4428|4426|20492
1637136900000|2021-11-17 08:15:00|4434.5|4433.5|4431.5|4430|4434.5|4434|4423|4420.5|19594
1637137200000|2021-11-17 08:20:00|4431|4430.5|4434.5|4433.5|4434.5|4433.5|4426|4425|18598
1637137500000|2021-11-17 08:25:00|4435|4434|4445|4443.5|4445|4444|4434|4433|34278
1637137800000|2021-11-17 08:30:00|4444.5|4444|4447|4446|4449.5|4448.5|4441|4440|12676
1637138100000|2021-11-17 08:35:00|4447.5|4446.5|4447.5|4446.5|4448.5|4447.5|4443|4441.5|12851
1637138400000|2021-11-17 08:40:00|4448|4447|4459.5|4458.5|4461|4460.5|4448|4446.5|13598
1637138700000|2021-11-17 08:45:00|4460|4459|4463.5|4462.5|4469|4467.5|4460|4458.5|17542
1637139000000|2021-11-17 08:50:00|4464|4463|4466.5|4466|4472.5|4471|4461|4460.5|42321
1637139300000|2021-11-17 08:55:00|4466|4465.5|4459.5|4459|4470|4469.5|4459|4458|31374
1637139600000|2021-11-17 09:00:00|4460|4459.5|4458|4457|4462.5|4462|4449|4448|22845
1637139900000|2021-11-17 09:05:00|4458.5|4457.5|4448.5|4447|4458.5|4457.5|4447|4445.5|11963
1637140200000|2021-11-17 09:10:00|4448|4446|4439|4437|4450|4448.5|4438.5|4437|12948
1637140500000|2021-11-17 09:15:00|4438.5|4436.5|4438.5|4437|4443|4441.5|4435|4433|9565
1637140800000|2021-11-17 09:20:00|4438|4437.5|4436.5|4435.5|4442|4441|4435.5|4434.5|10272
1637141100000|2021-11-17 09:25:00|4436|4435|4437|4436|4438.5|4437.5|4431.5|4430|13758
1637141400000|2021-11-17 09:30:00|4437.5|4436.5|4436|4434.5|4439|4438.5|4426.5|4425|12490
1637141700000|2021-11-17 09:35:00|4435.5|4434|4431|4430|4437.5|4436|4430.5|4429|7520
1637142000000|2021-11-17 09:40:00|4430.5|4429.5|4425|4424|4432|4430|4425|4424|15649
1637142300000|2021-11-17 09:45:00|4425.5|4424.5|4428|4426|4430|4429|4425|4423|12495
1637142600000|2021-11-17 09:50:00|4428.5|4427|4428|4427|4429.5|4428.5|4425|4424.5|7912
1637142900000|2021-11-17 09:55:00|4428.5|4427.5|4425|4423.5|4430.5|4429|4423.5|4422.5|13683
1637143200000|2021-11-17 10:00:00|4424.5|4423|4427|4426|4430.5|4428.5|4424|4423|11370
1637143500000|2021-11-17 10:05:00|4426.5|4425.5|4430|4429|4430|4429.5|4423.5|4423|15353
1637143800000|2021-11-17 10:10:00|4429.5|4428.5|4426|4425.5|4430|4428.5|4424.5|4423.5|15731
1637144100000|2021-11-17 10:15:00|4426.5|4425|4424|4423|4429|4428|4423.5|4423|11508
1637144400000|2021-11-17 10:20:00|4423.5|4422|4426|4425|4427|4426.5|4422|4420.5|20263
1637144700000|2021-11-17 10:25:00|4425.5|4424.5|4424|4423|4428|4427|4420.5|4420|14086
1637145000000|2021-11-17 10:30:00|4424.5|4423.5|4426|4425|4427.5|4426.5|4423.5|4423|18043
1637145300000|2021-11-17 10:35:00|4425.5|4425.5|4426|4425|4426.5|4426|4422.5|4422|8267
1637145600000|2021-11-17 10:40:00|4425.5|4425.5|4424.5|4423.5|4426.5|4426|4421|4420.5|21751
1637145900000|2021-11-17 10:45:00|4425|4424|4423.5|4422.5|4425.5|4425|4418.5|4418|24203
1637146200000|2021-11-17 10:50:00|4424|4423|4439.5|4439|4441.5|4440.5|4424|4423|40557
1637146500000|2021-11-17 10:55:00|4440|4438.5|4443.5|4442.5|4444|4443|4438|4437.5|15669
1637146800000|2021-11-17 11:00:00|4443|4442|4447.5|4446.5|4448|4446.5|4440|4439|11915
1637147100000|2021-11-17 11:05:00|4448|4447|4455|4454|4457|4456|4448|4447|15451
1637147400000|2021-11-17 11:10:00|4454.5|4453.5|4456|4455|4459.5|4458|4452.5|4451|14609
1637147700000|2021-11-17 11:15:00|4455|4454.5|4452.5|4451.5|4456|4455|4450.5|4449.5|12990
1637148000000|2021-11-17 11:20:00|4452|4451|4448.5|4447.5|4454|4453.5|4448|4447.5|50457
1637148300000|2021-11-17 11:25:00|4448|4447|4450.5|4449|4451.5|4450.5|4447.5|4446.5|13282
1637148600000|2021-11-17 11:30:00|4450|4448.5|4449.5|4448.5|4452|4450.5|4445.5|4444.5|11688
1637148900000|2021-11-17 11:35:00|4450|4449|4451.5|4450.5|4452|4451.5|4447|4446.5|11191
1637149200000|2021-11-17 11:40:00|4451|4450|4450.5|4449.5|4453.5|4452.5|4450|4449.5|38967
1637149500000|2021-11-17 11:45:00|4451|4450|4450.5|4449.5|4453|4452.5|4448.5|4448|21824
1637149800000|2021-11-17 11:50:00|4450|4449|4450.5|4449.5|4454|4453|4448.5|4447.5|13244
1637150100000|2021-11-17 11:55:00|4450|4450|4448.5|4447|4451|4450|4444|4442.5|17159
1637150400000|2021-11-17 12:00:00|4448|4447.5|4449.5|4448|4451.5|4451|4444.5|4443.5|10659
1637150700000|2021-11-17 12:05:00|4449|4447.5|4446|4445|4450|4448.5|4444|4442.5|6816
1637151000000|2021-11-17 12:10:00|4445.5|4444.5|4442|4441|4446|4445.5|4438.5|4437.5|172510
1637151300000|2021-11-17 12:15:00|4441.5|4440.5|4441.5|4440.5|4443.5|4442|4440|4438.5|10031
1637151600000|2021-11-17 12:20:00|4442|4441|4444.5|4443.5|4446.5|4445.5|4440.5|4440|17416
1637151900000|2021-11-17 12:25:00|4445|4444|4443.5|4443|4445|4444|4439.5|4438|14150
1637152200000|2021-11-17 12:30:00|4443|4442.5|4442|4441|4445.5|4444.5|4432.5|4432|41487
1637152500000|2021-11-17 12:35:00|4441|4440|4445|4444.5|4446.5|4445.5|4440|4438.5|27473
1637152800000|2021-11-17 12:40:00|4445.5|4445|4452.5|4451.5|4454.5|4453.5|4445.5|4444.5|82089
1637153100000|2021-11-17 12:45:00|4453|4452|4454.5|4453|4455.5|4454.5|4450|4449.5|27324
1637153400000|2021-11-17 12:50:00|4454|4452.5|4456|4455|4458|4457|4453|4452|21001
1637153700000|2021-11-17 12:55:00|4456.5|4455.5|4455|4454|4458|4457|4453.5|4452.5|34195
1637154000000|2021-11-17 13:00:00|4455.5|4454.5|4453|4452.5|4457.5|4456.5|4453|4452|15489
1637154300000|2021-11-17 13:05:00|4454|4453|4451|4450.5|4454|4453|4449|4447.5|21982
1637154600000|2021-11-17 13:10:00|4451.5|4451|4456|4455.5|4457.5|4456|4451.5|4450.5|21151
1637154900000|2021-11-17 13:15:00|4456.5|4456|4460.5|4459.5|4462|4461|4456.5|4456|11489
1637155200000|2021-11-17 13:20:00|4460|4460|4459|4458|4464.5|4463.5|4457|4456.5|16313
1637155500000|2021-11-17 13:25:00|4458.5|4458.5|4456|4455.5|4462.5|4461.5|4456|4455.5|24352
1637155800000|2021-11-17 13:30:00|4455.5|4455|4457.5|4457|4460.5|4459.5|4454|4453.5|20979
1637156100000|2021-11-17 13:35:00|4458|4457.5|4451|4450|4459|4457.5|4449|4448.5|26020
1637156400000|2021-11-17 13:40:00|4450.5|4450.5|4450.5|4449.5|4458.5|4457|4450|4449.5|18909
1637156700000|2021-11-17 13:45:00|4450|4450|4448|4447|4452.5|4451|4447|4446.5|14294
1637157000000|2021-11-17 13:50:00|4447.5|4447.5|4448|4447.5|4451|4450.5|4447|4446.5|18082
1637157300000|2021-11-17 13:55:00|4447.5|4447|4449|4448|4453.5|4452.5|4446.5|4446|29084
1637157600000|2021-11-17 14:00:00|4449.5|4448.5|4450|4449|4451.5|4450.5|4449|4448|23112
1637157900000|2021-11-17 14:05:00|4450.5|4449.5|4450|4449.5|4453.5|4453|4448.5|4447.5|19745
1637158200000|2021-11-17 14:10:00|4449.5|4449|4450|4449|4451|4450.5|4448.5|4448|19520
1637158500000|2021-11-17 14:15:00|4449.5|4449.5|4451.5|4450.5|4453|4452.5|4448.5|4448|13205
1637158800000|2021-11-17 14:20:00|4451|4450|4452.5|4451.5|4452.5|4452|4449.5|4449|26135
1637159100000|2021-11-17 14:25:00|4452|4451|4451.5|4451|4455|4454.5|4449.5|4449|36229
1637159400000|2021-11-17 14:30:00|4451|4450.5|4445.5|4444.5|4455|4454|4443|4441.5|104506
1637159700000|2021-11-17 14:35:00|4446|4445|4450|4449|4450.5|4450|4445|4444|59261
1637160000000|2021-11-17 14:40:00|4450.5|4449.5|4460.5|4459.5|4470|4469.5|4449.5|4449|154031
1637160300000|2021-11-17 14:45:00|4460|4460|4461.5|4461|4466.5|4465.5|4457.5|4456.5|94914
1637160600000|2021-11-17 14:50:00|4462|4461.5|4453|4452.5|4463.5|4462.5|4451.5|4450|41143
1637160900000|2021-11-17 14:55:00|4453.5|4453|4435|4434.5|4455.5|4454.5|4434|4433.5|50751
1637161200000|2021-11-17 15:00:00|4435.5|4435|4444|4443.5|4445|4443.5|4434|4433.5|65163
1637161500000|2021-11-17 15:05:00|4443.5|4443|4445.5|4444|4446|4445.5|4436.5|4435.5|31913
1637161800000|2021-11-17 15:10:00|4445|4444.5|4446|4445|4448|4447|4440.5|4440|20102
1637162100000|2021-11-17 15:15:00|4445.5|4444.5|4443.5|4442.5|4446|4445|4440.5|4439.5|29826
1637162400000|2021-11-17 15:20:00|4444|4442|4439.5|4439|4444|4442|4434|4433|22428
1637162700000|2021-11-17 15:25:00|4440|4439.5|4437|4436|4442|4441|4432|4431|26383
1637163000000|2021-11-17 15:30:00|4437.5|4436.5|4446.5|4445.5|4449|4448.5|4436|4435|23610
1637163300000|2021-11-17 15:35:00|4446|4445|4444.5|4444|4447|4446|4439|4438|88007
1637163600000|2021-11-17 15:40:00|4444|4443.5|4444|4443|4446.5|4445.5|4440|4439.5|18613
1637163900000|2021-11-17 15:45:00|4443.5|4442.5|4448|4447|4450|4448.5|4442|4441|63613
1637164200000|2021-11-17 15:50:00|4447.5|4446.5|4443.5|4443|4448|4447.5|4442.5|4441.5|16372
1637164500000|2021-11-17 15:55:00|4444|4443.5|4450|4449.5|4451|4450.5|4443|4442|24700
1637164800000|2021-11-17 16:00:00|4450.5|4450|4447.5|4446.5|4451|4450|4445|4444|30712
1637165100000|2021-11-17 16:05:00|4447|4446|4448|4447|4448|4447|4441.5|4441|21084
1637165400000|2021-11-17 16:10:00|4447.5|4446.5|4449|4448|4449.5|4448.5|4444|4443|23912
1637165700000|2021-11-17 16:15:00|4449.5|4448.5|4446|4445|4451|4450.5|4444|4443|38510
1637166000000|2021-11-17 16:20:00|4446.5|4445.5|4449.5|4449|4450|4449|4445.5|4445|17865
1637166300000|2021-11-17 16:25:00|4449|4448.5|4449.5|4448|4454|4453|4447.5|4446.5|54288
1637222400000|2021-11-18 08:00:00|4440|4436|4386|4384|4440|4437|4383.5|4380|50645
1637222700000|2021-11-18 08:05:00|4385.5|4383.5|4371|4369|4391|4388.5|4364.5|4363.5|53507
1637223000000|2021-11-18 08:10:00|4370.5|4368|4368.5|4367|4373|4370.5|4361|4359|53568
1637223300000|2021-11-18 08:15:00|4369|4367.5|4379|4376.5|4379.5|4376.5|4360|4359|30599
1637223600000|2021-11-18 08:20:00|4378.5|4377|4399.5|4398|4400|4398.5|4378.5|4377|23597
1637223900000|2021-11-18 08:25:00|4400|4398.5|4402.5|4401|4406.5|4404.5|4393|4391|42709
1637224200000|2021-11-18 08:30:00|4402|4401.5|4406|4405|4412|4410.5|4400.5|4399.5|24483
1637224500000|2021-11-18 08:35:00|4407|4404.5|4408.5|4407|4410.5|4408.5|4401.5|4400.5|23225
1637224800000|2021-11-18 08:40:00|4408|4406.5|4405|4403.5|4408.5|4407.5|4404|4402|20388
1637225100000|2021-11-18 08:45:00|4405.5|4404|4403|4402|4407.5|4407|4399.5|4399|22391
1637225400000|2021-11-18 08:50:00|4402.5|4401.5|4407|4405|4408|4406.5|4400.5|4399.5|14706
1637225700000|2021-11-18 08:55:00|4407.5|4405.5|4411|4410|4413|4411.5|4407|4405.5|18004
1637226000000|2021-11-18 09:00:00|4411.5|4410.5|4422|4421|4422.5|4421.5|4409.5|4409|18333
1637226300000|2021-11-18 09:05:00|4422.5|4421.5|4426|4424.5|4426|4424.5|4420|4419|19507
1637226600000|2021-11-18 09:10:00|4425.5|4424|4413|4412|4427.5|4426.5|4412.5|4411|18875
1637226900000|2021-11-18 09:15:00|4412.5|4411.5|4411.5|4410|4417|4416|4409|4408|14486
1637227200000|2021-11-18 09:20:00|4411|4409.5|4413.5|4412.5|4418|4416|4407|4405.5|13080
1637227500000|2021-11-18 09:25:00|4413|4412|4418|4416.5|4418.5|4416.5|4408.5|4407|6779
1637227800000|2021-11-18 09:30:00|4417.5|4416|4420.5|4419.5|4420.5|4420|4413.5|4412.5|14717
1637228100000|2021-11-18 09:35:00|4421|4420|4422|4420.5|4422|4420.5|4413.5|4412.5|10707
1637228400000|2021-11-18 09:40:00|4422.5|4421|4416.5|4415|4423|4421.5|4416.5|4415|31026
1637228700000|2021-11-18 09:45:00|4415.5|4414.5|4417.5|4416|4418.5|4416|4411|4410|12085
1637229000000|2021-11-18 09:50:00|4417|4415.5|4405.5|4404.5|4417|4415.5|4404.5|4403.5|14606
1637229300000|2021-11-18 09:55:00|4406|4405|4414.5|4413|4414.5|4413|4406|4405|7690
1637229600000|2021-11-18 10:00:00|4414|4412.5|4418|4416.5|4421|4420|4413.5|4412.5|20368
1637229900000|2021-11-18 10:05:00|4418.5|4417|4415.5|4414|4419.5|4417.5|4413|4412|9435
1637230200000|2021-11-18 10:10:00|4415|4414.5|4412.5|4411.5|4416|4415|4411.5|4411|7866
1637230500000|2021-11-18 10:15:00|4412|4411|4408|4407|4412|4411|4407|4406|14179
1637230800000|2021-11-18 10:20:00|4407.5|4406.5|4406.5|4405.5|4408|4407.5|4405|4404.5|9881
1637231100000|2021-11-18 10:25:00|4406|4405|4410|4409|4410|4409|4404|4402.5|7514
1637231400000|2021-11-18 10:30:00|4410.5|4409.5|4409.5|4408.5|4413|4411.5|4407.5|4406|20169
1637231700000|2021-11-18 10:35:00|4410|4409|4409.5|4408.5|4412|4411|4406.5|4405.5|33659
1637232000000|2021-11-18 10:40:00|4409|4408|4407|4406.5|4409.5|4409|4406|4405.5|17557
1637232300000|2021-11-18 10:45:00|4406.5|4406|4399.5|4398.5|4407|4406.5|4398.5|4397.5|27163
1637232600000|2021-11-18 10:50:00|4400|4399|4401|4400.5|4403|4402|4394|4392.5|26882
1637232900000|2021-11-18 10:55:00|4400.5|4400|4400|4399|4402.5|4401|4396.5|4396|30093
1637233200000|2021-11-18 11:00:00|4399.5|4398|4401.5|4400.5|4402.5|4402|4396.5|4396|19848
1637233500000|2021-11-18 11:05:00|4401|4400|4401|4400|4401.5|4400|4398.5|4397.5|8882
1637233800000|2021-11-18 11:10:00|4400.5|4399.5|4400|4399|4401|4400|4397.5|4396.5|14137
1637234100000|2021-11-18 11:15:00|4400.5|4399.5|4400|4398.5|4401.5|4400.5|4398.5|4398|12346
1637234400000|2021-11-18 11:20:00|4399.5|4399|4403.5|4402.5|4403.5|4402.5|4398|4397|17634
1637234700000|2021-11-18 11:25:00|4402.5|4402|4401|4400.5|4403.5|4403|4398.5|4398|15449
1637235000000|2021-11-18 11:30:00|4402|4401|4401.5|4401|4404|4403|4401|4400.5|6988
1637235300000|2021-11-18 11:35:00|4402|4401.5|4405.5|4404.5|4407.5|4407|4401.5|4401|12818
1637235600000|2021-11-18 11:40:00|4406|4405|4405.5|4405|4407.5|4406|4404.5|4403.5|7998
1637235900000|2021-11-18 11:45:00|4406.5|4405.5|4410|4409|4410|4409.5|4405.5|4405|13582
1637236200000|2021-11-18 11:50:00|4409.5|4408.5|4407.5|4406.5|4411|4410|4406|4405|23848
1637236500000|2021-11-18 11:55:00|4407|4406|4409|4408|4410.5|4409.5|4406.5|4406|8878
1637236800000|2021-11-18 12:00:00|4410|4408.5|4403|4402|4410|4409.5|4402|4401|43850
1637237100000|2021-11-18 12:05:00|4403.5|4403|4408|4407|4408|4407|4403|4402|12530
1637237400000|2021-11-18 12:10:00|4407.5|4406.5|4409|4408|4409.5|4408.5|4405.5|4405|9633
1637237700000|2021-11-18 12:15:00|4409.5|4408.5|4409|4407.5|4409.5|4409|4406|4405|7912
1637238000000|2021-11-18 12:20:00|4408.5|4407|4411|4410.5|4411|4410.5|4407|4406.5|8537
1637238300000|2021-11-18 12:25:00|4411.5|4410|4410.5|4409.5|4412|4410.5|4408.5|4407.5|7705
1637238600000|2021-11-18 12:30:00|4410|4409|4409.5|4408.5|4410|4409.5|4408|4407|3748
1637238900000|2021-11-18 12:35:00|4410|4409|4409.5|4409|4411|4410|4409.5|4409|3882
1637239200000|2021-11-18 12:40:00|4410|4409.5|4413|4412|4413.5|4413|4410|4409.5|5246
1637239500000|2021-11-18 12:45:00|4412.5|4411.5|4411.5|4410|4414.5|4413|4409.5|4408.5|10619
1637239800000|2021-11-18 12:50:00|4412|4410.5|4408.5|4408|4412.5|4411.5|4408.5|4408|7737
1637240100000|2021-11-18 12:55:00|4409|4408.5|4410|4408.5|4410|4408.5|4404.5|4403.5|6946
1637240400000|2021-11-18 13:00:00|4410.5|4409|4406.5|4406|4412.5|4411|4406.5|4406|7666
1637240700000|2021-11-18 13:05:00|4406|4405.5|4409.5|4408|4410.5|4410|4401.5|4400|25623
1637241000000|2021-11-18 13:10:00|4409|4408.5|4406.5|4406|4409|4408.5|4406|4405|9414
1637241300000|2021-11-18 13:15:00|4407|4405|4406|4405|4411.5|4411|4405.5|4404|9114
1637241600000|2021-11-18 13:20:00|4405.5|4405.5|4402|4400.5|4407.5|4406|4401.5|4400.5|9194
1637241900000|2021-11-18 13:25:00|4401.5|4401|4401.5|4400|4403.5|4402.5|4396|4394.5|14757
1637242200000|2021-11-18 13:30:00|4401|4399.5|4399|4397.5|4401|4400|4394|4393|13581
1637242500000|2021-11-18 13:35:00|4400|4398|4401.5|4400.5|4404.5|4403|4398|4397.5|56406
1637242800000|2021-11-18 13:40:00|4401|4400|4399|4398|4401.5|4400.5|4395.5|4394|8383
1637243100000|2021-11-18 13:45:00|4398.5|4397.5|4398|4397|4399|4398.5|4393.5|4392.5|29462
1637243400000|2021-11-18 13:50:00|4397.5|4396.5|4387.5|4386|4397.5|4396.5|4386.5|4385.5|31247
1637243700000|2021-11-18 13:55:00|4388|4386.5|4382|4381|4389.5|4389|4381.5|4381|55610
1637244000000|2021-11-18 14:00:00|4381.5|4381.5|4373.5|4372.5|4384.5|4384|4372.5|4371.5|21928
1637244300000|2021-11-18 14:05:00|4374|4373|4383.5|4383|4384|4383|4373.5|4372|12715
1637244600000|2021-11-18 14:10:00|4384|4383.5|4387.5|4386.5|4389|4388.5|4384|4383|16195
1637244900000|2021-11-18 14:15:00|4387|4386|4387|4386|4391|4390|4386.5|4385|15124
1637245200000|2021-11-18 14:20:00|4387.5|4386.5|4386.5|4384.5|4391|4390.5|4385|4384|17908
1637245500000|2021-11-18 14:25:00|4387|4385|4384|4383.5|4388|4387|4384|4382.5|16303
1637245800000|2021-11-18 14:30:00|4383.5|4383|4388|4386.5|4389|4388.5|4372|4370.5|89252
1637246100000|2021-11-18 14:35:00|4387|4385.5|4392.5|4391|4398|4396.5|4382.5|4382|47265
1637246400000|2021-11-18 14:40:00|4392|4390|4399.5|4398.5|4401.5|4400.5|4390.5|4389|58224
1637246700000|2021-11-18 14:45:00|4399|4398|4395|4394|4401|4400|4391.5|4390|75100
1637247000000|2021-11-18 14:50:00|4394.5|4393.5|4388.5|4387|4395.5|4394|4385|4384.5|44997
1637247300000|2021-11-18 14:55:00|4388|4386.5|4382.5|4381.5|4389|4388.5|4379|4378|78267
1637247600000|2021-11-18 15:00:00|4382|4381|4377|4376|4382.5|4381|4376|4375.5|34399
1637247900000|2021-11-18 15:05:00|4377.5|4376.5|4370|4368.5|4379.5|4378.5|4369|4367|41692
1637248200000|2021-11-18 15:10:00|4369.5|4368|4365|4364|4371|4369.5|4362.5|4361.5|71978
1637248500000|2021-11-18 15:15:00|4364.5|4363.5|4362.5|4361.5|4368.5|4367.5|4361|4360.5|34163
1637248800000|2021-11-18 15:20:00|4361.5|4361|4364.5|4363.5|4367|4365.5|4360|4359|24069
1637249100000|2021-11-18 15:25:00|4364|4364|4359|4357.5|4367|4366.5|4357.5|4356.5|34539
1637249400000|2021-11-18 15:30:00|4358.5|4357|4360|4359|4365.5|4364.5|4354|4353|42217
1637249700000|2021-11-18 15:35:00|4360.5|4359.5|4361|4360|4367|4366|4358|4356.5|36057
1637250000000|2021-11-18 15:40:00|4361.5|4360.5|4363.5|4362.5|4367|4366|4360.5|4360|35696
1637250300000|2021-11-18 15:45:00|4364.5|4363|4374.5|4373.5|4375|4374|4363.5|4362.5|36850
1637250600000|2021-11-18 15:50:00|4375|4374|4373.5|4372.5|4376.5|4376|4371|4370|21473
1637250900000|2021-11-18 15:55:00|4374|4373|4372.5|4371.5|4378|4377|4369|4368.5|43410
1637251200000|2021-11-18 16:00:00|4373|4372|4364|4363.5|4373|4372|4362|4361.5|86134
1637251500000|2021-11-18 16:05:00|4364.5|4363|4365|4364.5|4370.5|4370|4363.5|4363|147492
1637251800000|2021-11-18 16:10:00|4364.5|4364|4369|4368|4369|4368.5|4363.5|4363|45735
1637252100000|2021-11-18 16:15:00|4368.5|4367.5|4372|4371.5|4378|4377|4368|4367.5|39627
1637252400000|2021-11-18 16:20:00|4372.5|4372|4374|4373.5|4375|4374|4370|4368.5|27235
1637252700000|2021-11-18 16:25:00|4373.5|4373|4372|4370.5|4379|4378|4372|4370.5|65237
1637308800000|2021-11-19 08:00:00|4449.5|4442.5|4456.5|4452.5|4465|4460|4446.5|4442|123144
1637309100000|2021-11-19 08:05:00|4456|4452|4458.5|4457|4464|4463|4454.5|4450.5|81445
1637309400000|2021-11-19 08:10:00|4459|4457.5|4438|4436.5|4460|4459|4435|4434|32555
1637309700000|2021-11-19 08:15:00|4438.5|4437|4435.5|4434.5|4448|4447|4433.5|4432.5|32279
1637310000000|2021-11-19 08:20:00|4436|4434|4442.5|4441.5|4445.5|4445|4435|4433.5|21890
1637310300000|2021-11-19 08:25:00|4442|4441|4446|4445.5|4448|4447|4440|4439|27150
1637310600000|2021-11-19 08:30:00|4446.5|4446|4447.5|4446.5|4450.5|4449.5|4444.5|4443|28785
1637310900000|2021-11-19 08:35:00|4448|4447|4448|4447|4452|4451.5|4444.5|4442.5|23161
1637311200000|2021-11-19 08:40:00|4448.5|4447.5|4451.5|4451|4451.5|4451|4445|4444.5|12860
1637311500000|2021-11-19 08:45:00|4452|4451.5|4455.5|4454.5|4460|4459|4451.5|4451|20271
1637311800000|2021-11-19 08:50:00|4456|4455|4449.5|4448.5|4461|4459.5|4449.5|4448.5|68939
1637312100000|2021-11-19 08:55:00|4448.5|4448|4452.5|4451.5|4455|4453.5|4445.5|4445|19416
1637312400000|2021-11-19 09:00:00|4452|4451|4454.5|4453.5|4458|4457.5|4449.5|4449|45924
1637312700000|2021-11-19 09:05:00|4454|4454|4461|4460|4462|4461|4454|4453.5|27195
1637313000000|2021-11-19 09:10:00|4462|4460.5|4461|4460|4464.5|4463|4458|4457|15493
1637313300000|2021-11-19 09:15:00|4461.5|4460.5|4461|4460.5|4463|4461.5|4458.5|4458|10436
1637313600000|2021-11-19 09:20:00|4461.5|4461|4460|4458.5|4464.5|4463.5|4460|4458|7843
1637313900000|2021-11-19 09:25:00|4459.5|4459|4448|4447|4462.5|4461.5|4446.5|4445|24623
1637314200000|2021-11-19 09:30:00|4447.5|4446.5|4451|4450|4451.5|4450.5|4445.5|4444.5|14189
1637314500000|2021-11-19 09:35:00|4450.5|4449.5|4438|4436.5|4450.5|4449.5|4436|4435|12469
1637314800000|2021-11-19 09:40:00|4437.5|4436|4429|4428|4441|4439.5|4427.5|4426.5|25007
1637315100000|2021-11-19 09:45:00|4429.5|4427.5|4437|4436|4448|4446.5|4429|4427.5|51260
1637315400000|2021-11-19 09:50:00|4437.5|4436.5|4436.5|4435.5|4445|4443.5|4434.5|4434|14264
1637315700000|2021-11-19 09:55:00|4436|4434.5|4431|4429|4437.5|4436|4424.5|4423|24945
1637316000000|2021-11-19 10:00:00|4432|4429.5|4431|4430|4436|4435|4430|4429.5|23315
1637316300000|2021-11-19 10:05:00|4430.5|4429|4438|4436.5|4438.5|4438|4428|4426.5|31874
1637316900000|2021-11-19 10:15:00|4432|4430.5|4435.5|4434|4440.5|4440|4425|4424|78531
1637317200000|2021-11-19 10:20:00|4435|4433|4439|4437.5|4441.5|4440.5|4433.5|4431.5|22136
1637317500000|2021-11-19 10:25:00|4439.5|4438|4436|4435|4446.5|4445.5|4434.5|4433|30453
1637317800000|2021-11-19 10:30:00|4435.5|4434.5|4436.5|4435|4438|4436.5|4430.5|4429.5|13006
1637318100000|2021-11-19 10:35:00|4437|4435.5|4436.5|4435|4439|4438.5|4430.5|4429.5|15794
1637318400000|2021-11-19 10:40:00|4436|4435.5|4435|4433.5|4443.5|4442.5|4434.5|4432.5|9111
1637318700000|2021-11-19 10:45:00|4434.5|4433|4433|4432|4438|4436.5|4430.5|4429|9997
1637319000000|2021-11-19 10:50:00|4432.5|4431.5|4435.5|4434|4442.5|4442|4430.5|4428.5|58546
1637319300000|2021-11-19 10:55:00|4435|4434.5|4435.5|4434.5|4437|4436|4428.5|4427.5|57187
1637319600000|2021-11-19 11:00:00|4437|4435|4437.5|4436|4445|4443.5|4436|4434.5|16221
1637319900000|2021-11-19 11:05:00|4438|4436.5|4434|4432.5|4439|4438|4431|4429|18578
1637320200000|2021-11-19 11:10:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4427|4426|21880
1637320500000|2021-11-19 11:15:00|4431|4430|4436|4435|4440|4438|4430.5|4429.5|16277
1637320800000|2021-11-19 11:20:00|4435.5|4434.5|4426.5|4425|4436|4434.5|4424.5|4423.5|10200
1637321100000|2021-11-19 11:25:00|4426|4424.5|4428|4427|4431|4429|4425|4424.5|8584
1637321400000|2021-11-19 11:30:00|4428.5|4427.5|4418|4417|4430|4428|4417.5|4416|13063
1637321700000|2021-11-19 11:35:00|4417.5|4416.5|4412.5|4411|4419.5|4418|4411.5|4410.5|12033
1637322000000|2021-11-19 11:40:00|4412|4411.5|4416.5|4415.5|4417.5|4416.5|4409|4407.5|16971
1637322300000|2021-11-19 11:45:00|4416|4416|4412.5|4411|4420.5|4419|4412|4411|15739
1637322600000|2021-11-19 11:50:00|4412|4410.5|4409|4408|4416|4415.5|4406.5|4405.5|23058
1637322900000|2021-11-19 11:55:00|4409.5|4408.5|4411.5|4410|4413.5|4412|4406|4405.5|5546
1637323200000|2021-11-19 12:00:00|4412.5|4410.5|4410|4408.5|4412.5|4410.5|4407.5|4406|5773
1637323500000|2021-11-19 12:05:00|4409.5|4408|4410|4408.5|4414.5|4413|4408|4407.5|5910
1637323800000|2021-11-19 12:10:00|4409.5|4407.5|4408.5|4407.5|4416|4415|4407.5|4407|14380
1637324100000|2021-11-19 12:15:00|4408|4407|4408.5|4408|4411.5|4410|4407|4406|17641
1637324400000|2021-11-19 12:20:00|4408|4407.5|4410.5|4409|4410.5|4409|4406|4405.5|4925
1637324700000|2021-11-19 12:25:00|4410|4408.5|4412|4411|4413|4412|4405.5|4405|8847
1637325000000|2021-11-19 12:30:00|4411.5|4410.5|4410.5|4409.5|4413|4411.5|4408.5|4407|10138
1637325300000|2021-11-19 12:35:00|4411|4409|4408|4407|4413.5|4413|4405|4404.5|17448
1637325600000|2021-11-19 12:40:00|4407.5|4406.5|4404|4403|4411.5|4411|4402.5|4402|6306
1637325900000|2021-11-19 12:45:00|4403.5|4403.5|4407|4405.5|4407|4405.5|4401.5|4400.5|15602
1637326200000|2021-11-19 12:50:00|4407.5|4405|4406.5|4405.5|4409|4408.5|4404|4403.5|56301
1637326500000|2021-11-19 12:55:00|4406|4405|4409.5|4408.5|4409.5|4408.5|4405.5|4404.5|10920
1637326800000|2021-11-19 13:00:00|4410|4409|4406|4405.5|4412.5|4411|4405|4404|7016
1637327100000|2021-11-19 13:05:00|4405.5|4405|4409|4407.5|4411.5|4410.5|4405|4404|29780
1637327400000|2021-11-19 13:10:00|4408.5|4406.5|4413|4412|4413|4412|4406|4404.5|6415
1637327700000|2021-11-19 13:15:00|4412.5|4411|4415.5|4414.5|4417|4415.5|4411.5|4410.5|10805
1637328000000|2021-11-19 13:20:00|4416|4415|4423|4422|4423.5|4423|4416|4415|14294
1637328300000|2021-11-19 13:25:00|4423.5|4422.5|4429.5|4428.5|4433|4432|4423.5|4422.5|18942
1637328600000|2021-11-19 13:30:00|4429|4428|4428.5|4427.5|4431.5|4430.5|4427.5|4426|19501
1637328900000|2021-11-19 13:35:00|4427.5|4427|4426|4425.5|4429.5|4429|4424.5|4424|24871
1637329200000|2021-11-19 13:40:00|4426.5|4426|4426|4425|4432|4431.5|4425|4424|15452
1637329500000|2021-11-19 13:45:00|4426.5|4425.5|4423|4422|4428.5|4427.5|4422.5|4421|11929
1637329800000|2021-11-19 13:50:00|4423.5|4422.5|4425|4424|4426|4425.5|4420.5|4420|9730
1637330100000|2021-11-19 13:55:00|4424.5|4423.5|4419|4418|4425.5|4424.5|4418|4417|11168
1637330400000|2021-11-19 14:00:00|4418.5|4417.5|4421.5|4421|4423.5|4422.5|4418|4417.5|15264
1637330700000|2021-11-19 14:05:00|4422.5|4421.5|4428.5|4427.5|4430|4429.5|4422.5|4421.5|9602
1637331000000|2021-11-19 14:10:00|4428|4426.5|4429.5|4428.5|4432|4431|4424.5|4423.5|19761
1637331300000|2021-11-19 14:15:00|4429|4428|4446|4445|4449.5|4448|4428.5|4428|32905
1637331600000|2021-11-19 14:20:00|4446.5|4445.5|4446.5|4445|4452|4451|4444.5|4443|66180
1637331900000|2021-11-19 14:25:00|4447|4445.5|4439.5|4437.5|4448.5|4447.5|4437.5|4437|36516
1637332200000|2021-11-19 14:30:00|4439|4439|4440|4438|4442.5|4440.5|4426|4425|130373
1637332500000|2021-11-19 14:35:00|4440.5|4438.5|4456|4455|4457.5|4456.5|4440.5|4438.5|92554
1637332800000|2021-11-19 14:40:00|4456.5|4455.5|4456.5|4454.5|4467.5|4467|4452|4450.5|156031
1637333100000|2021-11-19 14:45:00|4456|4455|4448.5|4447|4457.5|4456.5|4446.5|4444.5|138127
1637333400000|2021-11-19 14:50:00|4449|4447.5|4447|4446|4455.5|4454|4442|4441.5|57836
1637333700000|2021-11-19 14:55:00|4448|4446.5|4452|4451|4454|4452.5|4447.5|4446|42709
1637334000000|2021-11-19 15:00:00|4451.5|4451.5|4447.5|4446.5|4455|4454|4446.5|4445.5|54596
1637334300000|2021-11-19 15:05:00|4447|4446|4437|4435.5|4448.5|4447|4432|4430.5|36886
1637334600000|2021-11-19 15:10:00|4436.5|4436|4443.5|4442.5|4447|4445.5|4434.5|4433.5|24504
1637334900000|2021-11-19 15:15:00|4444|4443|4443.5|4443|4448|4446.5|4435|4434.5|25942
1637335200000|2021-11-19 15:20:00|4444|4443.5|4447|4446.5|4448.5|4447|4441.5|4440.5|27772
1637335500000|2021-11-19 15:25:00|4447.5|4447|4448|4446.5|4453|4452|4445.5|4445|150795
1637335800000|2021-11-19 15:30:00|4447.5|4447|4449|4448|4452.5|4451|4444|4443.5|24343
1637336100000|2021-11-19 15:35:00|4448.5|4447.5|4447.5|4447|4452|4451|4444|4443.5|157303
1637336400000|2021-11-19 15:40:00|4447|4446.5|4451.5|4451|4453.5|4453|4447|4446|77584
1637336700000|2021-11-19 15:45:00|4452|4450.5|4449|4448|4452|4451.5|4447.5|4447|40407
1637337000000|2021-11-19 15:50:00|4448.5|4447.5|4449.5|4449|4452.5|4452|4448|4447|29426
1637337300000|2021-11-19 15:55:00|4450|4449.5|4450|4449|4451.5|4451|4448.5|4448|37497
1637337600000|2021-11-19 16:00:00|4449.5|4449.5|4449.5|4449|4451.5|4451|4448.5|4448|38555
1637337900000|2021-11-19 16:05:00|4450|4449.5|4451.5|4450.5|4452.5|4452|4448.5|4447.5|46492
1637338200000|2021-11-19 16:10:00|4451|4451|4450|4449.5|4453.5|4453|4449|4448.5|50134
1637338500000|2021-11-19 16:15:00|4450.5|4450|4451.5|4450.5|4453|4452.5|4449|4448|74482
1637338800000|2021-11-19 16:20:00|4452|4451|4459|4457.5|4459.5|4458.5|4451|4450|55988
1637339100000|2021-11-19 16:25:00|4458.5|4458|4464|4462.5|4465.5|4464|4457.5|4456.5|51095
1637568000000|2021-11-22 08:00:00|4508|4489.5|4485|4483.5|4508|4495.5|4473.5|4471|121569
1637568300000|2021-11-22 08:05:00|4484.5|4483|4466|4465|4485|4483|4465|4464|29982
1637568600000|2021-11-22 08:10:00|4465.5|4464.5|4472.5|4471.5|4478.5|4477|4463.5|4462.5|21226
1637568900000|2021-11-22 08:15:00|4473|4472|4492|4490|4496.5|4495|4473|4472|21329
1637569200000|2021-11-22 08:20:00|4491.5|4489.5|4484|4483|4493.5|4492|4480|4477.5|26346
1637569500000|2021-11-22 08:25:00|4484.5|4483.5|4482|4480.5|4486|4484.5|4471|4469|25222
1637569800000|2021-11-22 08:30:00|4482.5|4481|4492|4490.5|4492.5|4491.5|4478|4476.5|17997
1637570100000|2021-11-22 08:35:00|4491.5|4490|4490.5|4488.5|4497.5|4496|4487|4485.5|27854
1637570400000|2021-11-22 08:40:00|4489.5|4487.5|4492.5|4490.5|4495|4493.5|4485.5|4484.5|15268
1637570700000|2021-11-22 08:45:00|4492|4490|4496.5|4494.5|4498.5|4497.5|4491|4490|20012
1637571000000|2021-11-22 08:50:00|4496|4494|4484|4482|4496|4494|4480.5|4479|43111
1637571300000|2021-11-22 08:55:00|4483.5|4481.5|4485.5|4483.5|4488|4486.5|4480.5|4479.5|7722
1637571600000|2021-11-22 09:00:00|4484.5|4483|4480|4478.5|4485|4483.5|4479|4477|16690
1637571900000|2021-11-22 09:05:00|4480.5|4479|4478.5|4478|4481.5|4481|4477.5|4476.5|18675
1637572200000|2021-11-22 09:10:00|4478|4477.5|4481|4480|4488|4485.5|4476.5|4476|13620
1637572500000|2021-11-22 09:15:00|4480.5|4479.5|4479.5|4478.5|4481.5|4481|4478.5|4477.5|10581
1637572800000|2021-11-22 09:20:00|4479|4478|4478|4477|4482|4481|4477|4476.5|14638
1637573100000|2021-11-22 09:25:00|4477.5|4476.5|4478|4477|4483.5|4482.5|4476|4475|9550
1637573400000|2021-11-22 09:30:00|4478.5|4477.5|4481|4479.5|4485|4484|4478|4476|10838
1637573700000|2021-11-22 09:35:00|4481.5|4480|4484|4483|4487|4486.5|4481|4479.5|13773
1637574000000|2021-11-22 09:40:00|4483.5|4482.5|4485|4484.5|4487.5|4486.5|4482.5|4482|27465
1637574300000|2021-11-22 09:45:00|4484.5|4484|4484|4483|4485.5|4484|4481.5|4481|22191
1637574600000|2021-11-22 09:50:00|4483.5|4483.5|4483.5|4483|4485.5|4485|4481.5|4480|26234
1637574900000|2021-11-22 09:55:00|4484|4483.5|4489.5|4488.5|4490|4489.5|4484|4483.5|10280
1637575200000|2021-11-22 10:00:00|4489|4488|4489.5|4488.5|4493.5|4493|4489|4487.5|11410
1637575500000|2021-11-22 10:05:00|4490|4489|4498.5|4497.5|4498.5|4498|4488.5|4488|11678
1637575800000|2021-11-22 10:10:00|4499|4498|4490.5|4489.5|4500|4499|4490.5|4489.5|16043
1637576100000|2021-11-22 10:15:00|4490|4490|4487.5|4486.5|4491.5|4490.5|4487.5|4486|7675
1637576400000|2021-11-22 10:20:00|4487|4486|4487|4486.5|4488.5|4487|4483.5|4482|11914
1637576700000|2021-11-22 10:25:00|4488|4487|4485|4484|4490|4488.5|4484|4482.5|10674
1637577000000|2021-11-22 10:30:00|4485.5|4483.5|4483.5|4483|4486.5|4485|4483|4482|7085
1637577300000|2021-11-22 10:35:00|4483|4482.5|4484.5|4483.5|4485|4484.5|4480.5|4480|16398
1637577600000|2021-11-22 10:40:00|4483.5|4483|4484|4483.5|4484.5|4484|4481|4480|10369
1637577900000|2021-11-22 10:45:00|4484.5|4484|4480.5|4479.5|4486.5|4485.5|4480|4479|7012
1637578200000|2021-11-22 10:50:00|4480|4479|4484|4483|4484.5|4483|4479|4478|16522
1637578500000|2021-11-22 10:55:00|4484.5|4483.5|4489|4487.5|4490|4488.5|4484|4483|7220
1637578800000|2021-11-22 11:00:00|4488.5|4487|4489.5|4488.5|4490.5|4489.5|4484.5|4483.5|7062
1637579100000|2021-11-22 11:05:00|4490|4488|4490.5|4489.5|4492.5|4491.5|4489|4488|9346
1637579400000|2021-11-22 11:10:00|4490|4490|4487.5|4487|4492.5|4492|4487.5|4486.5|26705
1637579700000|2021-11-22 11:15:00|4488|4487.5|4489.5|4488|4490|4489.5|4487.5|4487|7536
1637580000000|2021-11-22 11:20:00|4490|4488.5|4489|4488|4491.5|4490.5|4487.5|4486.5|11016
1637580300000|2021-11-22 11:25:00|4489.5|4488.5|4489|4488.5|4491|4490|4489|4488|48873
1637580600000|2021-11-22 11:30:00|4490|4489|4490|4488.5|4490|4489|4485.5|4485|10503
1637580900000|2021-11-22 11:35:00|4490.5|4489|4495|4494|4495.5|4494.5|4489.5|4488.5|8572
1637581200000|2021-11-22 11:40:00|4494|4493.5|4495|4494|4496.5|4495|4493.5|4492.5|5946
1637581500000|2021-11-22 11:45:00|4494.5|4493.5|4494|4493.5|4495|4494|4489.5|4488.5|23465
1637581800000|2021-11-22 11:50:00|4493.5|4493|4483|4482|4494|4493|4478|4477|25768
1637582100000|2021-11-22 11:55:00|4483.5|4482.5|4478|4477|4484|4483|4474|4472.5|50713
1637582400000|2021-11-22 12:00:00|4477.5|4476.5|4482|4481|4483|4482|4475.5|4474.5|10448
1637582700000|2021-11-22 12:05:00|4482.5|4481.5|4485|4484|4489|4488|4482.5|4481.5|7047
1637583000000|2021-11-22 12:10:00|4484.5|4483.5|4468|4467.5|4484.5|4484|4468|4467|18099
1637583300000|2021-11-22 12:15:00|4468.5|4468|4477|4476|4477.5|4476.5|4467.5|4466.5|56074
1637583600000|2021-11-22 12:20:00|4476.5|4475.5|4482|4481.5|4482.5|4482|4475|4474.5|57841
1637583900000|2021-11-22 12:25:00|4482.5|4482|4484.5|4483|4485|4484|4479|4478|6504
1637584200000|2021-11-22 12:30:00|4484|4482|4487|4486.5|4490.5|4490|4482.5|4481.5|8930
1637584500000|2021-11-22 12:35:00|4486.5|4486|4484.5|4483.5|4489|4488|4484|4482|5316
1637584800000|2021-11-22 12:40:00|4484|4483|4483.5|4482.5|4485.5|4485|4482|4480.5|9999
1637585100000|2021-11-22 12:45:00|4483|4482|4480|4479|4485.5|4484.5|4480|4479|11193
1637585400000|2021-11-22 12:50:00|4479.5|4479.5|4483.5|4482|4484|4483.5|4478|4477|9712
1637585700000|2021-11-22 12:55:00|4484|4482.5|4488|4487.5|4490|4489|4483|4482|79053
1637586000000|2021-11-22 13:00:00|4487.5|4487|4486.5|4485.5|4489.5|4489|4484.5|4484|34650
1637586300000|2021-11-22 13:05:00|4487|4486|4488.5|4487.5|4490|4489.5|4486.5|4485.5|5259
1637586600000|2021-11-22 13:10:00|4488|4487|4474|4473|4488|4487.5|4473|4472|29178
1637586900000|2021-11-22 13:15:00|4474.5|4473.5|4471|4470.5|4476.5|4475.5|4468|4467|13472
1637587200000|2021-11-22 13:20:00|4470.5|4470|4472|4471|4472|4471.5|4467.5|4466.5|18432
1637587500000|2021-11-22 13:25:00|4472.5|4471.5|4471.5|4470.5|4473|4472.5|4468.5|4467.5|18317
1637587800000|2021-11-22 13:30:00|4472|4471|4474.5|4473.5|4476|4475|4466.5|4466|14496
1637588100000|2021-11-22 13:35:00|4474|4473|4478.5|4477.5|4479|4478|4473.5|4473|11798
1637588400000|2021-11-22 13:40:00|4479|4477|4477.5|4476|4482|4480.5|4477|4475.5|95722
1637588700000|2021-11-22 13:45:00|4478|4476.5|4477.5|4476.5|4479.5|4479|4477|4476|18591
1637589000000|2021-11-22 13:50:00|4477|4476|4481.5|4480.5|4482|4481.5|4476.5|4476|12502
1637589300000|2021-11-22 13:55:00|4481|4480|4480|4479|4486|4485|4479.5|4478.5|20578
1637589600000|2021-11-22 14:00:00|4479.5|4479.5|4486|4485|4487.5|4487|4478.5|4478|114541
1637589900000|2021-11-22 14:05:00|4485.5|4485.5|4483.5|4482.5|4487.5|4487|4481.5|4480.5|57332
1637590200000|2021-11-22 14:10:00|4483|4482|4482.5|4481.5|4484.5|4483.5|4480.5|4479.5|26561
1637590500000|2021-11-22 14:15:00|4482|4482|4486.5|4485|4486.5|4485.5|4482|4481|30125
1637590800000|2021-11-22 14:20:00|4486|4485.5|4490.5|4489.5|4490.5|4490|4483.5|4483|25405
1637591100000|2021-11-22 14:25:00|4490|4489|4493|4492|4494.5|4493.5|4486.5|4485.5|29133
1637591400000|2021-11-22 14:30:00|4494|4492.5|4495|4494|4495.5|4495|4481|4480.5|168707
1637591700000|2021-11-22 14:35:00|4495.5|4494.5|4504.5|4503.5|4509|4508|4493.5|4493|66980
1637592000000|2021-11-22 14:40:00|4504|4503|4526|4524.5|4526.5|4524.5|4502.5|4501.5|42256
1637592300000|2021-11-22 14:45:00|4527|4525|4539.5|4537.5|4542|4541|4525|4524.5|188229
1637592600000|2021-11-22 14:50:00|4538|4538|4539.5|4538.5|4541|4540|4527|4525.5|71153
1637592900000|2021-11-22 14:55:00|4540|4539|4542|4541|4543.5|4542.5|4536.5|4536|84191
1637593200000|2021-11-22 15:00:00|4541.5|4540.5|4536.5|4535.5|4549|4548.5|4536|4534.5|104492
1637593500000|2021-11-22 15:05:00|4536|4534.5|4533|4532|4543.5|4543|4532.5|4531.5|52741
1637593800000|2021-11-22 15:10:00|4533.5|4532.5|4541.5|4540.5|4541.5|4540.5|4532.5|4531.5|32949
1637594100000|2021-11-22 15:15:00|4542|4541|4547.5|4546|4550|4549.5|4541.5|4540.5|47574
1637594400000|2021-11-22 15:20:00|4548.5|4546.5|4551.5|4551|4552|4551.5|4546|4545|41392
1637594700000|2021-11-22 15:25:00|4552.5|4551.5|4544.5|4543.5|4553.5|4553|4544|4542.5|60192
1637595000000|2021-11-22 15:30:00|4545|4544|4562.5|4562|4562.5|4562|4545|4543.5|72206
1637595300000|2021-11-22 15:35:00|4562|4561.5|4571.5|4570.5|4573|4572|4561|4560.5|55217
1637595600000|2021-11-22 15:40:00|4571|4570|4571.5|4570.5|4572.5|4572|4568|4567|62993
1637595900000|2021-11-22 15:45:00|4572|4571|4575.5|4574.5|4579|4578.5|4571.5|4570.5|90774
1637596200000|2021-11-22 15:50:00|4575|4574|4570.5|4569.5|4576.5|4576|4568.5|4568|105501
1637596500000|2021-11-22 15:55:00|4571|4570|4565.5|4565|4571.5|4570|4564.5|4564|69021
1637596800000|2021-11-22 16:00:00|4566|4565.5|4567|4566.5|4572.5|4572|4563|4562.5|84431
1637597100000|2021-11-22 16:05:00|4567.5|4566|4570|4569.5|4571.5|4571|4565|4564.5|212749
1637597400000|2021-11-22 16:10:00|4570.5|4570|4576|4575|4582|4581.5|4569|4568.5|91499
1637597700000|2021-11-22 16:15:00|4575.5|4575.5|4565|4564|4577.5|4577|4565|4564|53508
1637598000000|2021-11-22 16:20:00|4564.5|4563.5|4558.5|4558|4565.5|4565|4556.5|4555.5|88399
1637598300000|2021-11-22 16:25:00|4559|4558.5|4554|4552.5|4561.5|4561|4553.5|4552.5|68042
1637654400000|2021-11-23 08:00:00|4637|4615|4666.5|4662.5|4695|4694.5|4622|4615|130642
1637654700000|2021-11-23 08:05:00|4667|4663|4634.5|4631.5|4669.5|4666.5|4625|4622|115359
1637655000000|2021-11-23 08:10:00|4634|4631|4636|4633.5|4641.5|4640.5|4625.5|4622.5|75182
1637655300000|2021-11-23 08:15:00|4635.5|4634|4640.5|4639|4649|4646.5|4634|4633|113989
1637655600000|2021-11-23 08:20:00|4641.5|4639.5|4652.5|4650.5|4655|4653|4641.5|4639.5|94244
1637655900000|2021-11-23 08:25:00|4652|4651|4663|4662|4666|4665|4646.5|4644|35410
1637656200000|2021-11-23 08:30:00|4662.5|4661.5|4649|4648|4663.5|4662.5|4648.5|4647.5|43954
1637656500000|2021-11-23 08:35:00|4649.5|4648.5|4643|4641.5|4653|4651.5|4639|4637.5|26434
1637656800000|2021-11-23 08:40:00|4642.5|4640.5|4641|4640|4643.5|4643|4630.5|4629|61405
1637657100000|2021-11-23 08:45:00|4640.5|4640.5|4623|4620.5|4641|4640.5|4623|4620.5|54464
1637657400000|2021-11-23 08:50:00|4623.5|4621|4627.5|4626|4633.5|4632.5|4621|4619.5|54885
1637657700000|2021-11-23 08:55:00|4627|4625.5|4626.5|4625.5|4627|4626|4609.5|4608|66038
1637658000000|2021-11-23 09:00:00|4627|4626|4630|4628.5|4634.5|4632.5|4622|4620.5|29193
1637658300000|2021-11-23 09:05:00|4630.5|4629|4633.5|4632|4634|4632|4618.5|4617.5|20029
1637658600000|2021-11-23 09:10:00|4634|4632.5|4650|4648.5|4650.5|4649.5|4633.5|4632.5|20418
1637658900000|2021-11-23 09:15:00|4649.5|4649|4655.5|4653.5|4656.5|4655.5|4647.5|4646|38390
1637659200000|2021-11-23 09:20:00|4656|4654|4659|4658|4663.5|4662|4654.5|4653.5|37058
1637659500000|2021-11-23 09:25:00|4658.5|4657|4660|4658.5|4662.5|4661.5|4650.5|4650|39609
1637659800000|2021-11-23 09:30:00|4660.5|4659|4662|4661|4662.5|4662|4656.5|4656|36375
1637660100000|2021-11-23 09:35:00|4661.5|4660.5|4651|4650|4661.5|4660.5|4649.5|4648.5|21126
1637660400000|2021-11-23 09:40:00|4651.5|4650.5|4636|4635.5|4653|4652.5|4636|4635|16815
1637660700000|2021-11-23 09:45:00|4636.5|4636|4641|4640|4643|4642|4633|4632|29824
1637661000000|2021-11-23 09:50:00|4641.5|4640.5|4651|4649.5|4653.5|4652.5|4641.5|4640|26330
1637661300000|2021-11-23 09:55:00|4650.5|4649|4651.5|4650.5|4653|4652|4646.5|4645|25437
1637661600000|2021-11-23 10:00:00|4652|4651|4652.5|4651|4659.5|4659|4648.5|4646|33711
1637661900000|2021-11-23 10:05:00|4653|4651.5|4642.5|4641.5|4658|4656.5|4639.5|4638|57612
1637662200000|2021-11-23 10:10:00|4643|4642|4646.5|4645.5|4652|4651|4642|4640.5|48615
1637662500000|2021-11-23 10:15:00|4647|4646|4650.5|4649.5|4654|4653|4644.5|4643.5|18618
1637662800000|2021-11-23 10:20:00|4650|4649|4641.5|4641|4651|4650.5|4637|4635.5|34809
1637663100000|2021-11-23 10:25:00|4642|4641.5|4645.5|4644|4646.5|4645.5|4641|4640|23642
1637663400000|2021-11-23 10:30:00|4646|4644.5|4639.5|4638.5|4646|4645.5|4638.5|4637.5|12253
1637663700000|2021-11-23 10:35:00|4639|4638|4647|4646|4647|4646.5|4639|4638|21028
1637664000000|2021-11-23 10:40:00|4647.5|4646.5|4646.5|4646|4654|4653.5|4645.5|4644|15790
1637664300000|2021-11-23 10:45:00|4647|4646.5|4650.5|4649.5|4652|4651|4644|4642.5|24120
1637664600000|2021-11-23 10:50:00|4650|4650|4649.5|4648.5|4654|4653.5|4647.5|4647|14954
1637664900000|2021-11-23 10:55:00|4650|4649|4649.5|4648|4653|4652.5|4647.5|4647|24875
1637665200000|2021-11-23 11:00:00|4650|4648.5|4648|4647.5|4653|4652|4646|4644.5|16088
1637665500000|2021-11-23 11:05:00|4648.5|4648|4649.5|4648.5|4650.5|4650|4647|4645.5|11437
1637665800000|2021-11-23 11:10:00|4649|4648|4646|4645|4649.5|4648|4643.5|4642.5|14219
1637666100000|2021-11-23 11:15:00|4645.5|4644.5|4649.5|4648|4650|4649.5|4639.5|4638|21339
1637666400000|2021-11-23 11:20:00|4649|4648.5|4648.5|4647.5|4651.5|4651|4646.5|4645.5|14389
1637666700000|2021-11-23 11:25:00|4649|4648.5|4647|4646|4650|4649.5|4646.5|4645.5|16471
1637667000000|2021-11-23 11:30:00|4647.5|4646.5|4644.5|4643.5|4649|4648|4644|4643|20770
1637667300000|2021-11-23 11:35:00|4644|4644|4649|4648|4649|4648|4641.5|4640|13581
1637667600000|2021-11-23 11:40:00|4648.5|4647.5|4644.5|4643.5|4649|4648|4643.5|4642.5|16025
1637667900000|2021-11-23 11:45:00|4645|4644|4644.5|4644|4645.5|4645|4641|4640.5|24854
1637668200000|2021-11-23 11:50:00|4645|4644.5|4644|4643|4648.5|4648|4643|4642|39748
1637668500000|2021-11-23 11:55:00|4644.5|4643.5|4648.5|4647.5|4650|4649|4641.5|4640.5|21207
1637668800000|2021-11-23 12:00:00|4648|4647|4649.5|4649|4651.5|4651|4645.5|4644.5|13329
1637669100000|2021-11-23 12:05:00|4649|4648.5|4646.5|4646|4649|4648.5|4643.5|4642|27369
1637669400000|2021-11-23 12:10:00|4646|4645|4645|4644|4653|4652.5|4643.5|4643|20947
1637669700000|2021-11-23 12:15:00|4645.5|4644.5|4650|4649|4651.5|4651|4644|4643|11643
1637670000000|2021-11-23 12:20:00|4649.5|4648.5|4651.5|4650|4656|4655|4647|4645|8294
1637670300000|2021-11-23 12:25:00|4652|4650.5|4649.5|4648.5|4652|4651.5|4645|4644|12348
1637670600000|2021-11-23 12:30:00|4649|4648|4651.5|4650.5|4652.5|4652|4648.5|4647|13564
1637670900000|2021-11-23 12:35:00|4652|4651|4649.5|4648.5|4652.5|4651.5|4647|4645.5|13446
1637671200000|2021-11-23 12:40:00|4650|4649|4647.5|4646|4651|4650.5|4646.5|4645|7226
1637671500000|2021-11-23 12:45:00|4647|4646.5|4653.5|4653|4653.5|4653|4646.5|4645|13158
1637671800000|2021-11-23 12:50:00|4654|4653.5|4649.5|4648.5|4655.5|4654.5|4649|4648|9086
1637672100000|2021-11-23 12:55:00|4649|4648|4647.5|4646.5|4652|4651|4647|4646|15752
1637672400000|2021-11-23 13:00:00|4648|4647|4648.5|4647|4651|4650.5|4644.5|4643.5|21299
1637672700000|2021-11-23 13:05:00|4649|4647.5|4647|4646|4652.5|4651.5|4647|4645.5|7432
1637673000000|2021-11-23 13:10:00|4646.5|4645.5|4648.5|4647.5|4649|4648.5|4644.5|4643.5|9459
1637673300000|2021-11-23 13:15:00|4649|4648|4649.5|4648.5|4650|4649.5|4648|4646.5|8230
1637673600000|2021-11-23 13:20:00|4649|4648|4650|4649|4651.5|4651|4647|4646|13005
1637673900000|2021-11-23 13:25:00|4650.5|4649.5|4650|4649|4651.5|4651|4647.5|4646.5|11111
1637674200000|2021-11-23 13:30:00|4649.5|4649.5|4653.5|4652|4666|4664.5|4647.5|4646|78148
1637674500000|2021-11-23 13:35:00|4653|4651.5|4650.5|4649.5|4654.5|4654|4649.5|4648.5|24599
1637674800000|2021-11-23 13:40:00|4651|4650|4654|4653|4658.5|4658|4649|4648|24472
1637675100000|2021-11-23 13:45:00|4653.5|4652.5|4656|4655.5|4656.5|4656|4651|4649|13784
1637675400000|2021-11-23 13:50:00|4656.5|4655|4664|4663|4669.5|4667.5|4654.5|4653.5|36394
1637675700000|2021-11-23 13:55:00|4664.5|4663.5|4665|4664|4668|4667|4660.5|4659.5|22803
1637676000000|2021-11-23 14:00:00|4665.5|4664.5|4669.5|4668.5|4671.5|4670.5|4665|4664|29261
1637676300000|2021-11-23 14:05:00|4669|4667.5|4667|4666|4671.5|4670.5|4665|4664|354775
1637676600000|2021-11-23 14:10:00|4667.5|4666.5|4669|4668.5|4673|4672|4667|4665|21113
1637676900000|2021-11-23 14:15:00|4669.5|4669.5|4667.5|4666.5|4670.5|4669.5|4664|4663|13849
1637677200000|2021-11-23 14:20:00|4667|4666|4657|4655.5|4668.5|4667.5|4656.5|4655.5|16734
1637677500000|2021-11-23 14:25:00|4656.5|4656|4656.5|4655.5|4658.5|4658|4654|4653|22848
1637677800000|2021-11-23 14:30:00|4657|4656|4652.5|4651|4666.5|4666|4648|4647|177412
1637678100000|2021-11-23 14:35:00|4652|4651.5|4669.5|4669|4670.5|4670|4647|4646.5|78013
1637678400000|2021-11-23 14:40:00|4670|4668.5|4675.5|4674.5|4677.5|4676.5|4662|4660.5|89627
1637678700000|2021-11-23 14:45:00|4675|4673.5|4684|4683.5|4688.5|4687.5|4673|4672.5|135422
1637679000000|2021-11-23 14:50:00|4684.5|4683|4687|4685.5|4687|4685.5|4678|4677|63986
1637679300000|2021-11-23 14:55:00|4687.5|4686|4673|4672|4688|4687.5|4672|4671|56369
1637679600000|2021-11-23 15:00:00|4673.5|4672.5|4666.5|4666|4677.5|4676.5|4662.5|4661.5|172515
1637679900000|2021-11-23 15:05:00|4666|4665.5|4664.5|4663|4672|4670.5|4659.5|4659|52545
1637680200000|2021-11-23 15:10:00|4665|4663.5|4680|4679|4681.5|4681|4665|4663.5|44050
1637680500000|2021-11-23 15:15:00|4681|4679.5|4681|4680.5|4683|4682.5|4675|4674|59906
1637680800000|2021-11-23 15:20:00|4681.5|4681|4684.5|4684|4692.5|4691.5|4681|4679.5|60812
1637681100000|2021-11-23 15:25:00|4684|4683.5|4687.5|4686.5|4691.5|4691|4683|4681.5|41790
1637681400000|2021-11-23 15:30:00|4687|4686|4682|4681|4691.5|4691|4681|4680|59374
1637681700000|2021-11-23 15:35:00|4682.5|4681.5|4676.5|4675.5|4683.5|4682.5|4675.5|4675|60923
1637682000000|2021-11-23 15:40:00|4676|4676|4685|4684|4686.5|4685|4671|4670|40336
1637682300000|2021-11-23 15:45:00|4684.5|4684.5|4683.5|4682.5|4686.5|4685.5|4678|4677.5|50700
1637682600000|2021-11-23 15:50:00|4683|4683|4679|4678|4686.5|4686|4678|4677|33794
1637682900000|2021-11-23 15:55:00|4679.5|4678.5|4664|4662.5|4680|4679|4662.5|4662|49889
1637683200000|2021-11-23 16:00:00|4663.5|4663|4651.5|4651|4665|4664.5|4648|4646.5|79599
1637683500000|2021-11-23 16:05:00|4651|4650.5|4656|4655|4656.5|4655.5|4648.5|4647.5|92626
1637683800000|2021-11-23 16:10:00|4656.5|4655.5|4663|4662|4663|4662.5|4653.5|4653|63748
1637684100000|2021-11-23 16:15:00|4662.5|4661.5|4665|4664|4670.5|4669.5|4661.5|4660.5|61664
1637684400000|2021-11-23 16:20:00|4665.5|4664.5|4669.5|4669|4669.5|4669|4661|4660.5|107076
1637684700000|2021-11-23 16:25:00|4669|4668.5|4668|4667|4671|4670|4666|4665|73704
1637740800000|2021-11-24 08:00:00|4694.5|4688|4697.5|4695|4712.5|4706|4674|4670|131515
1637741100000|2021-11-24 08:05:00|4697|4694|4696.5|4695|4702|4700.5|4685|4681.5|74721
1637741400000|2021-11-24 08:10:00|4697|4695.5|4704|4702.5|4708|4707|4694.5|4694|47964
1637741700000|2021-11-24 08:15:00|4704.5|4703|4717.5|4716|4717.5|4716|4700|4699.5|26109
1637742000000|2021-11-24 08:20:00|4717|4715.5|4721.5|4721|4726.5|4725.5|4717|4715.5|27660
1637742300000|2021-11-24 08:25:00|4722|4719.5|4718.5|4718|4723|4721.5|4711.5|4711|12703
1637742600000|2021-11-24 08:30:00|4719|4717.5|4732.5|4732|4732.5|4732|4717.5|4716.5|475345
1637742900000|2021-11-24 08:35:00|4733|4732.5|4730.5|4729|4734.5|4734|4724|4722.5|39993
1637743200000|2021-11-24 08:40:00|4731|4729.5|4728|4727|4732|4731|4724.5|4722.5|25541
1637743500000|2021-11-24 08:45:00|4728.5|4726.5|4721.5|4720.5|4731.5|4730.5|4720.5|4719|46729
1637743800000|2021-11-24 08:50:00|4722|4721|4713.5|4711.5|4724|4722.5|4711|4709.5|3088
1637744100000|2021-11-24 08:55:00|4714.5|4713.5|4718|4717|4721|4720|4710.5|4709|3967
1637744400000|2021-11-24 09:00:00|4717.5|4715.5|4724.5|4723.5|4724.5|4723.5|4715|4713.5|5410
1637744700000|2021-11-24 09:05:00|4725.5|4724|4722.5|4721|4726|4724.5|4721.5|4720|1536
1637745000000|2021-11-24 09:10:00|4711.5|4710|4712|4710.5|4714.5|4713|4708|4707|18266
1637745300000|2021-11-24 09:15:00|4711.5|4710|4701.5|4701|4712|4711|4701|4700|15000
1637745600000|2021-11-24 09:20:00|4702|4700.5|4710.5|4709.5|4712|4711.5|4700|4699|23378
1637745900000|2021-11-24 09:25:00|4711|4710|4704.5|4703.5|4712.5|4711|4701|4700.5|21409
1637746200000|2021-11-24 09:30:00|4705|4704|4714|4713.5|4715|4714|4704.5|4703.5|15585
1637746500000|2021-11-24 09:35:00|4714.5|4713|4717.5|4717|4717.5|4717|4712|4711|36236
1637746800000|2021-11-24 09:40:00|4717|4716.5|4718.5|4717.5|4720|4719|4715.5|4715|14704
1637747100000|2021-11-24 09:45:00|4719|4718|4724|4723.5|4730|4729.5|4717|4716|35683
1637747400000|2021-11-24 09:50:00|4723.5|4723|4717.5|4716|4725|4724|4714.5|4713.5|30890
1637747700000|2021-11-24 09:55:00|4717|4716.5|4727|4726|4729.5|4728|4714|4713|55023
1637748000000|2021-11-24 10:00:00|4727.5|4726.5|4723|4722.5|4731|4730.5|4722|4721|38611
1637748300000|2021-11-24 10:05:00|4722.5|4722|4715.5|4715|4725.5|4724.5|4714.5|4713.5|45208
1637748600000|2021-11-24 10:10:00|4716|4714.5|4715.5|4714.5|4717|4716.5|4711.5|4711|50044
1637748900000|2021-11-24 10:15:00|4715|4715|4730|4729|4730|4729.5|4715|4714.5|10575
1637749200000|2021-11-24 10:20:00|4730.5|4728.5|4735.5|4735|4735.5|4735|4727|4726|20212
1637749500000|2021-11-24 10:25:00|4735|4734.5|4730|4728.5|4736|4735|4728|4727|188768
1637749800000|2021-11-24 10:30:00|4730.5|4729|4725.5|4725|4735|4734|4723|4722|40465
1637750100000|2021-11-24 10:35:00|4726|4725.5|4715.5|4715|4727.5|4727|4714.5|4714|54682
1637750400000|2021-11-24 10:40:00|4715|4714.5|4723|4722|4723|4722|4714.5|4713.5|30817
1637750700000|2021-11-24 10:45:00|4723.5|4722.5|4726.5|4726|4730.5|4728.5|4723.5|4722.5|24430
1637751000000|2021-11-24 10:50:00|4727|4726.5|4727.5|4726|4728|4727.5|4725.5|4724.5|46229
1637751300000|2021-11-24 10:55:00|4727|4725.5|4722|4720.5|4728|4727.5|4722|4720.5|21309
1637751600000|2021-11-24 11:00:00|4722.5|4721|4717.5|4716|4724.5|4723.5|4714.5|4713.5|19318
1637751900000|2021-11-24 11:05:00|4717|4716.5|4714|4712.5|4718.5|4717.5|4709.5|4707.5|23017
1637752200000|2021-11-24 11:10:00|4713.5|4712|4701|4699.5|4713.5|4712.5|4697.5|4696|40768
1637752500000|2021-11-24 11:15:00|4700|4700|4708|4707|4710|4709|4700|4699.5|16749
1637752800000|2021-11-24 11:20:00|4707.5|4706.5|4702.5|4701.5|4709.5|4709|4701.5|4701|32212
1637753100000|2021-11-24 11:25:00|4703|4702|4715|4714.5|4715|4714.5|4699.5|4699|20585
1637753400000|2021-11-24 11:30:00|4715.5|4715|4714.5|4713.5|4715.5|4715|4709|4707.5|14152
1637753700000|2021-11-24 11:35:00|4714|4713|4723.5|4722.5|4723.5|4723|4713|4712|19361
1637754000000|2021-11-24 11:40:00|4723|4722|4727|4726.5|4727|4726.5|4722|4721|31825
1637754300000|2021-11-24 11:45:00|4726.5|4726|4724|4723|4727|4726.5|4722.5|4721.5|26344
1637754600000|2021-11-24 11:50:00|4724.5|4723.5|4728.5|4727.5|4729.5|4729|4723|4722|24958
1637754900000|2021-11-24 11:55:00|4728|4727|4728|4727|4728.5|4727.5|4723.5|4722.5|30480
1637755200000|2021-11-24 12:00:00|4728.5|4727.5|4736.5|4735.5|4740|4739|4728.5|4727.5|91857
1637755500000|2021-11-24 12:05:00|4736|4736|4732.5|4731|4737|4736.5|4730.5|4729.5|9325
1637755800000|2021-11-24 12:10:00|4733|4731.5|4734.5|4733|4736|4735.5|4732.5|4731.5|5587
1637756100000|2021-11-24 12:15:00|4734|4733.5|4734.5|4733|4736|4735.5|4728.5|4727.5|17940
1637756400000|2021-11-24 12:20:00|4734|4732.5|4725|4724|4734|4733.5|4723.5|4723|16787
1637756700000|2021-11-24 12:25:00|4724.5|4723.5|4727.5|4726.5|4727.5|4726.5|4724|4722.5|18205
1637757000000|2021-11-24 12:30:00|4728|4727|4738.5|4738|4739|4738|4726.5|4725.5|10881
1637757300000|2021-11-24 12:35:00|4739|4737.5|4746|4745|4746|4745|4738.5|4737.5|17093
1637757600000|2021-11-24 12:40:00|4746.5|4745.5|4743|4742.5|4748|4746|4739|4738.5|53933
1637757900000|2021-11-24 12:45:00|4743.5|4743|4739.5|4738.5|4744|4743.5|4733.5|4732.5|16036
1637758200000|2021-11-24 12:50:00|4739|4739|4741.5|4740|4741.5|4741|4736.5|4735.5|13489
1637758500000|2021-11-24 12:55:00|4742|4740.5|4744|4743|4744.5|4743.5|4741|4740|15146
1637758800000|2021-11-24 13:00:00|4744.5|4743.5|4751|4750.5|4751.5|4751|4743.5|4742.5|12044
1637759100000|2021-11-24 13:05:00|4750.5|4750|4747|4745.5|4751|4750.5|4744.5|4744|21220
1637759400000|2021-11-24 13:10:00|4746.5|4746|4749.5|4748.5|4749.5|4748.5|4745|4744|7098
1637759700000|2021-11-24 13:15:00|4749|4749|4754.5|4754|4755|4754.5|4749|4748|13026
1637760000000|2021-11-24 13:20:00|4755|4753.5|4764.5|4764|4765|4764|4755|4753.5|43665
1637760300000|2021-11-24 13:25:00|4765|4764.5|4770.5|4769.5|4773.5|4773|4764|4763|91457
1637760600000|2021-11-24 13:30:00|4770|4769|4779|4778|4779|4778|4767.5|4766.5|32301
1637760900000|2021-11-24 13:35:00|4778.5|4777.5|4751.5|4750.5|4780|4779.5|4751.5|4750|63058
1637761200000|2021-11-24 13:40:00|4752|4751|4757|4756|4758.5|4758|4747.5|4746.5|34496
1637761500000|2021-11-24 13:45:00|4758|4756.5|4763.5|4762.5|4768.5|4767.5|4758|4756.5|66404
1637761800000|2021-11-24 13:50:00|4763|4761.5|4745.5|4743.5|4763|4761.5|4740.5|4740|143864
1637762100000|2021-11-24 13:55:00|4745|4744|4746|4745|4748.5|4747.5|4740|4738|35456
1637762400000|2021-11-24 14:00:00|4745.5|4744.5|4747|4745.5|4752|4750.5|4744|4743|35166
1637762700000|2021-11-24 14:05:00|4746.5|4746|4751.5|4750.5|4754.5|4753|4738.5|4738|38729
1637763000000|2021-11-24 14:10:00|4752|4751|4742|4740.5|4752.5|4752|4737.5|4736.5|33182
1637763300000|2021-11-24 14:15:00|4741.5|4741|4736|4734.5|4741.5|4741|4724.5|4723|27665
1637763600000|2021-11-24 14:20:00|4735.5|4735|4740.5|4739.5|4745|4744.5|4732.5|4731.5|28497
1637763900000|2021-11-24 14:25:00|4740|4739|4746.5|4745.5|4747.5|4747|4735|4734|38420
1637764200000|2021-11-24 14:30:00|4746|4746|4750.5|4750|4752|4750.5|4729|4727|125818
1637764500000|2021-11-24 14:35:00|4750|4748.5|4758|4756.5|4760.5|4759.5|4748|4747|65253
1637764800000|2021-11-24 14:40:00|4757.5|4756|4769|4767.5|4769|4768|4754.5|4754|58986
1637765100000|2021-11-24 14:45:00|4769.5|4768|4765.5|4764|4773.5|4772|4761.5|4761|99676
1637765400000|2021-11-24 14:50:00|4765|4764.5|4758.5|4757.5|4767.5|4767|4757.5|4756|63823
1637765700000|2021-11-24 14:55:00|4759|4758|4758.5|4757.5|4761|4760|4750.5|4750|23136
1637766000000|2021-11-24 15:00:00|4759|4758|4761.5|4761|4767|4766|4756|4755|59696
1637766300000|2021-11-24 15:05:00|4762|4761.5|4752.5|4751.5|4763.5|4762.5|4751|4750|59450
1637766600000|2021-11-24 15:10:00|4753|4752|4765|4764|4767.5|4766.5|4752.5|4751.5|67440
1637766900000|2021-11-24 15:15:00|4765.5|4764.5|4770.5|4769.5|4776|4775|4764.5|4764|160412
1637767200000|2021-11-24 15:20:00|4771|4770|4766|4765|4778|4777.5|4761.5|4761|108711
1637767500000|2021-11-24 15:25:00|4765.5|4764|4759.5|4758.5|4765.5|4765|4759|4758.5|29110
1637767800000|2021-11-24 15:30:00|4760|4759|4767|4766|4770|4769|4758|4757.5|104838
1637768100000|2021-11-24 15:35:00|4767.5|4766.5|4759|4758|4767.5|4766.5|4756.5|4755.5|190084
1637768400000|2021-11-24 15:40:00|4758.5|4758.5|4756|4755|4759|4758.5|4754|4753|32548
1637768700000|2021-11-24 15:45:00|4756.5|4755.5|4742|4741|4762|4761|4742|4740.5|31248
1637769000000|2021-11-24 15:50:00|4742.5|4741.5|4742|4741|4749.5|4748.5|4742|4740.5|42850
1637769300000|2021-11-24 15:55:00|4742.5|4741.5|4738|4737|4744.5|4743.5|4737.5|4736.5|28676
1637769600000|2021-11-24 16:00:00|4737.5|4736.5|4740|4739|4744.5|4744|4737.5|4736.5|35858
1637769900000|2021-11-24 16:05:00|4740.5|4739.5|4742.5|4742|4743.5|4743|4737.5|4737|27398
1637770200000|2021-11-24 16:10:00|4743|4742.5|4736|4735|4745|4744.5|4735.5|4734.5|25286
1637770500000|2021-11-24 16:15:00|4736.5|4735.5|4740.5|4740|4741.5|4741|4736.5|4735.5|28801
1637770800000|2021-11-24 16:20:00|4741|4740.5|4736|4735.5|4742.5|4742|4734.5|4733.5|36030
1637771100000|2021-11-24 16:25:00|4736.5|4736|4732.5|4731|4737|4736.5|4731|4730|47704
1637827200000|2021-11-25 08:00:00|4744.5|4740|4725.5|4724|4744.5|4742|4710|4707.5|54084
1637827500000|2021-11-25 08:05:00|4728|4723.5|4715.5|4713|4728|4725.5|4707.5|4704.5|26067
1637827800000|2021-11-25 08:10:00|4715|4711.5|4697.5|4695.5|4715|4713.5|4696.5|4694.5|24638
1637828100000|2021-11-25 08:15:00|4698.5|4696|4713.5|4711.5|4716|4715|4698.5|4696|32465
1637828400000|2021-11-25 08:20:00|4713|4711|4710.5|4708|4716|4714.5|4710|4708|7728
1637828700000|2021-11-25 08:25:00|4710|4707.5|4707|4705.5|4710|4709|4702.5|4700.5|10149
1637829000000|2021-11-25 08:30:00|4707.5|4707|4717|4715|4724|4721.5|4703|4701|60500
1637829300000|2021-11-25 08:35:00|4717.5|4716|4721.5|4719.5|4725.5|4723|4710.5|4708.5|21989
1637829600000|2021-11-25 08:40:00|4722|4720|4719.5|4718|4722|4720.5|4716|4714.5|6283
1637829900000|2021-11-25 08:45:00|4720|4718.5|4724.5|4723|4728.5|4727|4717|4715|6472
1637830200000|2021-11-25 08:50:00|4724|4723.5|4738.5|4737|4739.5|4738|4723|4721|10478
1637830500000|2021-11-25 08:55:00|4738|4737.5|4736.5|4735.5|4741.5|4740.5|4734|4732.5|6772
1637830800000|2021-11-25 09:00:00|4736|4735|4729|4727.5|4737|4735|4728.5|4726.5|16600
1637831100000|2021-11-25 09:05:00|4729.5|4728|4731.5|4730|4733|4731.5|4724|4723|5734
1637831400000|2021-11-25 09:10:00|4732|4730.5|4734.5|4732.5|4740.5|4739.5|4732|4730.5|14655
1637831700000|2021-11-25 09:15:00|4734|4732|4733.5|4731.5|4736|4734.5|4730.5|4729.5|8257
1637832000000|2021-11-25 09:20:00|4733|4731|4731|4729.5|4733|4731|4729|4727.5|7264
1637832300000|2021-11-25 09:25:00|4731.5|4730|4738|4736.5|4738.5|4737|4730.5|4729.5|14555
1637832600000|2021-11-25 09:30:00|4738.5|4737.5|4731.5|4730|4740|4739|4729.5|4728|12194
1637832900000|2021-11-25 09:35:00|4731|4729.5|4721.5|4720|4731|4729.5|4719.5|4718|10784
1637833200000|2021-11-25 09:40:00|4722|4720.5|4719|4718|4724|4722.5|4717|4716|8348
1637833500000|2021-11-25 09:45:00|4718.5|4717.5|4723|4722.5|4723|4722.5|4717.5|4716.5|7634
1637833800000|2021-11-25 09:50:00|4723.5|4722|4723|4722|4724.5|4723.5|4722|4721.5|7762
1637834100000|2021-11-25 09:55:00|4723.5|4722.5|4722|4720|4723.5|4722.5|4720|4718.5|6912
1637834400000|2021-11-25 10:00:00|4722.5|4720.5|4717.5|4716.5|4724.5|4723.5|4717.5|4716|11469
1637834700000|2021-11-25 10:05:00|4716.5|4716|4717|4716|4719|4718|4713|4712|8887
1637835000000|2021-11-25 10:10:00|4717.5|4716.5|4715|4714|4717.5|4716.5|4714.5|4713.5|2447
1637835300000|2021-11-25 10:15:00|4714.5|4713.5|4713.5|4712.5|4715|4714.5|4712|4711|12389
1637835600000|2021-11-25 10:20:00|4714|4713|4714|4713|4717|4716.5|4710.5|4710|11466
1637835900000|2021-11-25 10:25:00|4713.5|4713.5|4711.5|4710.5|4713.5|4713.5|4710|4709.5|9596
1637836200000|2021-11-25 10:30:00|4712|4711|4709.5|4708.5|4714|4713|4708.5|4708|23502
1637836500000|2021-11-25 10:35:00|4710|4709|4706|4705.5|4713|4712|4705|4704.5|27491
1637836800000|2021-11-25 10:40:00|4705.5|4705|4705|4704.5|4707|4706.5|4704|4703|15428
1637837100000|2021-11-25 10:45:00|4704.5|4703.5|4700|4699|4705|4704.5|4700|4699|21049
1637837400000|2021-11-25 10:50:00|4699.5|4698.5|4697.5|4697|4700|4698.5|4695|4694.5|21246
1637837700000|2021-11-25 10:55:00|4697|4696.5|4696.5|4695.5|4699|4698|4694.5|4693.5|10696
1637838000000|2021-11-25 11:00:00|4696|4695|4692|4691|4696.5|4695|4691|4689.5|22186
1637838300000|2021-11-25 11:05:00|4691.5|4690.5|4690|4688.5|4693|4692.5|4689|4687.5|11064
1637838600000|2021-11-25 11:10:00|4690.5|4688|4690|4689|4691.5|4691|4688|4687|16692
1637838900000|2021-11-25 11:15:00|4689.5|4688.5|4691|4690|4692.5|4692|4689.5|4688.5|10778
1637839200000|2021-11-25 11:20:00|4690.5|4689|4687|4685.5|4690.5|4689|4683.5|4682.5|29811
1637839500000|2021-11-25 11:25:00|4686.5|4685|4685|4684|4688|4687|4683|4681.5|6597
1637839800000|2021-11-25 11:30:00|4684.5|4683.5|4679|4677.5|4684.5|4683.5|4679|4677|5673
1637840100000|2021-11-25 11:35:00|4678.5|4678|4676|4675.5|4680.5|4680|4676|4675|15304
1637840400000|2021-11-25 11:40:00|4675.5|4675|4668|4667|4679|4678.5|4666|4664.5|14086
1637840700000|2021-11-25 11:45:00|4667.5|4667.5|4667.5|4667|4671|4669.5|4666|4665|11072
1637841000000|2021-11-25 11:50:00|4668|4667.5|4676|4675|4677|4675.5|4666.5|4666|15616
1637841300000|2021-11-25 11:55:00|4677|4675.5|4673|4672|4679.5|4678|4670.5|4668.5|21767
1637841600000|2021-11-25 12:00:00|4673.5|4672.5|4667.5|4667|4675|4674.5|4667.5|4667|6163
1637841900000|2021-11-25 12:05:00|4668|4667.5|4676|4674.5|4676.5|4675|4666|4665|24311
1637842200000|2021-11-25 12:10:00|4676.5|4675|4678|4677|4679|4678|4676.5|4675|8681
1637842500000|2021-11-25 12:15:00|4678.5|4677.5|4693|4692|4694|4692.5|4678.5|4677|16991
1637842800000|2021-11-25 12:20:00|4692.5|4691.5|4688|4687.5|4692.5|4691.5|4687|4685.5|12582
1637843100000|2021-11-25 12:25:00|4688.5|4687|4691.5|4690|4691.5|4690.5|4687|4686|8909
1637843400000|2021-11-25 12:30:00|4691|4690.5|4691.5|4691|4695.5|4694.5|4688.5|4687.5|16122
1637843700000|2021-11-25 12:35:00|4691|4690|4691.5|4690.5|4696|4695|4689.5|4688.5|11449
1637844000000|2021-11-25 12:40:00|4691|4691|4689|4688.5|4693.5|4692|4687|4685.5|23931
1637844300000|2021-11-25 12:45:00|4688.5|4688|4690|4689|4690|4689.5|4686|4685|4476
1637844600000|2021-11-25 12:50:00|4689.5|4689.5|4693.5|4692.5|4693.5|4692.5|4689|4688.5|6022
1637844900000|2021-11-25 12:55:00|4693|4692|4693.5|4692|4696|4694.5|4691.5|4690.5|11400
1637845200000|2021-11-25 13:00:00|4693|4691.5|4688|4686.5|4693|4692|4686|4685|8148
1637845500000|2021-11-25 13:05:00|4688.5|4687.5|4684.5|4683.5|4693|4692.5|4683|4682|27554
1637845800000|2021-11-25 13:10:00|4685|4684|4681.5|4680.5|4686.5|4685.5|4680|4679|8977
1637846100000|2021-11-25 13:15:00|4681|4680|4675|4673.5|4681|4680.5|4675|4673.5|8024
1637846400000|2021-11-25 13:20:00|4674.5|4673|4667.5|4666.5|4674.5|4673|4665.5|4664|20878
1637846700000|2021-11-25 13:25:00|4667|4666|4655.5|4654|4667|4666|4654.5|4654|24354
1637847000000|2021-11-25 13:30:00|4655|4653.5|4652|4650.5|4657.5|4656|4643.5|4642|136140
1637847300000|2021-11-25 13:35:00|4651.5|4650|4644.5|4643.5|4653.5|4652|4644.5|4643|20715
1637847600000|2021-11-25 13:40:00|4644|4643|4650|4649|4650.5|4650|4643|4641|8586
1637847900000|2021-11-25 13:45:00|4649.5|4648.5|4661|4659.5|4661.5|4659.5|4648|4647|49538
1637848200000|2021-11-25 13:50:00|4661.5|4659|4653.5|4652|4661.5|4659.5|4649.5|4649|41821
1637848500000|2021-11-25 13:55:00|4654|4652.5|4646.5|4645|4654.5|4654|4646.5|4644.5|15613
1637848800000|2021-11-25 14:00:00|4646|4644.5|4649|4647.5|4652.5|4652|4644.5|4644|23335
1637849100000|2021-11-25 14:05:00|4649.5|4648|4656|4655|4656.5|4655.5|4649.5|4647.5|21556
1637849400000|2021-11-25 14:10:00|4656.5|4655.5|4652.5|4652|4657.5|4657|4649|4648.5|15494
1637849700000|2021-11-25 14:15:00|4653.5|4652.5|4651|4650|4657.5|4656.5|4649.5|4648.5|12549
1637850000000|2021-11-25 14:20:00|4650.5|4649.5|4649|4648|4651|4650|4644.5|4643.5|28279
1637850300000|2021-11-25 14:25:00|4649.5|4648.5|4641.5|4640.5|4651.5|4651|4639.5|4638.5|29064
1637850600000|2021-11-25 14:30:00|4642|4641|4623|4622.5|4642|4641.5|4620.5|4619.5|40554
1637850900000|2021-11-25 14:35:00|4623.5|4622|4639|4638.5|4639|4638.5|4623|4621.5|23287
1637851200000|2021-11-25 14:40:00|4638.5|4638|4622|4621.5|4639.5|4638.5|4619.5|4619|29876
1637851500000|2021-11-25 14:45:00|4622.5|4621|4630.5|4629.5|4631|4630|4621.5|4620.5|14404
1637851800000|2021-11-25 14:50:00|4631|4630|4634.5|4634|4635|4634|4629.5|4629|19208
1637852100000|2021-11-25 14:55:00|4635|4634.5|4649.5|4648|4650|4648|4635|4634|15183
1637852400000|2021-11-25 15:00:00|4650|4648.5|4641.5|4640.5|4650.5|4649.5|4638.5|4637.5|19441
1637852700000|2021-11-25 15:05:00|4642|4641|4639|4638.5|4644|4643|4636.5|4635.5|12645
1637853000000|2021-11-25 15:10:00|4638.5|4638|4631|4630|4638.5|4638|4630|4629.5|11158
1637853300000|2021-11-25 15:15:00|4631.5|4630.5|4635.5|4634|4636.5|4635.5|4628.5|4628|13089
1637853600000|2021-11-25 15:20:00|4635|4634.5|4639|4638|4641|4640|4634.5|4634|14415
1637853900000|2021-11-25 15:25:00|4638.5|4637.5|4639.5|4638|4644|4643.5|4638.5|4637.5|15404
1637854200000|2021-11-25 15:30:00|4640|4638.5|4640.5|4640|4641.5|4640.5|4636|4634.5|11787
1637854500000|2021-11-25 15:35:00|4640|4639.5|4643|4642|4644.5|4644|4639|4638|15021
1637854800000|2021-11-25 15:40:00|4643.5|4642.5|4651.5|4650.5|4653|4652|4643|4642.5|32982
1637855100000|2021-11-25 15:45:00|4651|4651|4647.5|4646.5|4653.5|4653|4645|4643.5|22729
1637855400000|2021-11-25 15:50:00|4648|4647|4642|4641.5|4649|4648|4641|4640|9477
1637855700000|2021-11-25 15:55:00|4642.5|4642|4649.5|4648.5|4649.5|4649|4642.5|4641.5|21794
1637856000000|2021-11-25 16:00:00|4650|4649|4652|4650.5|4656|4655.5|4649|4648.5|15796
1637856300000|2021-11-25 16:05:00|4651.5|4651|4659|4657.5|4659|4657.5|4651|4650.5|16615
1637856600000|2021-11-25 16:10:00|4658.5|4657|4662|4661.5|4663|4662|4657.5|4656.5|31416
1637856900000|2021-11-25 16:15:00|4662.5|4662|4664|4663.5|4666.5|4665.5|4662.5|4661.5|16957
1637857200000|2021-11-25 16:20:00|4665|4664|4664.5|4663.5|4667|4666|4664|4663.5|20732
1637857500000|2021-11-25 16:25:00|4665|4664|4658|4656.5|4666|4665.5|4657|4655|44289
1637913600000|2021-11-26 08:00:00|4531.5|4510|4539.5|4536.5|4541.5|4538|4482|4480|87291
1637913900000|2021-11-26 08:05:00|4539|4536|4501|4498.5|4543|4539|4495|4492|91127
1637914200000|2021-11-26 08:10:00|4502.5|4499.5|4561.5|4558.5|4566.5|4563.5|4499.5|4497.5|39410
1637914500000|2021-11-26 08:15:00|4562|4559|4558|4555.5|4563|4560.5|4547.5|4543.5|76479
1637914800000|2021-11-26 08:20:00|4557.5|4554.5|4535|4533|4566|4564.5|4530.5|4528|65214
1637915100000|2021-11-26 08:25:00|4534.5|4532.5|4568|4566.5|4568|4566.5|4526|4523.5|82421
1637915400000|2021-11-26 08:30:00|4567.5|4566|4560|4559|4586|4584|4557.5|4555.5|63453
1637915700000|2021-11-26 08:35:00|4560.5|4559.5|4575.5|4575|4576.5|4575|4546|4544|61320
1637916000000|2021-11-26 08:40:00|4575|4574|4581|4580|4584.5|4583.5|4570|4568.5|60295
1637916300000|2021-11-26 08:45:00|4581.5|4580.5|4561.5|4560.5|4583.5|4582|4560|4559|50969
1637916600000|2021-11-26 08:50:00|4561|4560|4579|4577.5|4579.5|4577.5|4555.5|4552.5|37544
1637916900000|2021-11-26 08:55:00|4579.5|4577|4571.5|4570|4583|4582|4568.5|4566.5|39688
1637917200000|2021-11-26 09:00:00|4571|4570.5|4536|4534|4572|4571|4534|4532|22022
1637917500000|2021-11-26 09:05:00|4536.5|4534.5|4529.5|4527.5|4540.5|4539|4516.5|4515.5|33767
1637917800000|2021-11-26 09:10:00|4530|4528|4535.5|4534|4549|4546|4527.5|4525|13657
1637918100000|2021-11-26 09:15:00|4535|4533.5|4530.5|4529|4536.5|4534|4524.5|4523|24999
1637918400000|2021-11-26 09:20:00|4531|4529.5|4530.5|4528.5|4539|4536.5|4527.5|4525.5|18379
1637918700000|2021-11-26 09:25:00|4531|4529|4531|4529.5|4540|4538.5|4526.5|4525|30043
1637919000000|2021-11-26 09:30:00|4529.5|4529|4530|4529|4540|4538|4528|4525.5|16904
1637919300000|2021-11-26 09:35:00|4529.5|4528|4537|4535.5|4537.5|4536.5|4525.5|4524.5|60981
1637919600000|2021-11-26 09:40:00|4537.5|4536|4542.5|4541.5|4556|4554.5|4537|4536|96430
1637919900000|2021-11-26 09:45:00|4543|4542|4549|4548|4552.5|4550.5|4541.5|4540|34442
1637920200000|2021-11-26 09:50:00|4548.5|4547|4550|4548.5|4561.5|4560|4545.5|4544|37708
1637920500000|2021-11-26 09:55:00|4551|4549|4545.5|4544.5|4559|4558|4543.5|4542.5|14655
1637920800000|2021-11-26 10:00:00|4545|4544|4552.5|4551.5|4554|4553.5|4544|4542.5|17705
1637921100000|2021-11-26 10:05:00|4552|4551|4560.5|4559.5|4563.5|4562|4548|4546.5|15257
1637921400000|2021-11-26 10:10:00|4560|4560|4559.5|4558|4564.5|4563.5|4557.5|4556|10955
1637921700000|2021-11-26 10:15:00|4560|4558.5|4562|4561|4564.5|4563|4557|4555.5|20064
1637922000000|2021-11-26 10:20:00|4563|4561.5|4563.5|4562|4566|4565|4560|4559.5|18138
1637922300000|2021-11-26 10:25:00|4564|4562.5|4568|4567|4573|4572|4563|4562|39968
1637922600000|2021-11-26 10:30:00|4569|4567.5|4563|4562.5|4571.5|4570|4562.5|4561|60053
1637922900000|2021-11-26 10:35:00|4562.5|4562|4548|4547|4563|4562.5|4543.5|4542|34625
1637923200000|2021-11-26 10:40:00|4547.5|4546.5|4549|4547.5|4551|4550|4544|4543.5|34230
1637923500000|2021-11-26 10:45:00|4549.5|4547|4552|4550.5|4554.5|4553.5|4547.5|4546|15002
1637923800000|2021-11-26 10:50:00|4551.5|4550|4546|4545|4551.5|4550.5|4538.5|4536.5|22312
1637924100000|2021-11-26 10:55:00|4545.5|4544.5|4546.5|4545|4547.5|4546.5|4542.5|4541.5|43486
1637924400000|2021-11-26 11:00:00|4546|4544.5|4541|4540|4547.5|4546.5|4536|4534.5|18362
1637924700000|2021-11-26 11:05:00|4540.5|4539.5|4554|4553|4555|4554|4539|4538|52526
1637925000000|2021-11-26 11:10:00|4554.5|4553.5|4550|4549.5|4558.5|4557|4545|4543.5|18024
1637925300000|2021-11-26 11:15:00|4549.5|4549|4546.5|4545.5|4550.5|4550|4542.5|4542|41290
1637925600000|2021-11-26 11:20:00|4547|4546|4543|4541.5|4549|4548.5|4540.5|4540|22959
1637925900000|2021-11-26 11:25:00|4543.5|4542|4532.5|4531.5|4544.5|4543.5|4532.5|4531.5|15788
1637926200000|2021-11-26 11:30:00|4533|4531|4522.5|4521.5|4533|4532|4520|4519|14685
1637926500000|2021-11-26 11:35:00|4523|4522|4533|4532|4534|4532|4515.5|4514|61350
1637926800000|2021-11-26 11:40:00|4532.5|4531|4527.5|4526.5|4533.5|4532|4526.5|4526|44405
1637927100000|2021-11-26 11:45:00|4528|4527|4530.5|4530|4531.5|4530.5|4526|4525.5|30610
1637927400000|2021-11-26 11:50:00|4530|4529|4536|4534.5|4537|4536|4529.5|4528.5|30794
1637927700000|2021-11-26 11:55:00|4535.5|4534|4531|4530|4537.5|4537|4529|4528|37236
1637928000000|2021-11-26 12:00:00|4532|4530.5|4532.5|4532|4534|4533|4528.5|4527|14879
1637928300000|2021-11-26 12:05:00|4532|4531|4530.5|4529|4538|4536|4528|4527|12141
1637928600000|2021-11-26 12:10:00|4530|4528.5|4535|4533.5|4537|4536|4528|4527|18262
1637928900000|2021-11-26 12:15:00|4535.5|4534|4536.5|4535.5|4540|4539|4534|4532.5|21708
1637929200000|2021-11-26 12:20:00|4537|4536|4520|4518.5|4539|4537.5|4519|4517.5|15408
1637929500000|2021-11-26 12:25:00|4519.5|4518|4514.5|4513|4519.5|4518.5|4513.5|4513|11343
1637929800000|2021-11-26 12:30:00|4514|4512.5|4519.5|4518.5|4522.5|4521.5|4514|4512.5|18018
1637930100000|2021-11-26 12:35:00|4519|4518|4515.5|4513.5|4521.5|4520|4510.5|4510|28059
1637930400000|2021-11-26 12:40:00|4516|4514|4523|4522|4528.5|4527|4515|4514|22958
1637930700000|2021-11-26 12:45:00|4522.5|4521.5|4528.5|4527.5|4531|4530|4522.5|4520.5|14481
1637931000000|2021-11-26 12:50:00|4528|4527|4523.5|4522.5|4533|4532|4523|4522|33327
1637931300000|2021-11-26 12:55:00|4524|4523|4517.5|4516|4524.5|4524|4513|4512.5|25673
1637931600000|2021-11-26 13:00:00|4517|4516.5|4521|4519.5|4521|4520.5|4512|4510.5|19036
1637931900000|2021-11-26 13:05:00|4520.5|4519|4522|4521|4528|4527|4516.5|4516|11664
1637932200000|2021-11-26 13:10:00|4522.5|4521.5|4521|4519.5|4529.5|4528.5|4518|4516.5|29001
1637932500000|2021-11-26 13:15:00|4521.5|4520|4507|4505.5|4522|4520.5|4505|4504|31350
1637932800000|2021-11-26 13:20:00|4506.5|4506|4513.5|4512.5|4516.5|4515.5|4505.5|4505|14688
1637933100000|2021-11-26 13:25:00|4514|4513|4512|4511|4522.5|4521|4511|4510|21860
1637933400000|2021-11-26 13:30:00|4511.5|4511.5|4505.5|4504|4514|4512.5|4504|4502|26689
1637933700000|2021-11-26 13:35:00|4506|4504.5|4507.5|4506.5|4515|4513.5|4505|4503.5|18337
1637934000000|2021-11-26 13:40:00|4507|4507|4503.5|4502.5|4514|4513|4503|4501.5|42710
1637934300000|2021-11-26 13:45:00|4504|4501.5|4509.5|4509|4512.5|4511.5|4503|4501.5|40795
1637934600000|2021-11-26 13:50:00|4509|4508|4510|4509|4512|4511.5|4508|4507|27254
1637934900000|2021-11-26 13:55:00|4509.5|4508|4502|4500.5|4510.5|4509.5|4501.5|4500.5|17388
1637935200000|2021-11-26 14:00:00|4502.5|4501|4506|4504.5|4508|4507|4501.5|4500.5|17850
1637935500000|2021-11-26 14:05:00|4505.5|4504|4505|4503.5|4509.5|4508.5|4501.5|4500.5|11829
1637935800000|2021-11-26 14:10:00|4505.5|4504|4501.5|4500|4509.5|4508|4501.5|4500|12279
1637936100000|2021-11-26 14:15:00|4501|4499.5|4494|4492|4502|4501|4492.5|4491|18198
1637936400000|2021-11-26 14:20:00|4494.5|4492.5|4501.5|4500.5|4504|4502.5|4494|4492|22523
1637936700000|2021-11-26 14:25:00|4502|4501.5|4487|4485.5|4509.5|4508|4487|4485|37179
1637937000000|2021-11-26 14:30:00|4486.5|4484.5|4504.5|4502.5|4506.5|4505.5|4484|4482.5|96085
1637937300000|2021-11-26 14:35:00|4504|4503|4511|4510.5|4516|4514.5|4504|4502|57112
1637937600000|2021-11-26 14:40:00|4510.5|4509.5|4510.5|4509|4513.5|4512.5|4498|4496.5|75239
1637937900000|2021-11-26 14:45:00|4510|4508.5|4501|4499.5|4511.5|4510|4499|4497.5|44406
1637938200000|2021-11-26 14:50:00|4501.5|4500|4499|4498.5|4509|4508.5|4496.5|4494.5|46253
1637938500000|2021-11-26 14:55:00|4500|4499|4503.5|4503|4506|4505|4494.5|4493|86027
1637938800000|2021-11-26 15:00:00|4503|4502|4518|4516.5|4521|4520|4501.5|4500|76091
1637939100000|2021-11-26 15:05:00|4518.5|4517|4535|4534.5|4539|4538|4518|4517|51013
1637939400000|2021-11-26 15:10:00|4536|4534|4519|4518|4542.5|4541|4517.5|4516|75828
1637939700000|2021-11-26 15:15:00|4519.5|4518.5|4522.5|4521|4529|4527.5|4519|4518|127493
1637940000000|2021-11-26 15:20:00|4523|4521.5|4546|4545|4546.5|4546|4520.5|4519.5|58670
1637940300000|2021-11-26 15:25:00|4545.5|4544.5|4536|4535.5|4546.5|4545.5|4530|4529|43074
1637940600000|2021-11-26 15:30:00|4535.5|4534.5|4529.5|4528.5|4538|4537|4524|4523.5|39793
1637940900000|2021-11-26 15:35:00|4530|4529|4542.5|4541.5|4543.5|4543|4529.5|4528.5|39677
1637941200000|2021-11-26 15:40:00|4543|4542|4543|4542|4546.5|4545|4535.5|4534|44431
1637941500000|2021-11-26 15:45:00|4542.5|4541.5|4544.5|4543.5|4548|4546.5|4535|4533.5|62271
1637941800000|2021-11-26 15:50:00|4545|4544|4540|4539|4548|4547|4540|4539|37153
1637942100000|2021-11-26 15:55:00|4539.5|4538.5|4543.5|4542|4545.5|4544|4534|4533.5|63330
1637942400000|2021-11-26 16:00:00|4543|4542.5|4545.5|4544.5|4546|4545|4539.5|4538.5|44439
1637942700000|2021-11-26 16:05:00|4546|4545|4558.5|4557.5|4558.5|4557.5|4544.5|4543|57359
1637943000000|2021-11-26 16:10:00|4559|4558|4561.5|4560.5|4561.5|4560.5|4551.5|4551|65345
1637943300000|2021-11-26 16:15:00|4562|4561|4563|4561.5|4563|4561.5|4556.5|4556|78849
1637943600000|2021-11-26 16:20:00|4563.5|4562|4551|4550.5|4564|4563.5|4549|4548.5|51106
1637943900000|2021-11-26 16:25:00|4551.5|4550|4545.5|4544.5|4552|4551|4543|4541.5|51249
1638172800000|2021-11-29 08:00:00|4634|4613.5|4600.5|4598.5|4642|4639.5|4574|4568.5|111586
1638173100000|2021-11-29 08:05:00|4601|4599|4566|4563|4603.5|4601|4559.5|4557|45983
1638173400000|2021-11-29 08:10:00|4565.5|4564.5|4579.5|4577|4582|4579.5|4552.5|4550|57789
1638173700000|2021-11-29 08:15:00|4580|4577.5|4562.5|4560.5|4597.5|4595|4562|4560|80160
1638174000000|2021-11-29 08:20:00|4562|4561|4567.5|4566|4577.5|4576|4561|4560|65315
1638174300000|2021-11-29 08:25:00|4568|4566.5|4565.5|4564.5|4569.5|4567.5|4558.5|4557|42329
1638174600000|2021-11-29 08:30:00|4566|4565.5|4587|4585.5|4592|4589.5|4565.5|4564.5|28594
1638174900000|2021-11-29 08:35:00|4587.5|4586|4590|4589|4594|4592.5|4577.5|4575.5|49553
1638175200000|2021-11-29 08:40:00|4590.5|4588.5|4589.5|4588.5|4593|4591.5|4582.5|4581|41737
1638175500000|2021-11-29 08:45:00|4589|4588|4588|4587.5|4592.5|4591|4573.5|4571.5|34498
1638175800000|2021-11-29 08:50:00|4588.5|4586.5|4583|4581.5|4590.5|4589.5|4579|4577|42573
1638176100000|2021-11-29 08:55:00|4582.5|4580.5|4588.5|4587.5|4589|4587.5|4571|4569|31205
1638176400000|2021-11-29 09:00:00|4588|4587|4585|4583.5|4595.5|4594|4579|4577|50029
1638176700000|2021-11-29 09:05:00|4584.5|4583|4606|4604.5|4606|4605|4584.5|4582|50041
1638177000000|2021-11-29 09:10:00|4606.5|4605|4616.5|4615|4620|4619|4603.5|4602.5|41900
1638177300000|2021-11-29 09:15:00|4616|4614.5|4617|4615.5|4623.5|4622|4609.5|4608|36713
1638177600000|2021-11-29 09:20:00|4616.5|4615|4623.5|4622|4626.5|4625.5|4613.5|4612|19119
1638177900000|2021-11-29 09:25:00|4623|4621.5|4621.5|4620|4623.5|4621.5|4612.5|4611.5|21317
1638178200000|2021-11-29 09:30:00|4622|4620.5|4611|4609.5|4623|4621.5|4608.5|4606|15495
1638178500000|2021-11-29 09:35:00|4611.5|4610|4605.5|4603.5|4612.5|4611|4601|4598.5|29331
1638178800000|2021-11-29 09:40:00|4605|4604|4594|4592.5|4607|4605.5|4590.5|4590|23844
1638179100000|2021-11-29 09:45:00|4593.5|4592|4591.5|4590.5|4597.5|4597|4588.5|4586|22311
1638179400000|2021-11-29 09:50:00|4592|4591|4590.5|4590|4593.5|4592|4585.5|4583.5|18084
1638179700000|2021-11-29 09:55:00|4591|4590|4589|4587|4597|4595|4581.5|4579.5|2395
1638180000000|2021-11-29 10:00:00|4590|4588|4598.5|4596.5|4605.5|4604|4590|4588|12973
1638180300000|2021-11-29 10:05:00|4599|4597|4581.5|4579.5|4599|4597.5|4579|4576.5|20379
1638180600000|2021-11-29 10:10:00|4582|4580|4581|4580|4584.5|4583|4576.5|4575|38372
1638180900000|2021-11-29 10:15:00|4580.5|4579|4584.5|4583|4588|4587|4579.5|4577.5|20725
1638181200000|2021-11-29 10:20:00|4585|4583.5|4597|4596.5|4597|4596.5|4585|4583.5|14164
1638181500000|2021-11-29 10:25:00|4597|4595|4598|4596|4602.5|4600|4594.5|4593.5|2625
1638181800000|2021-11-29 10:30:00|4597.5|4595.5|4593.5|4592|4597.5|4596|4590.5|4588.5|1680
1638182100000|2021-11-29 10:35:00|4593|4591.5|4599|4597|4602.5|4600.5|4593|4591.5|1912
1638182400000|2021-11-29 10:40:00|4598|4595.5|4603|4601.5|4603|4601.5|4596.5|4594.5|143
1638182700000|2021-11-29 10:45:00|4593|4591.5|4588|4586|4599|4598|4586.5|4584.5|20499
1638183000000|2021-11-29 10:50:00|4587.5|4585.5|4597|4595.5|4597.5|4596|4586|4584|22724
1638183300000|2021-11-29 10:55:00|4596.5|4596|4591.5|4590|4598.5|4598|4591|4589.5|11570
1638183600000|2021-11-29 11:00:00|4591|4589.5|4599|4597.5|4599.5|4599|4589|4587.5|18544
1638183900000|2021-11-29 11:05:00|4598.5|4597|4601.5|4600.5|4602|4601|4598|4596.5|12796
1638184200000|2021-11-29 11:10:00|4602.5|4601|4604|4603|4607|4606.5|4600|4599|21019
1638184500000|2021-11-29 11:15:00|4604.5|4603.5|4604.5|4602.5|4611.5|4610|4603|4601.5|15692
1638184800000|2021-11-29 11:20:00|4604|4602|4607.5|4606|4610|4609.5|4601|4599.5|10475
1638185100000|2021-11-29 11:25:00|4607|4605.5|4601.5|4600|4607|4606|4598.5|4597.5|14133
1638185400000|2021-11-29 11:30:00|4601|4599.5|4604.5|4603.5|4607|4606.5|4599.5|4598|213523
1638185700000|2021-11-29 11:35:00|4605|4604|4604|4603|4606.5|4605.5|4600|4599|15245
1638186000000|2021-11-29 11:40:00|4603.5|4602.5|4603.5|4602|4612|4611|4603.5|4602|9928
1638186300000|2021-11-29 11:45:00|4604|4602.5|4600|4599|4605.5|4605|4598.5|4597.5|11104
1638186600000|2021-11-29 11:50:00|4599.5|4599.5|4604|4603.5|4606.5|4605.5|4596.5|4595.5|15302
1638186900000|2021-11-29 11:55:00|4603.5|4603|4604.5|4603|4610.5|4609|4602.5|4601|24569
1638187200000|2021-11-29 12:00:00|4605|4603.5|4603.5|4602.5|4607|4606.5|4602|4600|24552
1638187500000|2021-11-29 12:05:00|4604|4603|4602.5|4601|4610.5|4609.5|4599.5|4597.5|18792
1638187800000|2021-11-29 12:10:00|4602|4600.5|4593.5|4592.5|4602.5|4601.5|4591|4590.5|23629
1638188100000|2021-11-29 12:15:00|4593|4591.5|4599.5|4598.5|4602.5|4601.5|4592|4591|11248
1638188400000|2021-11-29 12:20:00|4600|4599|4593.5|4593|4602.5|4602|4592.5|4591.5|12212
1638188700000|2021-11-29 12:25:00|4594|4592.5|4597|4595.5|4597.5|4596.5|4592|4591|30434
1638189000000|2021-11-29 12:30:00|4595.5|4595|4600.5|4599.5|4602|4601.5|4595.5|4594.5|11408
1638189300000|2021-11-29 12:35:00|4601|4600|4607.5|4606.5|4611|4610.5|4601|4600|18587
1638189600000|2021-11-29 12:40:00|4608|4607|4610|4609|4611.5|4610.5|4604.5|4604|13962
1638189900000|2021-11-29 12:45:00|4609.5|4608.5|4616|4615|4617.5|4617|4608.5|4608|12903
1638190200000|2021-11-29 12:50:00|4615.5|4615.5|4608.5|4607.5|4616|4615.5|4606|4605.5|15545
1638190500000|2021-11-29 12:55:00|4608|4607|4611|4610.5|4613|4612|4606.5|4605.5|11044
1638190800000|2021-11-29 13:00:00|4610.5|4610|4611|4610|4616|4615|4610.5|4609.5|14512
1638191100000|2021-11-29 13:05:00|4610.5|4609.5|4607.5|4606|4611.5|4611|4606.5|4605|11277
1638191400000|2021-11-29 13:10:00|4608|4606.5|4618|4616|4623|4622|4605|4603.5|46319
1638191700000|2021-11-29 13:15:00|4617.5|4616.5|4621.5|4620|4621.5|4620.5|4614.5|4613.5|12549
1638192000000|2021-11-29 13:20:00|4621|4619.5|4625.5|4624.5|4625.5|4624.5|4615.5|4615|39460
1638192300000|2021-11-29 13:25:00|4625|4624|4618.5|4617.5|4625.5|4625|4615|4613.5|16615
1638192600000|2021-11-29 13:30:00|4619|4618|4650.5|4649.5|4650.5|4650|4619|4618|38010
1638192900000|2021-11-29 13:35:00|4650|4649|4650.5|4649|4659|4658.5|4646|4645|40746
1638193200000|2021-11-29 13:40:00|4650|4648.5|4652|4651.5|4653|4652.5|4645.5|4645|13057
1638193500000|2021-11-29 13:45:00|4652.5|4651|4648|4647|4656|4655|4647.5|4646|19963
1638193800000|2021-11-29 13:50:00|4648.5|4647.5|4647.5|4646|4651.5|4649|4642|4640|14343
1638194100000|2021-11-29 13:55:00|4647|4646.5|4652.5|4651|4653|4651.5|4647|4646|14424
1638194400000|2021-11-29 14:00:00|4652|4651.5|4654.5|4654|4656|4655.5|4650|4649|31990
1638194700000|2021-11-29 14:05:00|4655|4653.5|4654|4653|4656|4655|4651.5|4650.5|14441
1638195000000|2021-11-29 14:10:00|4653.5|4652.5|4654|4653|4656.5|4655|4650.5|4649|29090
1638195300000|2021-11-29 14:15:00|4654.5|4653.5|4653.5|4652.5|4656|4655.5|4650|4649.5|22516
1638195600000|2021-11-29 14:20:00|4654|4654|4649|4648|4655.5|4655|4646|4645.5|43614
1638195900000|2021-11-29 14:25:00|4649.5|4648.5|4674|4672.5|4674.5|4673.5|4649.5|4648.5|89255
1638196200000|2021-11-29 14:30:00|4674.5|4673|4681.5|4679|4686|4685.5|4664.5|4663|183371
1638196500000|2021-11-29 14:35:00|4681|4678.5|4688|4686|4704.5|4703|4676|4674.5|161281
1638196800000|2021-11-29 14:40:00|4687.5|4685.5|4684|4682.5|4687.5|4686|4674|4673|129343
1638197100000|2021-11-29 14:45:00|4683.5|4682|4663.5|4662.5|4685.5|4684.5|4661|4660|76599
1638197400000|2021-11-29 14:50:00|4663|4662|4648.5|4646.5|4663|4662|4647.5|4646|98157
1638197700000|2021-11-29 14:55:00|4648|4646|4649|4648|4654|4652.5|4640|4639|71449
1638198000000|2021-11-29 15:00:00|4649.5|4648.5|4645.5|4644.5|4651.5|4650.5|4639.5|4638|84968
1638198300000|2021-11-29 15:05:00|4645|4643.5|4644.5|4643.5|4652.5|4651|4635.5|4634|56190
1638198600000|2021-11-29 15:10:00|4644|4643|4640.5|4639.5|4649.5|4648.5|4637|4636|102010
1638198900000|2021-11-29 15:15:00|4641|4640|4636.5|4635|4643|4642.5|4627.5|4626.5|101189
1638199200000|2021-11-29 15:20:00|4636|4634.5|4636.5|4635.5|4642|4641|4627.5|4626.5|66298
1638199500000|2021-11-29 15:25:00|4636|4635|4619.5|4619|4636.5|4635|4619.5|4619|53580
1638199800000|2021-11-29 15:30:00|4620|4619.5|4623|4622|4624|4623|4615|4614|111943
1638200100000|2021-11-29 15:35:00|4623.5|4623|4623.5|4622.5|4630.5|4629.5|4616.5|4615|57082
1638200400000|2021-11-29 15:40:00|4623|4622|4626|4625|4627.5|4626.5|4618|4617.5|56103
1638200700000|2021-11-29 15:45:00|4625.5|4624.5|4622|4620.5|4631.5|4630.5|4621|4620|72897
1638201000000|2021-11-29 15:50:00|4621.5|4621|4621|4620.5|4628.5|4627|4617.5|4615.5|52158
1638201300000|2021-11-29 15:55:00|4621.5|4619.5|4623|4622|4626|4625.5|4617.5|4616.5|39478
1638201600000|2021-11-29 16:00:00|4622.5|4621.5|4625|4624|4631.5|4630|4619.5|4619|44873
1638201900000|2021-11-29 16:05:00|4624.5|4623.5|4623|4622|4628|4627.5|4621.5|4621|79552
1638202200000|2021-11-29 16:10:00|4623.5|4622.5|4622|4621|4628.5|4628|4621|4620.5|53857
1638202500000|2021-11-29 16:15:00|4622.5|4621.5|4620.5|4620|4627.5|4626|4620|4618.5|50749
1638202800000|2021-11-29 16:20:00|4621|4619.5|4624|4623|4630|4628.5|4620.5|4619.5|45604
1638203100000|2021-11-29 16:25:00|4623.5|4622.5|4624.5|4623|4631.5|4631|4618|4616.5|93992
1638259200000|2021-11-30 08:00:00|4591.5|4583|4556.5|4554|4591.5|4587.5|4548.5|4547.5|64762
1638259500000|2021-11-30 08:05:00|4557.5|4554.5|4588|4586|4590.5|4587.5|4556|4553.5|42817
1638259800000|2021-11-30 08:10:00|4587.5|4585.5|4561|4559|4588|4586|4559|4557.5|40011
1638260100000|2021-11-30 08:15:00|4561.5|4559.5|4586.5|4583.5|4586.5|4584|4555|4553.5|40685
1638260400000|2021-11-30 08:20:00|4585|4584|4587|4584.5|4594|4592.5|4581|4579|24823
1638260700000|2021-11-30 08:25:00|4586.5|4584|4579.5|4578|4589.5|4587.5|4576.5|4575.5|25692
1638261000000|2021-11-30 08:30:00|4579|4577.5|4576|4575|4592.5|4591|4573|4572|34244
1638261300000|2021-11-30 08:35:00|4576.5|4575.5|4573.5|4572|4581|4579.5|4567.5|4566.5|35307
1638261600000|2021-11-30 08:40:00|4572.5|4571|4568|4566.5|4576.5|4575|4562.5|4561|17728
1638261900000|2021-11-30 08:45:00|4567.5|4566|4551.5|4550|4568|4566|4547.5|4545.5|30797
1638262200000|2021-11-30 08:50:00|4552|4550.5|4566|4564.5|4566.5|4564.5|4551.5|4550.5|14174
1638262500000|2021-11-30 08:55:00|4566.5|4565|4566.5|4565|4570.5|4569|4560|4558.5|14917
1638262800000|2021-11-30 09:00:00|4566|4565.5|4556.5|4555.5|4566|4565.5|4553|4551.5|31809
1638263100000|2021-11-30 09:05:00|4556|4555|4553|4551|4561|4560|4552|4551|16858
1638263400000|2021-11-30 09:10:00|4554|4551.5|4548.5|4547|4556|4555|4547.5|4545.5|13860
1638263700000|2021-11-30 09:15:00|4548|4546.5|4555|4553|4555|4553|4544|4542.5|19752
1638264000000|2021-11-30 09:20:00|4554.5|4552.5|4549.5|4548|4561|4559|4546.5|4545|16226
1638264300000|2021-11-30 09:25:00|4549|4547.5|4540.5|4539|4554|4552|4540|4539|15354
1638264600000|2021-11-30 09:30:00|4541|4539.5|4543.5|4542.5|4546.5|4545|4535.5|4533.5|19911
1638264900000|2021-11-30 09:35:00|4544|4543|4547|4546|4550|4548.5|4539|4538.5|21207
1638265200000|2021-11-30 09:40:00|4547.5|4546.5|4544.5|4543.5|4554.5|4554|4542.5|4541|15358
1638265500000|2021-11-30 09:45:00|4544|4543|4534.5|4533|4546.5|4545.5|4531.5|4530.5|20603
1638265800000|2021-11-30 09:50:00|4535|4533.5|4545|4543.5|4552|4551|4535|4533|15133
1638266100000|2021-11-30 09:55:00|4545.5|4544|4554.5|4553.5|4556|4555|4545.5|4544|9757
1638266400000|2021-11-30 10:00:00|4555|4554|4553|4551.5|4558|4556|4547.5|4547|23064
1638266700000|2021-11-30 10:05:00|4553.5|4552|4552.5|4551|4557.5|4556.5|4548.5|4547.5|30369
1638267000000|2021-11-30 10:10:00|4553|4551.5|4556.5|4556|4558|4557.5|4548.5|4548|11487
1638267300000|2021-11-30 10:15:00|4556|4555.5|4552|4551|4560|4559|4552|4551|15181
1638267600000|2021-11-30 10:20:00|4552.5|4550.5|4554|4553|4560|4559|4550.5|4549.5|16120
1638267900000|2021-11-30 10:25:00|4553.5|4552.5|4563|4562|4564.5|4563|4552.5|4551|15171
1638268200000|2021-11-30 10:30:00|4563.5|4561.5|4573|4572|4576.5|4574.5|4561|4560|12958
1638268500000|2021-11-30 10:35:00|4574|4572.5|4573|4572|4575.5|4575|4568.5|4568|17118
1638268800000|2021-11-30 10:40:00|4572.5|4572.5|4567|4566.5|4575|4574|4564.5|4562.5|12220
1638269100000|2021-11-30 10:45:00|4566.5|4565.5|4563|4562|4566.5|4565.5|4559|4557.5|11362
1638269400000|2021-11-30 10:50:00|4562.5|4561.5|4562.5|4561|4566.5|4565.5|4560|4559|87841
1638269700000|2021-11-30 10:55:00|4562|4560.5|4564.5|4563.5|4570|4568.5|4561.5|4560.5|10674
1638270000000|2021-11-30 11:00:00|4565|4564|4561.5|4560|4569.5|4568.5|4558.5|4557.5|9085
1638270300000|2021-11-30 11:05:00|4561|4559.5|4563.5|4562|4568|4567|4559|4558|6575
1638270600000|2021-11-30 11:10:00|4563|4561.5|4561|4560|4569.5|4568|4561|4560|9836
1638270900000|2021-11-30 11:15:00|4561.5|4560.5|4565|4563.5|4565|4563.5|4558|4557|8088
1638271200000|2021-11-30 11:20:00|4564.5|4563|4570|4568.5|4572.5|4571|4563.5|4562.5|46401
1638271500000|2021-11-30 11:25:00|4569.5|4568|4572|4570.5|4576.5|4576|4568|4567|14211
1638271800000|2021-11-30 11:30:00|4572.5|4571|4576|4574.5|4579.5|4578.5|4571.5|4570|11654
1638272100000|2021-11-30 11:35:00|4575.5|4574|4574.5|4573.5|4579|4578|4571.5|4570.5|9886
1638272400000|2021-11-30 11:40:00|4575|4574|4577.5|4577|4579.5|4578.5|4573.5|4573|10199
1638272700000|2021-11-30 11:45:00|4577|4576|4573|4572.5|4577.5|4576.5|4570.5|4569.5|8046
1638273000000|2021-11-30 11:50:00|4573.5|4573|4576.5|4575|4578|4577.5|4571.5|4570.5|9124
1638273300000|2021-11-30 11:55:00|4577.5|4575.5|4579|4578|4585|4584|4575|4574|12257
1638273600000|2021-11-30 12:00:00|4578.5|4577|4589|4588|4591|4589.5|4578.5|4577|17217
1638273900000|2021-11-30 12:05:00|4589.5|4588.5|4584.5|4583.5|4590|4589.5|4581|4580|18076
1638274200000|2021-11-30 12:10:00|4584|4583|4579|4578|4590|4588.5|4579|4578|19459
1638274500000|2021-11-30 12:15:00|4579.5|4578.5|4576|4575|4584|4583|4575.5|4574|36096
1638274800000|2021-11-30 12:20:00|4576.5|4576|4586.5|4586|4588|4587.5|4575.5|4574.5|23190
1638275100000|2021-11-30 12:25:00|4586|4585.5|4587.5|4586|4588.5|4587.5|4584|4583.5|16849
1638275400000|2021-11-30 12:30:00|4587|4585.5|4576.5|4575.5|4589.5|4589|4576|4575|23521
1638275700000|2021-11-30 12:35:00|4577|4576.5|4577.5|4576.5|4580.5|4580|4574.5|4573|13012
1638276000000|2021-11-30 12:40:00|4578|4577|4580.5|4578.5|4585|4584|4576.5|4576|7508
1638276300000|2021-11-30 12:45:00|4581|4579|4576|4574.5|4582.5|4581.5|4574.5|4574|11382
1638276600000|2021-11-30 12:50:00|4576.5|4575|4572|4571|4578|4577|4571.5|4570.5|19017
1638276900000|2021-11-30 12:55:00|4571.5|4570.5|4579|4578|4579|4578|4571.5|4570.5|11081
1638277200000|2021-11-30 13:00:00|4578.5|4578.5|4572.5|4571|4579|4578.5|4571.5|4570.5|8780
1638277500000|2021-11-30 13:05:00|4572|4570.5|4581.5|4580.5|4581.5|4580.5|4571.5|4570.5|24601
1638277800000|2021-11-30 13:10:00|4581|4580|4589|4588|4593.5|4592|4577.5|4576.5|27804
1638278100000|2021-11-30 13:15:00|4589.5|4587.5|4600|4598.5|4603|4601|4589|4587.5|15918
1638278400000|2021-11-30 13:20:00|4600.5|4599|4589|4588|4604.5|4603|4588|4586.5|10066
1638278700000|2021-11-30 13:25:00|4589.5|4589|4588|4586.5|4592.5|4591|4586|4584.5|9370
1638279000000|2021-11-30 13:30:00|4587.5|4587|4585.5|4584|4591|4590|4572|4571|16642
1638279300000|2021-11-30 13:35:00|4585|4584.5|4595|4594|4596|4595|4584.5|4584|17612
1638279600000|2021-11-30 13:40:00|4596|4594.5|4604.5|4604|4607|4605|4593|4592|182214
1638279900000|2021-11-30 13:45:00|4604|4603.5|4622|4620.5|4622|4621|4602.5|4601.5|27837
1638280200000|2021-11-30 13:50:00|4621.5|4620|4630.5|4628.5|4632.5|4631|4621|4619.5|17558
1638280500000|2021-11-30 13:55:00|4631|4629|4648|4647|4650|4648.5|4628|4627|42159
1638280800000|2021-11-30 14:00:00|4647.5|4646.5|4640|4638.5|4647.5|4647|4633.5|4632|35079
1638281100000|2021-11-30 14:05:00|4640.5|4639|4644|4642|4655|4654|4640.5|4639|29348
1638281400000|2021-11-30 14:10:00|4644.5|4642.5|4645.5|4644|4652.5|4651|4644|4642.5|26537
1638281700000|2021-11-30 14:15:00|4645|4643.5|4653.5|4652|4659.5|4657.5|4643.5|4642.5|25136
1638282000000|2021-11-30 14:20:00|4654|4652.5|4659.5|4658.5|4662.5|4661|4653.5|4652|20245
1638282300000|2021-11-30 14:25:00|4660|4659|4677|4676|4677.5|4676|4660|4658.5|22899
1638282600000|2021-11-30 14:30:00|4676.5|4675.5|4679|4678|4700|4699.5|4676|4674.5|128609
1638282900000|2021-11-30 14:35:00|4678.5|4677.5|4683|4682|4686|4685|4675|4674|59969
1638283200000|2021-11-30 14:40:00|4683.5|4682.5|4691.5|4690|4692.5|4692|4679|4677.5|151843
1638283500000|2021-11-30 14:45:00|4692|4690.5|4677|4676|4696.5|4694.5|4676|4675|75393
1638283800000|2021-11-30 14:50:00|4676.5|4675.5|4677|4676|4682|4681|4670.5|4670|57825
1638284100000|2021-11-30 14:55:00|4676.5|4675.5|4673.5|4672.5|4682.5|4681.5|4672.5|4671.5|70566
1638284400000|2021-11-30 15:00:00|4673|4671.5|4670|4669.5|4676|4675|4661|4659.5|75446
1638284700000|2021-11-30 15:05:00|4669.5|4669|4692|4691.5|4695|4694|4666|4665|72761
1638285000000|2021-11-30 15:10:00|4691.5|4691|4689.5|4688.5|4697|4695.5|4684|4683.5|38191
1638285300000|2021-11-30 15:15:00|4689|4688|4690|4689|4700|4699.5|4688.5|4688|70539
1638285600000|2021-11-30 15:20:00|4689.5|4688.5|4683|4681.5|4693.5|4692|4682|4681|32199
1638285900000|2021-11-30 15:25:00|4682.5|4682|4682|4681|4684.5|4684|4678.5|4677|65818
1638286200000|2021-11-30 15:30:00|4681.5|4680.5|4685|4684|4687.5|4686.5|4678|4677|79134
1638286500000|2021-11-30 15:35:00|4684.5|4683.5|4681.5|4680.5|4690|4689.5|4674|4673|43990
1638286800000|2021-11-30 15:40:00|4682|4680|4689.5|4688.5|4690|4689.5|4680.5|4679|41589
1638287100000|2021-11-30 15:45:00|4690|4688|4680.5|4680|4690|4688.5|4680.5|4680|34279
1638287400000|2021-11-30 15:50:00|4680|4679.5|4666|4665.5|4681.5|4681|4659.5|4658|55455
1638287700000|2021-11-30 15:55:00|4665.5|4665|4654|4653.5|4668.5|4668|4654|4653|59355
1638288000000|2021-11-30 16:00:00|4653.5|4653|4649.5|4648.5|4656.5|4656|4647|4645.5|52338
1638288300000|2021-11-30 16:05:00|4650|4649|4653.5|4653|4657|4656|4650|4649|55419
1638288600000|2021-11-30 16:10:00|4654|4652.5|4667.5|4667|4668.5|4667.5|4650|4649.5|71301
1638288900000|2021-11-30 16:15:00|4667|4666.5|4671|4670|4671.5|4671|4665.5|4665|78907
1638289200000|2021-11-30 16:20:00|4671.5|4670.5|4656.5|4655.5|4677.5|4676.5|4655|4654|48985
1638289500000|2021-11-30 16:25:00|4656|4655|4652|4650.5|4666.5|4666|4650|4649.5|97266
1638345600000|2021-12-01 08:00:00|4714|4691|4709.5|4707|4715|4714.5|4689.5|4687|131581
1638345900000|2021-12-01 08:05:00|4709|4707.5|4723|4721|4725|4724|4702.5|4700|64853
1638346200000|2021-12-01 08:10:00|4724|4722|4729|4728|4731|4729.5|4704|4701.5|150684
1638346500000|2021-12-01 08:15:00|4728.5|4728.5|4730|4729|4738|4736.5|4724.5|4722|55764
1638346800000|2021-12-01 08:20:00|4730.5|4729.5|4737.5|4735.5|4742.5|4741|4724|4722|82976
1638347100000|2021-12-01 08:25:00|4737|4735|4733.5|4732|4742.5|4741|4729|4726.5|42895
1638347400000|2021-12-01 08:30:00|4733|4731.5|4738|4736|4738.5|4738|4720.5|4719|40168
1638347700000|2021-12-01 08:35:00|4737.5|4735.5|4733|4731.5|4738.5|4737|4727|4724.5|62280
1638348000000|2021-12-01 08:40:00|4733.5|4732|4733.5|4733|4736|4735|4729.5|4729|37093
1638348300000|2021-12-01 08:45:00|4733|4732.5|4746|4744.5|4746|4744.5|4731.5|4730.5|44178
1638348600000|2021-12-01 08:50:00|4746.5|4745|4744|4743|4750|4748.5|4743.5|4742.5|38587
1638348900000|2021-12-01 08:55:00|4743.5|4742.5|4738.5|4736.5|4746|4745.5|4733.5|4732.5|43556
1638349200000|2021-12-01 09:00:00|4738|4737|4732|4731|4743.5|4743|4731.5|4731|31503
1638349500000|2021-12-01 09:05:00|4732.5|4731.5|4741|4740|4742|4741.5|4730.5|4729.5|48243
1638349800000|2021-12-01 09:10:00|4741.5|4740.5|4738.5|4737|4746|4745.5|4734|4733|35116
1638350100000|2021-12-01 09:15:00|4739|4737.5|4746|4745|4749.5|4747.5|4738.5|4737.5|24369
1638350400000|2021-12-01 09:20:00|4745.5|4744|4742.5|4741|4748|4747.5|4740|4738.5|31896
1638350700000|2021-12-01 09:25:00|4742|4740.5|4761|4760|4761.5|4760.5|4738.5|4738|50723
1638351000000|2021-12-01 09:30:00|4761.5|4760.5|4771.5|4770|4776|4774|4761|4760|43197
1638351300000|2021-12-01 09:35:00|4772|4771.5|4774|4772.5|4782|4781.5|4770|4769|43676
1638351600000|2021-12-01 09:40:00|4773.5|4772|4769|4767.5|4773.5|4772.5|4767.5|4766.5|28867
1638351900000|2021-12-01 09:45:00|4768.5|4767|4767.5|4766.5|4771.5|4770|4761|4759.5|41332
1638352200000|2021-12-01 09:50:00|4768|4767|4764.5|4763.5|4769.5|4769|4762|4761|21222
1638352500000|2021-12-01 09:55:00|4765|4764|4755|4754|4766.5|4765.5|4750|4748|22244
1638352800000|2021-12-01 10:00:00|4754.5|4754.5|4753.5|4752.5|4762|4761|4751.5|4750|22809
1638353100000|2021-12-01 10:05:00|4754|4753|4753|4752|4757|4756|4751|4750|16443
1638353400000|2021-12-01 10:10:00|4753.5|4753|4753.5|4753|4758|4756.5|4750|4749|24793
1638353700000|2021-12-01 10:15:00|4753|4752.5|4761|4760|4762.5|4762|4751|4750|19011
1638354000000|2021-12-01 10:20:00|4760|4759.5|4755|4753.5|4762.5|4762|4752.5|4751.5|19393
1638354300000|2021-12-01 10:25:00|4754|4753|4739|4738|4755|4754|4738|4737.5|37539
1638354600000|2021-12-01 10:30:00|4738.5|4737.5|4740|4738.5|4746.5|4745.5|4735.5|4733.5|23781
1638354900000|2021-12-01 10:35:00|4740.5|4739|4743.5|4742|4745.5|4745|4739.5|4738.5|28427
1638355200000|2021-12-01 10:40:00|4744|4742.5|4736|4734.5|4744.5|4743|4735.5|4734.5|75700
1638355500000|2021-12-01 10:45:00|4736.5|4735|4726.5|4725.5|4740|4738.5|4726.5|4725.5|18459
1638355800000|2021-12-01 10:50:00|4726|4725|4706|4705|4726|4725|4706|4704.5|36999
1638356100000|2021-12-01 10:55:00|4705.5|4704.5|4710.5|4708.5|4714.5|4713|4704.5|4703.5|20420
1638356400000|2021-12-01 11:00:00|4711.5|4709|4710.5|4708.5|4717|4715|4709.5|4708.5|10875
1638356700000|2021-12-01 11:05:00|4709.5|4709|4708.5|4707|4716.5|4715|4708|4707|11371
1638357000000|2021-12-01 11:10:00|4708|4706.5|4711|4710.5|4715.5|4714.5|4708|4706|13790
1638357300000|2021-12-01 11:15:00|4710.5|4709.5|4708.5|4706.5|4711.5|4711|4700|4698|14192
1638357600000|2021-12-01 11:20:00|4709|4707|4706.5|4705|4713.5|4712.5|4705.5|4704|20750
1638357900000|2021-12-01 11:25:00|4706|4705.5|4703.5|4702|4713.5|4712.5|4703.5|4702|11414
1638358200000|2021-12-01 11:30:00|4704.5|4702.5|4706.5|4705|4709|4707.5|4703.5|4702|12412
1638358500000|2021-12-01 11:35:00|4707|4705.5|4705|4703.5|4710.5|4710|4703|4701.5|21679
1638358800000|2021-12-01 11:40:00|4704.5|4703|4708|4706.5|4710|4708|4704|4702.5|14155
1638359100000|2021-12-01 11:45:00|4707.5|4707|4712|4711|4713.5|4712|4706|4705|15383
1638359400000|2021-12-01 11:50:00|4711.5|4710.5|4713|4711.5|4715.5|4714.5|4710|4709|22862
1638359700000|2021-12-01 11:55:00|4712.5|4712|4708.5|4707.5|4713.5|4712.5|4708.5|4707.5|17747
1638360000000|2021-12-01 12:00:00|4709|4708|4705|4704|4713|4712.5|4705|4704|27986
1638360300000|2021-12-01 12:05:00|4704.5|4704.5|4703.5|4703|4708.5|4707.5|4703.5|4701.5|10517
1638360600000|2021-12-01 12:10:00|4703|4702.5|4702.5|4701|4703.5|4702.5|4698|4697|11686
1638360900000|2021-12-01 12:15:00|4703|4701.5|4697.5|4696.5|4708|4707|4696.5|4694.5|17533
1638361200000|2021-12-01 12:20:00|4697|4696|4702.5|4701|4703.5|4703|4692.5|4691.5|34052
1638361500000|2021-12-01 12:25:00|4702|4700.5|4697|4695.5|4703.5|4702.5|4696|4695|16884
1638361800000|2021-12-01 12:30:00|4697.5|4696|4690|4688|4698|4697|4690|4688|19227
1638362100000|2021-12-01 12:35:00|4689.5|4688.5|4695.5|4694.5|4698.5|4697|4687|4685.5|27196
1638362400000|2021-12-01 12:40:00|4696|4695|4695|4694|4699|4697.5|4695|4693.5|12426
1638362700000|2021-12-01 12:45:00|4695.5|4694.5|4682.5|4681|4696|4694.5|4682.5|4681|19163
1638363000000|2021-12-01 12:50:00|4683|4681.5|4686.5|4685.5|4689.5|4689|4683|4681|21441
1638363300000|2021-12-01 12:55:00|4687|4686|4682.5|4681|4689.5|4688.5|4682|4680.5|13636
1638363600000|2021-12-01 13:00:00|4682|4681.5|4677|4675.5|4684.5|4683.5|4675.5|4674.5|29449
1638363900000|2021-12-01 13:05:00|4676.5|4675|4681|4679.5|4681|4679.5|4671|4669.5|21010
1638364200000|2021-12-01 13:10:00|4680.5|4679|4681.5|4680.5|4686|4685.5|4677.5|4676.5|22833
1638364500000|2021-12-01 13:15:00|4682|4681|4681.5|4680|4689|4688.5|4677.5|4676.5|35299
1638364800000|2021-12-01 13:20:00|4681|4679|4675|4673.5|4682.5|4682|4672|4671.5|18869
1638365100000|2021-12-01 13:25:00|4675.5|4674|4676.5|4675.5|4678|4677|4670.5|4670|19666
1638365400000|2021-12-01 13:30:00|4677.5|4676|4682|4681.5|4684.5|4683.5|4677|4676|9997
1638365700000|2021-12-01 13:35:00|4682.5|4682|4675|4674|4682.5|4682|4674.5|4674|35892
1638366000000|2021-12-01 13:40:00|4675.5|4674.5|4679|4677.5|4679|4678|4673|4672|11173
1638366300000|2021-12-01 13:45:00|4678.5|4678|4676.5|4675.5|4679.5|4678.5|4675.5|4674.5|11192
1638366600000|2021-12-01 13:50:00|4676|4675|4668.5|4667|4676|4675|4665.5|4663.5|26719
1638366900000|2021-12-01 13:55:00|4668|4667.5|4671.5|4670.5|4672|4671|4666.5|4665|16940
1638367200000|2021-12-01 14:00:00|4671|4670|4663.5|4662.5|4673|4672|4663.5|4662.5|17271
1638367500000|2021-12-01 14:05:00|4663|4662|4658.5|4658|4664|4663|4658.5|4657.5|15628
1638367800000|2021-12-01 14:10:00|4658|4657.5|4658|4657|4658.5|4658|4651|4650.5|22910
1638368100000|2021-12-01 14:15:00|4657.5|4656|4659|4658.5|4659.5|4658.5|4655|4653.5|18762
1638368400000|2021-12-01 14:20:00|4659.5|4659|4655.5|4654.5|4665.5|4665|4655|4653.5|34456
1638368700000|2021-12-01 14:25:00|4655|4655|4638|4636.5|4656.5|4656|4637.5|4636.5|33096
1638369000000|2021-12-01 14:30:00|4637.5|4637|4625|4624|4646|4645.5|4621|4619.5|99378
1638369300000|2021-12-01 14:35:00|4625.5|4625|4638|4637|4639.5|4639|4619|4618|80996
1638369600000|2021-12-01 14:40:00|4637.5|4636.5|4650|4649.5|4652|4651|4636.5|4635|59244
1638369900000|2021-12-01 14:45:00|4649.5|4649|4659|4657.5|4661.5|4660.5|4648|4647|81066
1638370200000|2021-12-01 14:50:00|4658.5|4657|4664.5|4663|4667|4666.5|4651|4650|74016
1638370500000|2021-12-01 14:55:00|4665|4663.5|4664.5|4663|4678.5|4676.5|4661.5|4660.5|285371
1638370800000|2021-12-01 15:00:00|4664|4662.5|4674|4673|4684|4683|4661|4659.5|73152
1638371100000|2021-12-01 15:05:00|4674.5|4673.5|4681.5|4681|4682|4681|4673|4672.5|80184
1638371400000|2021-12-01 15:10:00|4682|4681.5|4680|4679|4686.5|4686|4678|4677|47805
1638371700000|2021-12-01 15:15:00|4681|4679.5|4684.5|4683.5|4686.5|4686|4679|4678|48195
1638372000000|2021-12-01 15:20:00|4684|4684|4686|4684.5|4691.5|4691|4678|4677|73525
1638372300000|2021-12-01 15:25:00|4686.5|4685|4677|4675.5|4688.5|4688|4676|4675|53294
1638372600000|2021-12-01 15:30:00|4676.5|4676|4678|4677|4689|4688.5|4675.5|4674.5|44878
1638372900000|2021-12-01 15:35:00|4678.5|4677.5|4669|4668|4684|4682.5|4668.5|4667.5|30423
1638373200000|2021-12-01 15:40:00|4670|4668.5|4675|4674|4676|4675.5|4664.5|4663|21871
1638373500000|2021-12-01 15:45:00|4674.5|4673|4683.5|4683|4685.5|4685|4674|4673|42654
1638373800000|2021-12-01 15:50:00|4684|4683.5|4690|4689|4690.5|4689.5|4681|4680|43923
1638374100000|2021-12-01 15:55:00|4689.5|4688|4695|4694|4698.5|4698|4689|4688|36062
1638374400000|2021-12-01 16:00:00|4695.5|4694.5|4695|4694.5|4699|4698|4691|4690|57609
1638374700000|2021-12-01 16:05:00|4695.5|4695|4701.5|4701|4702.5|4701.5|4695|4694.5|34278
1638375000000|2021-12-01 16:10:00|4701.5|4700.5|4709|4707.5|4709.5|4708|4701|4699.5|4208
1638375300000|2021-12-01 16:15:00|4708.5|4707|4715|4713|4715.5|4713.5|4702.5|4701|6335
1638375600000|2021-12-01 16:20:00|4715.5|4713.5|4709.5|4708.5|4718.5|4717|4709.5|4708|8227
1638375900000|2021-12-01 16:25:00|4709|4707.5|4698|4695.5|4712.5|4711|4695.5|4693|8106
1638432000000|2021-12-02 08:00:00|4630.5|4620|4639|4636|4655.5|4651.5|4623|4618|83957
1638432300000|2021-12-02 08:05:00|4639.5|4636.5|4629.5|4628|4643|4639.5|4628|4626|42878
1638432600000|2021-12-02 08:10:00|4630|4628.5|4631.5|4630|4635|4632|4624.5|4621.5|40758
1638432900000|2021-12-02 08:15:00|4631|4629.5|4636|4633.5|4646.5|4645.5|4627.5|4626|41679
1638433200000|2021-12-02 08:20:00|4635.5|4633|4645.5|4644|4654|4652|4630|4628|44978
1638433500000|2021-12-02 08:25:00|4646|4644.5|4641.5|4639.5|4651|4650|4638.5|4637.5|51568
1638433800000|2021-12-02 08:30:00|4641|4639|4628|4627|4641.5|4640|4621.5|4620.5|91157
1638434100000|2021-12-02 08:35:00|4628.5|4627.5|4647.5|4645.5|4650.5|4648.5|4628.5|4626.5|46284
1638434400000|2021-12-02 08:40:00|4647|4645|4661.5|4660|4661.5|4660|4643.5|4641.5|27151
1638434700000|2021-12-02 08:45:00|4662|4659.5|4646|4645|4662.5|4660.5|4646|4644.5|26808
1638435000000|2021-12-02 08:50:00|4645.5|4644.5|4647|4645.5|4652.5|4651|4642.5|4642|37183
1638435300000|2021-12-02 08:55:00|4646.5|4645|4650.5|4648.5|4661.5|4661|4643.5|4643|21310
1638435600000|2021-12-02 09:00:00|4650|4648|4653.5|4652|4655.5|4654|4644.5|4643|46715
1638435900000|2021-12-02 09:05:00|4654|4651.5|4660.5|4659.5|4661|4660|4651|4649.5|19060
1638436200000|2021-12-02 09:10:00|4660|4659|4663.5|4662|4667.5|4666|4655|4654|13715
1638436500000|2021-12-02 09:15:00|4663|4662.5|4657|4656|4667.5|4667|4656.5|4655|18323
1638436800000|2021-12-02 09:20:00|4656.5|4655.5|4663.5|4663|4665.5|4663.5|4656|4654.5|11161
1638437100000|2021-12-02 09:25:00|4663|4662.5|4672|4671|4672|4671|4658.5|4657|19205
1638437400000|2021-12-02 09:30:00|4671|4670.5|4661.5|4660|4672|4670.5|4658|4657|19618
1638437700000|2021-12-02 09:35:00|4662|4660.5|4665|4664|4669|4666.5|4660|4659|14821
1638438000000|2021-12-02 09:40:00|4664.5|4664.5|4660|4658.5|4666.5|4666|4657.5|4657|15066
1638438300000|2021-12-02 09:45:00|4660.5|4659|4666.5|4666|4668|4666.5|4660|4658.5|14354
1638438600000|2021-12-02 09:50:00|4666|4665|4670.5|4668.5|4672.5|4671|4664.5|4663.5|10738
1638438900000|2021-12-02 09:55:00|4670|4669|4674|4673|4677|4676|4669.5|4669|19512
1638439200000|2021-12-02 10:00:00|4674.5|4672.5|4664.5|4663.5|4674.5|4673.5|4659|4657|21707
1638439500000|2021-12-02 10:05:00|4665.5|4664|4669.5|4668.5|4671.5|4670.5|4664.5|4663.5|15425
1638439800000|2021-12-02 10:10:00|4670|4669|4659|4658.5|4671.5|4670.5|4659|4658.5|15091
1638440100000|2021-12-02 10:15:00|4658.5|4657.5|4665|4663.5|4665.5|4665|4653|4651.5|17731
1638440400000|2021-12-02 10:20:00|4664.5|4663|4667|4666.5|4669.5|4668|4656|4654.5|141531
1638440700000|2021-12-02 10:25:00|4666.5|4666|4666|4665|4673.5|4672.5|4664|4662.5|16139
1638441000000|2021-12-02 10:30:00|4665.5|4664.5|4670.5|4669|4670.5|4669|4663.5|4663|9169
1638441300000|2021-12-02 10:35:00|4670|4669.5|4677.5|4676|4679|4678|4666|4665|11203
1638441600000|2021-12-02 10:40:00|4678|4676.5|4675|4673.5|4680|4678.5|4674|4673|10056
1638441900000|2021-12-02 10:45:00|4674.5|4674|4676|4675|4680|4679.5|4673|4672.5|10857
1638442200000|2021-12-02 10:50:00|4676.5|4675.5|4681.5|4680.5|4683|4682|4674|4672.5|10498
1638442500000|2021-12-02 10:55:00|4682|4681|4690.5|4689.5|4691.5|4690|4682|4681|7809
1638442800000|2021-12-02 11:00:00|4691|4690|4685.5|4684.5|4692.5|4691|4683.5|4682.5|13898
1638443100000|2021-12-02 11:05:00|4686|4685|4695|4694.5|4696|4694.5|4686|4684.5|30790
1638443400000|2021-12-02 11:10:00|4695.5|4695|4695|4694|4700|4698.5|4690.5|4689|17066
1638443700000|2021-12-02 11:15:00|4694.5|4693|4690.5|4689|4697.5|4696.5|4688|4687|17806
1638444000000|2021-12-02 11:20:00|4691|4689.5|4694.5|4693|4698|4697|4691|4689.5|11340
1638444300000|2021-12-02 11:25:00|4694|4693.5|4696.5|4695.5|4700|4698.5|4693.5|4693|10311
1638444600000|2021-12-02 11:30:00|4697|4696|4692|4690.5|4697.5|4697|4691.5|4690.5|11061
1638444900000|2021-12-02 11:35:00|4691.5|4691|4686.5|4685.5|4692|4691.5|4682|4681|15002
1638445200000|2021-12-02 11:40:00|4686|4685|4684|4683|4686.5|4685.5|4679.5|4678.5|12571
1638445500000|2021-12-02 11:45:00|4684.5|4683.5|4685.5|4684.5|4689|4688|4684|4683|17194
1638445800000|2021-12-02 11:50:00|4685|4684|4680.5|4680|4685.5|4685|4680.5|4680|9961
1638446100000|2021-12-02 11:55:00|4681|4679.5|4673.5|4672.5|4681|4679.5|4673.5|4672.5|16647
1638446400000|2021-12-02 12:00:00|4674|4673.5|4680|4679|4685.5|4684|4674|4672.5|15962
1638446700000|2021-12-02 12:05:00|4679.5|4678|4670.5|4669.5|4681.5|4680.5|4669.5|4668|14824
1638447000000|2021-12-02 12:10:00|4670|4669|4669|4668|4676|4674.5|4666|4664.5|12684
1638447300000|2021-12-02 12:15:00|4668.5|4667.5|4671.5|4670|4675.5|4674.5|4668|4667|13084
1638447600000|2021-12-02 12:20:00|4671|4670.5|4677.5|4676.5|4677.5|4676.5|4671|4670.5|9704
1638447900000|2021-12-02 12:25:00|4677|4675.5|4673|4672|4677.5|4676.5|4667.5|4666.5|12836
1638448200000|2021-12-02 12:30:00|4672.5|4671|4671|4670|4674|4673|4669.5|4668.5|15149
1638448500000|2021-12-02 12:35:00|4671.5|4669.5|4672|4671.5|4674|4673.5|4669|4667.5|9565
1638448800000|2021-12-02 12:40:00|4671.5|4671|4663.5|4662|4672|4671|4661.5|4660.5|22460
1638449100000|2021-12-02 12:45:00|4664|4662.5|4668|4667|4668|4667.5|4662|4660.5|12772
1638449400000|2021-12-02 12:50:00|4668.5|4667.5|4674.5|4673.5|4674.5|4673.5|4666|4665|12340
1638449700000|2021-12-02 12:55:00|4675|4674|4674.5|4673.5|4675.5|4675|4672|4671|9015
1638450000000|2021-12-02 13:00:00|4674|4673|4681|4679.5|4681|4679.5|4670.5|4669|12628
1638450300000|2021-12-02 13:05:00|4680.5|4680|4673.5|4672|4680.5|4680|4672.5|4671|8007
1638450600000|2021-12-02 13:10:00|4673|4671.5|4670|4668.5|4673.5|4672.5|4666.5|4665|5761
1638450900000|2021-12-02 13:15:00|4669.5|4669|4670|4669.5|4675.5|4674.5|4669.5|4668.5|7234
1638451200000|2021-12-02 13:20:00|4669.5|4668.5|4668.5|4667|4672.5|4671|4667|4665.5|8700
1638451500000|2021-12-02 13:25:00|4668|4666|4670|4669|4670|4669|4661.5|4660|34161
1638451800000|2021-12-02 13:30:00|4670.5|4669.5|4682.5|4681.5|4682.5|4681.5|4670.5|4669|14107
1638452100000|2021-12-02 13:35:00|4681.5|4681|4671.5|4670|4682.5|4681.5|4670|4668.5|20899
1638452400000|2021-12-02 13:40:00|4671|4670.5|4668.5|4667.5|4674.5|4673.5|4666|4664.5|14230
1638452700000|2021-12-02 13:45:00|4668|4666.5|4667|4666|4672.5|4671|4665|4664|14160
1638453000000|2021-12-02 13:50:00|4666.5|4665|4663.5|4662|4667.5|4666|4663.5|4662|8433
1638453300000|2021-12-02 13:55:00|4663|4661.5|4657.5|4655.5|4663.5|4662.5|4653|4652|13290
1638453600000|2021-12-02 14:00:00|4657|4655|4637|4635.5|4657|4656|4637|4635.5|13696
1638453900000|2021-12-02 14:05:00|4637.5|4636|4646.5|4644.5|4647|4646|4633.5|4632|11807
1638454200000|2021-12-02 14:10:00|4646|4644|4641.5|4640|4648|4646.5|4640.5|4639.5|120685
1638454500000|2021-12-02 14:15:00|4641|4639.5|4638|4636|4644.5|4644|4631.5|4630.5|22544
1638454800000|2021-12-02 14:20:00|4637.5|4636.5|4642.5|4641.5|4642.5|4641.5|4632.5|4631|164308
1638455100000|2021-12-02 14:25:00|4642|4641|4660.5|4659.5|4661|4659.5|4642|4641|26122
1638455400000|2021-12-02 14:30:00|4660|4658.5|4658|4657|4673.5|4672|4648|4646|119342
1638455700000|2021-12-02 14:35:00|4657.5|4656|4687.5|4685.5|4687.5|4686|4652|4650|56104
1638456000000|2021-12-02 14:40:00|4689.5|4686|4697.5|4696|4700.5|4699.5|4681|4678.5|75585
1638456300000|2021-12-02 14:45:00|4697|4696.5|4700.5|4699.5|4713|4711|4692|4689.5|68357
1638456600000|2021-12-02 14:50:00|4700|4700|4698|4696.5|4709|4707.5|4696|4694.5|109528
1638456900000|2021-12-02 14:55:00|4697.5|4696|4708|4706|4710.5|4709.5|4694.5|4693|52605
1638457200000|2021-12-02 15:00:00|4707.5|4705.5|4709.5|4708.5|4722|4720.5|4700.5|4699.5|101788
1638457500000|2021-12-02 15:05:00|4710|4709|4705|4704|4712|4711|4700.5|4700|66236
1638457800000|2021-12-02 15:10:00|4704.5|4703.5|4707|4706|4708|4707|4690.5|4689|72485
1638458100000|2021-12-02 15:15:00|4707.5|4706.5|4712|4711|4714.5|4714|4706|4705|65644
1638458400000|2021-12-02 15:20:00|4711.5|4710.5|4721|4720.5|4725|4724|4704|4703.5|50207
1638458700000|2021-12-02 15:25:00|4721.5|4720|4720|4718.5|4729|4728|4716.5|4715|43491
1638459000000|2021-12-02 15:30:00|4719.5|4719|4716|4715|4724|4723.5|4716|4715|73209
1638459300000|2021-12-02 15:35:00|4715.5|4714.5|4706|4705|4719|4718.5|4705|4704|44991
1638459600000|2021-12-02 15:40:00|4706.5|4705.5|4710.5|4710|4715.5|4714.5|4706|4705.5|34130
1638459900000|2021-12-02 15:45:00|4711|4710.5|4710.5|4709.5|4718|4717.5|4704.5|4703.5|28263
1638460200000|2021-12-02 15:50:00|4710|4710|4717.5|4717|4726|4724.5|4708.5|4707.5|105387
1638460500000|2021-12-02 15:55:00|4717|4716.5|4731|4729.5|4735|4734|4714.5|4713.5|105223
1638460800000|2021-12-02 16:00:00|4730.5|4729|4732.5|4732|4737.5|4736|4728|4727.5|51645
1638461100000|2021-12-02 16:05:00|4732|4731.5|4738|4737|4742|4741|4729|4727.5|38746
1638461400000|2021-12-02 16:10:00|4737.5|4736.5|4740.5|4739.5|4743|4741.5|4730|4728.5|75176
1638461700000|2021-12-02 16:15:00|4740|4740|4742.5|4741.5|4746.5|4746|4738.5|4738|96574
1638462000000|2021-12-02 16:20:00|4743|4741|4735.5|4734|4745|4744|4734.5|4733.5|84676
1638462300000|2021-12-02 16:25:00|4736|4734.5|4734.5|4733|4740.5|4739.5|4732.5|4732|96411
1638518400000|2021-12-03 08:00:00|4756.5|4752|4719|4715.5|4776.5|4761.5|4711|4707|40131
1638518700000|2021-12-03 08:05:00|4718.5|4716|4689.5|4687|4720.5|4716.5|4684|4682|34142
1638519000000|2021-12-03 08:10:00|4690|4687.5|4679|4676|4693|4690.5|4672|4669|18160
1638519300000|2021-12-03 08:15:00|4678.5|4675.5|4674.5|4673|4680|4679|4669|4666.5|31768
1638519600000|2021-12-03 08:20:00|4675.5|4673.5|4672.5|4670.5|4679|4677.5|4668.5|4666|38995
1638519900000|2021-12-03 08:25:00|4672|4671|4659.5|4657|4673.5|4673|4657.5|4654.5|27898
1638520200000|2021-12-03 08:30:00|4659|4656|4649.5|4647|4662.5|4660.5|4644|4642|28295
1638520500000|2021-12-03 08:35:00|4649|4646.5|4648.5|4647|4657|4656|4645|4643|22866
1638520800000|2021-12-03 08:40:00|4648|4646.5|4646|4644.5|4651.5|4650.5|4643.5|4643|20199
1638521100000|2021-12-03 08:45:00|4645.5|4645|4650|4648|4653.5|4652.5|4641|4639|23173
1638521400000|2021-12-03 08:50:00|4650.5|4648.5|4646.5|4644.5|4652.5|4650|4645.5|4644|16200
1638521700000|2021-12-03 08:55:00|4647|4645|4645|4643.5|4653.5|4652|4644.5|4643|13446
1638522000000|2021-12-03 09:00:00|4645.5|4644|4655|4653|4657|4655.5|4645|4643.5|19022
1638522300000|2021-12-03 09:05:00|4654.5|4652.5|4649.5|4647.5|4656.5|4654|4647.5|4645|11191
1638522600000|2021-12-03 09:10:00|4650|4648|4657.5|4656|4659|4657|4644.5|4643.5|21181
1638522900000|2021-12-03 09:15:00|4657|4655|4662|4660.5|4668|4666.5|4653|4651|10997
1638523200000|2021-12-03 09:20:00|4663.5|4661|4651|4649.5|4664|4662|4650.5|4649|7032
1638523500000|2021-12-03 09:25:00|4650.5|4650|4655.5|4654|4657|4655.5|4648|4646|12816
1638523800000|2021-12-03 09:30:00|4655|4653.5|4646|4644.5|4655.5|4653.5|4643|4642.5|13096
1638524100000|2021-12-03 09:35:00|4645.5|4643.5|4644|4642.5|4646|4645|4642|4641|12315
1638524400000|2021-12-03 09:40:00|4644.5|4643|4642|4641|4645.5|4644.5|4640|4639.5|10411
1638524700000|2021-12-03 09:45:00|4641.5|4640.5|4634|4632.5|4644|4643|4633|4632|7358
1638525000000|2021-12-03 09:50:00|4633.5|4632|4629|4627.5|4635|4633.5|4623|4621|30433
1638525300000|2021-12-03 09:55:00|4630|4628|4634|4632.5|4637|4636|4630|4628|13164
1638525600000|2021-12-03 10:00:00|4635.5|4633|4631|4630|4638.5|4637.5|4631|4630|9720
1638525900000|2021-12-03 10:05:00|4631.5|4630.5|4629|4627.5|4633.5|4631.5|4627.5|4626|14203
1638526200000|2021-12-03 10:10:00|4629.5|4628|4626.5|4625.5|4633.5|4632|4626|4625|8261
1638526500000|2021-12-03 10:15:00|4626|4625|4624|4622.5|4628|4626.5|4621.5|4620.5|7734
1638526800000|2021-12-03 10:20:00|4623.5|4622|4614|4613|4623.5|4622.5|4613|4612|6857
1638527100000|2021-12-03 10:25:00|4614.5|4613.5|4623.5|4622.5|4624|4622.5|4614.5|4613.5|7043
1638527400000|2021-12-03 10:30:00|4623|4622|4625|4623.5|4629.5|4628|4622.5|4621.5|10120
1638527700000|2021-12-03 10:35:00|4624.5|4622.5|4619.5|4618.5|4628|4626.5|4618.5|4618|10578
1638528000000|2021-12-03 10:40:00|4620|4619|4622.5|4622|4625.5|4624.5|4618.5|4618|7643
1638528300000|2021-12-03 10:45:00|4622|4621.5|4625|4623.5|4627|4626|4620.5|4620|13867
1638528600000|2021-12-03 10:50:00|4625.5|4624|4624|4622.5|4628.5|4626.5|4621.5|4620.5|18873
1638528900000|2021-12-03 10:55:00|4623.5|4622|4624|4622.5|4625|4623.5|4622|4621|10829
1638529200000|2021-12-03 11:00:00|4624.5|4623|4630|4629|4631|4630|4624|4622.5|33350
1638529500000|2021-12-03 11:05:00|4630.5|4629.5|4626.5|4625.5|4635.5|4634.5|4625.5|4624|20153
1638529800000|2021-12-03 11:10:00|4627|4626|4622.5|4621|4629|4628.5|4622.5|4621|7096
1638530100000|2021-12-03 11:15:00|4623|4621.5|4626.5|4625.5|4629|4628.5|4623|4621.5|42880
1638530400000|2021-12-03 11:20:00|4627|4626|4621|4620|4629.5|4628.5|4619.5|4618.5|44468
1638530700000|2021-12-03 11:25:00|4621.5|4620.5|4620.5|4619.5|4623|4622.5|4619.5|4618.5|20183
1638531000000|2021-12-03 11:30:00|4621|4620|4620|4619.5|4625.5|4624|4618|4617.5|21236
1638531300000|2021-12-03 11:35:00|4619.5|4619|4627.5|4626.5|4628.5|4627|4619.5|4619|41870
1638531600000|2021-12-03 11:40:00|4628|4627|4630|4629|4630.5|4630|4626|4625.5|16200
1638531900000|2021-12-03 11:45:00|4629.5|4628.5|4624|4623|4630|4628.5|4622.5|4622|11549
1638532200000|2021-12-03 11:50:00|4623.5|4623.5|4626|4624.5|4632.5|4631|4623.5|4622.5|15598
1638532500000|2021-12-03 11:55:00|4626.5|4625|4634.5|4633.5|4635.5|4634.5|4626.5|4625|20125
1638532800000|2021-12-03 12:00:00|4634|4633|4635|4634|4636.5|4635.5|4629|4628|31122
1638533100000|2021-12-03 12:05:00|4634.5|4633.5|4629|4628|4635|4634|4628.5|4628|14556
1638533400000|2021-12-03 12:10:00|4628.5|4628.5|4626|4624.5|4632.5|4631|4626|4624|18647
1638533700000|2021-12-03 12:15:00|4626.5|4625|4632|4631.5|4633|4632|4626|4625|11503
1638534000000|2021-12-03 12:20:00|4631.5|4631|4628.5|4627.5|4631.5|4631|4627.5|4626.5|8973
1638534300000|2021-12-03 12:25:00|4629|4628|4627.5|4627|4629|4628.5|4625.5|4624.5|10521
1638534600000|2021-12-03 12:30:00|4628|4627.5|4632|4631.5|4634.5|4633|4627|4626|12152
1638534900000|2021-12-03 12:35:00|4631.5|4631|4638.5|4638|4641|4640|4629.5|4628.5|14503
1638535200000|2021-12-03 12:40:00|4639.5|4638.5|4638.5|4637.5|4644.5|4643|4638|4637|8611
1638535500000|2021-12-03 12:45:00|4638|4637|4647|4646|4651.5|4650|4638|4636|12770
1638535800000|2021-12-03 12:50:00|4646.5|4645.5|4645.5|4644.5|4646.5|4645.5|4643|4642|8558
1638536100000|2021-12-03 12:55:00|4646|4645|4642.5|4641|4646|4645|4641.5|4641|4840
1638536400000|2021-12-03 13:00:00|4642|4640.5|4642|4641.5|4645|4644.5|4640.5|4639.5|9646
1638536700000|2021-12-03 13:05:00|4641.5|4641|4650.5|4649|4651|4650.5|4641|4640|11916
1638537000000|2021-12-03 13:10:00|4650|4648.5|4648.5|4648|4650|4648.5|4645.5|4644|24515
1638537300000|2021-12-03 13:15:00|4649.5|4647.5|4645.5|4644.5|4649.5|4648|4644|4643|9936
1638537600000|2021-12-03 13:20:00|4645|4644|4636|4634.5|4645|4644|4635.5|4634|14887
1638537900000|2021-12-03 13:25:00|4635.5|4635|4639|4637.5|4639|4638|4635|4634|16315
1638538200000|2021-12-03 13:30:00|4638.5|4637|4646|4644.5|4657|4655.5|4631|4630|48428
1638538500000|2021-12-03 13:35:00|4645.5|4644|4638|4636.5|4650.5|4648.5|4631.5|4630|27170
1638538800000|2021-12-03 13:40:00|4638.5|4637|4633|4631.5|4639.5|4638.5|4632|4630.5|16574
1638539100000|2021-12-03 13:45:00|4632.5|4631|4626.5|4626|4632.5|4631|4626|4624.5|19780
1638539400000|2021-12-03 13:50:00|4626|4625.5|4629|4627.5|4630|4629|4625.5|4624|19357
1638539700000|2021-12-03 13:55:00|4628|4628|4626.5|4625.5|4635.5|4634.5|4626.5|4625.5|36629
1638540000000|2021-12-03 14:00:00|4627.5|4626|4623.5|4622.5|4628|4627|4619|4618.5|31206
1638540300000|2021-12-03 14:05:00|4623|4622|4622.5|4621.5|4626|4624.5|4619.5|4618.5|29480
1638540600000|2021-12-03 14:10:00|4623|4622|4622|4620.5|4628|4626.5|4618.5|4618|34212
1638540900000|2021-12-03 14:15:00|4622.5|4621|4626|4625|4628.5|4628|4619.5|4619|31388
1638541200000|2021-12-03 14:20:00|4625.5|4625.5|4619|4617.5|4628.5|4628|4619|4617.5|30754
1638541500000|2021-12-03 14:25:00|4619.5|4618|4617.5|4616|4620|4619|4615|4614|35657
1638541800000|2021-12-03 14:30:00|4618|4616.5|4632|4631|4645.5|4643.5|4618|4616|153183
1638542100000|2021-12-03 14:35:00|4632.5|4631.5|4620|4619|4635|4633.5|4618|4617|77607
1638542400000|2021-12-03 14:40:00|4620.5|4619.5|4606.5|4605.5|4626|4625.5|4606.5|4605.5|39213
1638542700000|2021-12-03 14:45:00|4607|4606|4594|4593|4610|4608.5|4591.5|4590|61222
1638543000000|2021-12-03 14:50:00|4594.5|4593.5|4581|4580|4597.5|4595.5|4581|4580|45097
1638543300000|2021-12-03 14:55:00|4581.5|4580.5|4581|4579.5|4586.5|4585|4576|4575|66044
1638543600000|2021-12-03 15:00:00|4580.5|4579|4590.5|4589.5|4595.5|4594.5|4579|4577.5|111242
1638543900000|2021-12-03 15:05:00|4590|4590|4588.5|4587.5|4597.5|4596.5|4587.5|4586.5|42346
1638544200000|2021-12-03 15:10:00|4588|4587|4582|4580.5|4593.5|4592.5|4580|4579|64769
1638544500000|2021-12-03 15:15:00|4582.5|4581|4591|4590|4596.5|4595|4582.5|4581|49738
1638544800000|2021-12-03 15:20:00|4591.5|4590.5|4598.5|4597|4600.5|4600|4583.5|4582.5|39067
1638545100000|2021-12-03 15:25:00|4599|4597.5|4597|4595|4600.5|4600|4594|4593|47581
1638545400000|2021-12-03 15:30:00|4596.5|4594.5|4585|4584|4596.5|4595|4585|4584|36118
1638545700000|2021-12-03 15:35:00|4584.5|4583.5|4578|4577.5|4585.5|4585|4577|4576|64979
1638546000000|2021-12-03 15:40:00|4578.5|4578|4567|4566|4579.5|4579|4565.5|4565|34270
1638546300000|2021-12-03 15:45:00|4567.5|4566.5|4555.5|4554.5|4569.5|4569|4555.5|4554.5|49578
1638546600000|2021-12-03 15:50:00|4556|4555|4559|4558.5|4562.5|4561.5|4550|4549|91308
1638546900000|2021-12-03 15:55:00|4559.5|4558|4558.5|4557.5|4568|4566.5|4556.5|4555.5|43394
1638547200000|2021-12-03 16:00:00|4558|4557|4573.5|4572.5|4573.5|4572.5|4558|4557|35547
1638547500000|2021-12-03 16:05:00|4573|4572|4568|4567|4573|4572|4558|4557|33357
1638547800000|2021-12-03 16:10:00|4568.5|4567.5|4569.5|4569|4575|4574|4561|4559.5|115802
1638548100000|2021-12-03 16:15:00|4569|4568.5|4563.5|4562.5|4572|4570.5|4560.5|4559.5|28502
1638548400000|2021-12-03 16:20:00|4563|4563|4574.5|4574|4580|4579.5|4562.5|4562|72068
1638548700000|2021-12-03 16:25:00|4575|4574.5|4576|4575.5|4582.5|4581|4574.5|4573.5|48158
1638777600000|2021-12-06 08:00:00|4574|4531|4534.5|4531.5|4574|4554|4529|4527|65938
1638777900000|2021-12-06 08:05:00|4534|4531|4526|4523.5|4536|4533.5|4525.5|4523|24898
1638778200000|2021-12-06 08:10:00|4526.5|4524|4523.5|4521|4531.5|4528.5|4515.5|4513.5|50068
1638778500000|2021-12-06 08:15:00|4523|4520.5|4515|4514|4523|4521.5|4514.5|4512.5|29911
1638778800000|2021-12-06 08:20:00|4515.5|4512.5|4511.5|4510|4515.5|4514.5|4499|4497.5|59462
1638779100000|2021-12-06 08:25:00|4512|4510.5|4525|4523|4525|4524|4507.5|4506.5|20019
1638779400000|2021-12-06 08:30:00|4524.5|4522.5|4520.5|4519|4528.5|4527.5|4517.5|4515.5|16245
1638779700000|2021-12-06 08:35:00|4521.5|4519.5|4526.5|4525|4528.5|4527|4521|4519.5|13548
1638780000000|2021-12-06 08:40:00|4526|4524.5|4522|4520.5|4527|4525|4519|4517|17739
1638780300000|2021-12-06 08:45:00|4521.5|4521|4518|4516.5|4523.5|4522|4516|4515|15786
1638780600000|2021-12-06 08:50:00|4519|4517|4513|4512|4519.5|4518|4509.5|4508.5|11029
1638780900000|2021-12-06 08:55:00|4513.5|4512.5|4519|4517.5|4520.5|4519.5|4509|4508|11083
1638781200000|2021-12-06 09:00:00|4518.5|4518|4541|4540|4556|4555|4518.5|4517|161284
1638781500000|2021-12-06 09:05:00|4540.5|4540.5|4546|4545|4547.5|4546.5|4539|4536|57511
1638781800000|2021-12-06 09:10:00|4545.5|4544|4562|4561|4562|4561.5|4544|4542.5|58904
1638782100000|2021-12-06 09:15:00|4562.5|4561.5|4570.5|4569|4578|4577|4562.5|4561.5|20125
1638782400000|2021-12-06 09:20:00|4570|4568.5|4558.5|4556.5|4571.5|4570.5|4552.5|4550.5|23285
1638782700000|2021-12-06 09:25:00|4559|4557|4559|4558|4564|4562.5|4555|4553.5|18676
1638783000000|2021-12-06 09:30:00|4559.5|4558.5|4576.5|4575.5|4577.5|4575.5|4558.5|4557.5|15772
1638783300000|2021-12-06 09:35:00|4577.5|4576|4577|4575.5|4585.5|4584.5|4573|4571.5|36661
1638783600000|2021-12-06 09:40:00|4576.5|4575|4563|4562.5|4576.5|4575|4563|4561.5|27042
1638783900000|2021-12-06 09:45:00|4562.5|4561.5|4567|4565.5|4571|4568.5|4561|4559|8777
1638784200000|2021-12-06 09:50:00|4566.5|4565|4558.5|4556.5|4566.5|4565|4558.5|4556|20148
1638784500000|2021-12-06 09:55:00|4559|4557|4543|4541.5|4559|4558|4540|4539.5|17268
1638784800000|2021-12-06 10:00:00|4543.5|4542|4552|4551|4555|4553.5|4543|4541.5|11428
1638785100000|2021-12-06 10:05:00|4551.5|4550.5|4543|4542|4554.5|4554|4541.5|4541|45520
1638785400000|2021-12-06 10:10:00|4543.5|4542.5|4548|4547|4548|4547.5|4541.5|4540.5|32205
1638785700000|2021-12-06 10:15:00|4547.5|4547.5|4545|4544|4548|4547.5|4544|4543|175715
1638786000000|2021-12-06 10:20:00|4545.5|4544.5|4539|4537.5|4546|4545.5|4538.5|4537|14926
1638786300000|2021-12-06 10:25:00|4538.5|4537|4537.5|4536.5|4541.5|4540.5|4533.5|4532.5|31551
1638786600000|2021-12-06 10:30:00|4538|4537|4543.5|4542|4544.5|4543|4530|4529|14356
1638786900000|2021-12-06 10:35:00|4543|4542.5|4546.5|4545.5|4551|4550.5|4542.5|4542|10587
1638787200000|2021-12-06 10:40:00|4546|4545|4543.5|4542|4549.5|4548|4540.5|4539.5|19896
1638787500000|2021-12-06 10:45:00|4544.5|4542.5|4545|4544|4553|4552|4543.5|4542.5|53147
1638787800000|2021-12-06 10:50:00|4545.5|4544.5|4543|4541|4546|4545.5|4542.5|4540.5|49614
1638788100000|2021-12-06 10:55:00|4543.5|4541.5|4554|4553|4554.5|4553|4543.5|4541.5|11833
1638788400000|2021-12-06 11:00:00|4554.5|4553.5|4556.5|4554.5|4560.5|4559.5|4554|4553|8970
1638788700000|2021-12-06 11:05:00|4556|4555|4566|4564.5|4568.5|4567.5|4556|4555|15340
1638789000000|2021-12-06 11:10:00|4565.5|4564|4565|4564|4566|4565.5|4559.5|4558.5|9947
1638789300000|2021-12-06 11:15:00|4564.5|4563.5|4563|4562|4567|4565|4561|4560|10338
1638789600000|2021-12-06 11:20:00|4563.5|4562.5|4566|4564.5|4566.5|4566|4561|4560|18604
1638789900000|2021-12-06 11:25:00|4565.5|4564|4571|4570|4574|4572.5|4564|4563.5|11292
1638790200000|2021-12-06 11:30:00|4570.5|4569.5|4566|4564.5|4570.5|4569.5|4565|4563.5|11560
1638790500000|2021-12-06 11:35:00|4566.5|4565|4567|4565.5|4568.5|4567.5|4562|4561|9274
1638790800000|2021-12-06 11:40:00|4566.5|4565|4571.5|4571|4574|4573.5|4566|4565|6711
1638791100000|2021-12-06 11:45:00|4572|4571.5|4569|4567.5|4575|4573.5|4568|4567.5|12420
1638791400000|2021-12-06 11:50:00|4569.5|4568|4574.5|4573.5|4575.5|4574.5|4568.5|4567.5|10291
1638791700000|2021-12-06 11:55:00|4575|4574|4587|4585.5|4587.5|4585.5|4575|4574|11095
1638792000000|2021-12-06 12:00:00|4586.5|4585|4583|4581.5|4587|4585|4581|4579.5|10093
1638792300000|2021-12-06 12:05:00|4583.5|4582|4581.5|4580.5|4585.5|4584.5|4579.5|4578.5|11486
1638792600000|2021-12-06 12:10:00|4581|4580|4580|4579|4581|4580.5|4579|4578|7378
1638792900000|2021-12-06 12:15:00|4579.5|4578.5|4573|4572|4580|4578.5|4572.5|4572|14298
1638793200000|2021-12-06 12:20:00|4572.5|4571.5|4574|4573|4574.5|4573.5|4571|4570.5|7574
1638793500000|2021-12-06 12:25:00|4574.5|4573.5|4575|4574|4578.5|4577.5|4572|4571.5|12263
1638793800000|2021-12-06 12:30:00|4574.5|4573.5|4573.5|4572.5|4575.5|4575|4571|4570|11660
1638794100000|2021-12-06 12:35:00|4574|4573|4576|4575|4579.5|4577.5|4573.5|4572.5|9223
1638794400000|2021-12-06 12:40:00|4576.5|4575.5|4572|4571|4578.5|4578|4568.5|4567.5|14330
1638794700000|2021-12-06 12:45:00|4571.5|4570.5|4577|4575.5|4577.5|4575.5|4570.5|4570|7403
1638795000000|2021-12-06 12:50:00|4577.5|4576|4572.5|4571.5|4580|4578.5|4570.5|4570|14618
1638795300000|2021-12-06 12:55:00|4572|4572|4569.5|4569|4575.5|4574|4569.5|4569|29754
1638795600000|2021-12-06 13:00:00|4570|4569.5|4569.5|4569|4575.5|4575|4569.5|4568.5|77947
1638795900000|2021-12-06 13:05:00|4570|4568.5|4566.5|4565.5|4570.5|4570|4564.5|4564|41101
1638796200000|2021-12-06 13:10:00|4567|4566|4574|4572.5|4577|4576|4567|4566|30147
1638796500000|2021-12-06 13:15:00|4573.5|4573|4584.5|4583.5|4586|4584.5|4573|4572.5|31563
1638796800000|2021-12-06 13:20:00|4585|4584|4590.5|4590|4599|4598.5|4582.5|4582|94599
1638797100000|2021-12-06 13:25:00|4591.5|4589.5|4578.5|4577.5|4592|4590.5|4578|4577.5|25393
1638797400000|2021-12-06 13:30:00|4578|4578|4576.5|4575.5|4582|4579.5|4574.5|4573|20237
1638797700000|2021-12-06 13:35:00|4577|4576|4572|4571|4577.5|4576.5|4571|4570|31291
1638798000000|2021-12-06 13:40:00|4572.5|4571.5|4573|4572|4575.5|4574.5|4571.5|4570.5|17744
1638798300000|2021-12-06 13:45:00|4573.5|4572.5|4564.5|4563.5|4573.5|4572.5|4564.5|4563|11782
1638798600000|2021-12-06 13:50:00|4564|4563|4562|4560|4568.5|4566.5|4559|4558|37046
1638798900000|2021-12-06 13:55:00|4562.5|4560.5|4564.5|4563|4566.5|4565.5|4562.5|4560.5|19911
1638799200000|2021-12-06 14:00:00|4565|4563.5|4565.5|4564.5|4568|4566.5|4563|4562.5|26230
1638799500000|2021-12-06 14:05:00|4566|4565|4564.5|4563.5|4567|4566|4562|4561|13269
1638799800000|2021-12-06 14:10:00|4564|4563|4565.5|4564|4566.5|4565.5|4562|4561.5|14650
1638800100000|2021-12-06 14:15:00|4565|4563.5|4566|4565|4567.5|4566.5|4563|4562|14804
1638800400000|2021-12-06 14:20:00|4566.5|4565.5|4564|4563|4567.5|4567|4563|4562|14323
1638800700000|2021-12-06 14:25:00|4563.5|4563.5|4565.5|4564.5|4570|4569.5|4562.5|4562|75045
1638801000000|2021-12-06 14:30:00|4566|4565|4552.5|4551.5|4574.5|4573|4552|4551|101116
1638801300000|2021-12-06 14:35:00|4553|4552|4547|4546|4568|4567.5|4547|4546|56414
1638801600000|2021-12-06 14:40:00|4546.5|4545.5|4555.5|4554|4555.5|4554|4538|4535.5|45116
1638801900000|2021-12-06 14:45:00|4555|4553.5|4548.5|4548|4555.5|4554.5|4543|4542|56564
1638802200000|2021-12-06 14:50:00|4549|4548.5|4553|4551.5|4558|4557|4546.5|4546|50402
1638802500000|2021-12-06 14:55:00|4553.5|4552|4558.5|4557|4560|4559|4548|4546|47875
1638802800000|2021-12-06 15:00:00|4559.5|4556.5|4568|4567|4572|4570|4557.5|4556|110860
1638803100000|2021-12-06 15:05:00|4567.5|4567.5|4562.5|4562|4570|4568.5|4558.5|4557.5|102175
1638803400000|2021-12-06 15:10:00|4563|4562.5|4580|4579|4582.5|4581|4562.5|4562|596874
1638803700000|2021-12-06 15:15:00|4580.5|4578.5|4574.5|4573|4580.5|4579|4573.5|4572|51835
1638804000000|2021-12-06 15:20:00|4574|4573.5|4577.5|4577|4582|4581|4573|4572.5|51937
1638804300000|2021-12-06 15:25:00|4577|4576.5|4576|4575|4578|4577.5|4569.5|4568.5|71960
1638804600000|2021-12-06 15:30:00|4576.5|4576|4585|4584|4589|4588.5|4576|4575|50718
1638804900000|2021-12-06 15:35:00|4585.5|4584.5|4590|4589.5|4593|4591.5|4575.5|4574.5|45801
1638805200000|2021-12-06 15:40:00|4591|4590|4583.5|4582.5|4594|4593.5|4582|4581.5|30322
1638805500000|2021-12-06 15:45:00|4584|4583|4600|4599.5|4602|4601.5|4583.5|4581.5|49084
1638805800000|2021-12-06 15:50:00|4600.5|4599|4598|4597|4600.5|4599.5|4589.5|4588.5|52379
1638806100000|2021-12-06 15:55:00|4599|4597.5|4608.5|4607|4611|4610|4598.5|4597.5|57232
1638806400000|2021-12-06 16:00:00|4608|4606.5|4597|4596|4609.5|4608.5|4596.5|4595.5|39170
1638806700000|2021-12-06 16:05:00|4597.5|4596.5|4593.5|4593|4599|4598|4591.5|4590.5|51647
1638807000000|2021-12-06 16:10:00|4594|4593.5|4588|4587.5|4597.5|4596.5|4587|4585.5|56834
1638807300000|2021-12-06 16:15:00|4587.5|4586.5|4597.5|4596|4598|4597|4586|4585|63328
1638807600000|2021-12-06 16:20:00|4597|4596.5|4591|4590|4597.5|4596.5|4591|4589.5|36433
1638807900000|2021-12-06 16:25:00|4590.5|4589.5|4594.5|4593.5|4598|4596.5|4590.5|4589.5|52454
1638864000000|2021-12-07 08:00:00|4697.5|4679.5|4711|4708.5|4747.5|4742.5|4690|4679.5|208559
1638864300000|2021-12-07 08:05:00|4710.5|4708|4707.5|4705.5|4723|4720.5|4699.5|4698|58412
1638864600000|2021-12-07 08:10:00|4706.5|4705|4709.5|4708|4711.5|4709.5|4705|4703.5|45236
1638864900000|2021-12-07 08:15:00|4710|4708.5|4710|4709|4712|4710.5|4704.5|4703.5|43041
1638865200000|2021-12-07 08:20:00|4709.5|4708.5|4708.5|4708|4716.5|4715.5|4708.5|4707|71108
1638865500000|2021-12-07 08:25:00|4708|4707|4719.5|4718.5|4721|4719.5|4707|4706|39179
1638865800000|2021-12-07 08:30:00|4719|4718|4719|4716.5|4724.5|4723|4713|4711|41225
1638866100000|2021-12-07 08:35:00|4719.5|4717|4722|4720.5|4724|4722.5|4715.5|4714.5|34848
1638866400000|2021-12-07 08:40:00|4722.5|4721|4730.5|4730|4740|4738|4722.5|4721|39917
1638866700000|2021-12-07 08:45:00|4731|4730.5|4731|4730|4743|4742|4730.5|4729.5|34755
1638867000000|2021-12-07 08:50:00|4730.5|4729.5|4723.5|4722|4730.5|4729.5|4722.5|4720.5|36744
1638867300000|2021-12-07 08:55:00|4723|4721.5|4719.5|4719|4725.5|4724|4717.5|4715|31082
1638867600000|2021-12-07 09:00:00|4720|4719.5|4720.5|4719.5|4728.5|4726.5|4717.5|4716|33186
1638867900000|2021-12-07 09:05:00|4720|4720|4719.5|4718.5|4721.5|4720|4718|4717|17927
1638868200000|2021-12-07 09:10:00|4719|4718|4720|4719.5|4722|4721|4716|4714.5|37863
1638868500000|2021-12-07 09:15:00|4720.5|4720|4718|4716.5|4725.5|4724.5|4717|4716|53475
1638868800000|2021-12-07 09:20:00|4717.5|4716|4720|4719|4723|4721|4714|4713|35226
1638869100000|2021-12-07 09:25:00|4720.5|4719.5|4752.5|4751|4753|4752|4720|4719.5|33502
1638869400000|2021-12-07 09:30:00|4752|4750.5|4750.5|4749.5|4752.5|4751.5|4746|4744.5|45670
1638869700000|2021-12-07 09:35:00|4751|4750|4762|4761|4764|4763|4751|4750|43939
1638870000000|2021-12-07 09:40:00|4762.5|4761.5|4781.5|4780.5|4781.5|4780.5|4762.5|4761|57188
1638870300000|2021-12-07 09:45:00|4781|4781|4781|4780|4782.5|4781.5|4773.5|4772.5|53296
1638870600000|2021-12-07 09:50:00|4781.5|4780.5|4775.5|4775|4781.5|4780.5|4773|4771.5|50967
1638870900000|2021-12-07 09:55:00|4775|4774.5|4794|4792|4796.5|4795.5|4775|4773.5|72661
1638871200000|2021-12-07 10:00:00|4793.5|4792.5|4784|4783|4794|4792.5|4776|4774.5|27382
1638871500000|2021-12-07 10:05:00|4784.5|4783.5|4780.5|4779|4787.5|4786|4779|4778|18691
1638871800000|2021-12-07 10:10:00|4780|4778.5|4793|4792|4795.5|4795|4776|4775|37012
1638872100000|2021-12-07 10:15:00|4793.5|4793|4786|4784.5|4798.5|4797|4786|4784|23095
1638872400000|2021-12-07 10:20:00|4785.5|4784|4781.5|4780.5|4785.5|4785|4777|4775.5|177493
1638872700000|2021-12-07 10:25:00|4782|4781|4773.5|4772|4785.5|4784.5|4770.5|4769|17907
1638873000000|2021-12-07 10:30:00|4773|4772.5|4775|4774.5|4780|4778.5|4772|4770|12263
1638873300000|2021-12-07 10:35:00|4775.5|4775|4785.5|4784|4787|4785|4774.5|4773|14674
1638873600000|2021-12-07 10:40:00|4786|4785|4770.5|4769|4792.5|4790.5|4770|4769|48782
1638873900000|2021-12-07 10:45:00|4770|4769.5|4781.5|4780|4782.5|4781.5|4769.5|4768|18940
1638874200000|2021-12-07 10:50:00|4781|4779.5|4780|4778.5|4783.5|4782.5|4774|4772.5|12596
1638874500000|2021-12-07 10:55:00|4780.5|4779.5|4776|4774.5|4780.5|4779.5|4775.5|4774|1566
1638874800000|2021-12-07 11:00:00|4775|4773.5|4777.5|4776|4779|4777.5|4773|4771.5|2504
1638875100000|2021-12-07 11:05:00|4778|4776.5|4770.5|4769|4778|4776.5|4769.5|4767.5|1561
1638875400000|2021-12-07 11:10:00|4770|4767.5|4766|4765|4770.5|4768|4762.5|4760.5|1278
1638875700000|2021-12-07 11:15:00|4766.5|4766.5|4764.5|4763|4770|4768.5|4763|4761.5|1862
1638876000000|2021-12-07 11:20:00|4765|4764|4759.5|4758.5|4765.5|4764.5|4758.5|4757.5|16216
1638876300000|2021-12-07 11:25:00|4759|4758|4766|4764.5|4768|4767|4756|4754.5|16451
1638876600000|2021-12-07 11:30:00|4766.5|4765|4765.5|4765|4769|4768.5|4765.5|4765|47933
1638876900000|2021-12-07 11:35:00|4766|4765.5|4765|4764|4766.5|4766|4764|4763|10642
1638877200000|2021-12-07 11:40:00|4764|4763.5|4767.5|4766.5|4768|4767.5|4762|4761.5|16514
1638877500000|2021-12-07 11:45:00|4767|4766|4764.5|4763.5|4767.5|4766.5|4763|4761.5|11362
1638877800000|2021-12-07 11:50:00|4765|4764|4762.5|4762|4766|4765|4761.5|4760.5|9833
1638878100000|2021-12-07 11:55:00|4762|4761.5|4759.5|4758.5|4763|4762|4756.5|4755.5|13059
1638878400000|2021-12-07 12:00:00|4759|4758|4760.5|4759.5|4763|4762.5|4756|4754.5|13875
1638878700000|2021-12-07 12:05:00|4761|4760|4753.5|4752|4763.5|4762|4753|4751|876861
1638879000000|2021-12-07 12:10:00|4753|4752.5|4753|4751.5|4755|4754|4751|4750.5|12866
1638879300000|2021-12-07 12:15:00|4752.5|4752|4761|4760|4762|4761.5|4751|4750.5|13801
1638879600000|2021-12-07 12:20:00|4760.5|4759|4753|4752.5|4761|4759|4748.5|4747.5|17093
1638879900000|2021-12-07 12:25:00|4753.5|4753|4762.5|4761|4763|4762|4751.5|4750|25949
1638880200000|2021-12-07 12:30:00|4762|4760.5|4762.5|4761.5|4764.5|4764|4761|4760|11210
1638880500000|2021-12-07 12:35:00|4762|4761|4763|4761.5|4763.5|4763|4756.5|4755.5|10328
1638880800000|2021-12-07 12:40:00|4763.5|4762|4772|4771|4772|4771|4760|4758|14889
1638881100000|2021-12-07 12:45:00|4772.5|4771.5|4769|4768|4774.5|4774|4768.5|4767.5|6771
1638881400000|2021-12-07 12:50:00|4769.5|4768.5|4764.5|4763.5|4771|4770|4763|4762|11433
1638881700000|2021-12-07 12:55:00|4765|4764|4765|4764|4766.5|4765.5|4760.5|4759.5|12069
1638882000000|2021-12-07 13:00:00|4765.5|4764.5|4766.5|4765|4771|4770|4765|4764|12743
1638882300000|2021-12-07 13:05:00|4766|4764.5|4765|4763.5|4770|4768.5|4763.5|4762|14815
1638882600000|2021-12-07 13:10:00|4765.5|4764|4765|4764|4767|4766|4763.5|4762|11030
1638882900000|2021-12-07 13:15:00|4764.5|4763.5|4762.5|4761.5|4768.5|4767.5|4761.5|4761|17751
1638883200000|2021-12-07 13:20:00|4763|4762|4764.5|4764|4766.5|4765.5|4762.5|4761.5|13278
1638883500000|2021-12-07 13:25:00|4765|4764.5|4759.5|4758.5|4766|4765|4758.5|4757|13170
1638883800000|2021-12-07 13:30:00|4760|4759|4764.5|4763.5|4765.5|4765|4759.5|4759|29640
1638884100000|2021-12-07 13:35:00|4764|4763|4765.5|4764.5|4765.5|4765|4762.5|4762|9925
1638884400000|2021-12-07 13:40:00|4766|4765|4766|4765.5|4766.5|4766|4763.5|4763|16052
1638884700000|2021-12-07 13:45:00|4765.5|4765|4765|4764.5|4766|4765|4763.5|4762.5|58328
1638885000000|2021-12-07 13:50:00|4765.5|4765|4760.5|4759|4766|4765.5|4760.5|4759|13543
1638885300000|2021-12-07 13:55:00|4760|4758.5|4760|4759.5|4760.5|4759.5|4755.5|4755|13774
1638885600000|2021-12-07 14:00:00|4759.5|4759|4757|4756|4764.5|4763.5|4756|4755|104595
1638885900000|2021-12-07 14:05:00|4756.5|4755.5|4759|4758|4760|4759.5|4755.5|4755|12634
1638886200000|2021-12-07 14:10:00|4758.5|4757.5|4765.5|4765|4768.5|4768|4758|4757|27091
1638886500000|2021-12-07 14:15:00|4766|4764.5|4767.5|4766.5|4770|4769.5|4764|4763|17273
1638886800000|2021-12-07 14:20:00|4768|4767|4777|4776|4781|4780|4768|4767|22220
1638887100000|2021-12-07 14:25:00|4776.5|4775.5|4778|4776.5|4782.5|4782|4776|4775.5|24599
1638887400000|2021-12-07 14:30:00|4777.5|4776|4802.5|4801|4804.5|4802|4764.5|4763.5|120644
1638887700000|2021-12-07 14:35:00|4803|4800.5|4804|4803|4814.5|4813|4801|4799.5|132075
1638888000000|2021-12-07 14:40:00|4803.5|4803.5|4808.5|4808|4813|4812.5|4803.5|4801.5|104150
1638888300000|2021-12-07 14:45:00|4809|4807.5|4810|4809|4813.5|4812.5|4804|4802|46346
1638888600000|2021-12-07 14:50:00|4809.5|4808.5|4817|4816|4822|4821|4806.5|4805.5|46052
1638888900000|2021-12-07 14:55:00|4817.5|4815.5|4819|4818|4820|4819.5|4810|4808.5|80391
1638889200000|2021-12-07 15:00:00|4819.5|4818.5|4818.5|4817|4820|4819.5|4814|4812|96344
1638889500000|2021-12-07 15:05:00|4818|4817.5|4817.5|4816|4820|4819.5|4814|4812.5|59043
1638889800000|2021-12-07 15:10:00|4817|4816.5|4816|4815|4820|4819.5|4814|4813|38175
1638890100000|2021-12-07 15:15:00|4815.5|4814.5|4815|4814|4826|4824.5|4814|4813|35127
1638890400000|2021-12-07 15:20:00|4814.5|4814.5|4815|4814|4817|4815|4806.5|4805.5|50527
1638890700000|2021-12-07 15:25:00|4814.5|4813.5|4814|4813.5|4817.5|4816.5|4809.5|4809|46957
1638891000000|2021-12-07 15:30:00|4814.5|4814|4815.5|4814|4817|4816.5|4810.5|4809.5|35771
1638891300000|2021-12-07 15:35:00|4815|4813.5|4806|4805|4816|4815|4804.5|4804|284826
1638891600000|2021-12-07 15:40:00|4805|4804.5|4813|4812.5|4814|4813|4803.5|4803|40816
1638891900000|2021-12-07 15:45:00|4812.5|4812|4813.5|4813|4815|4814.5|4810|4809|42404
1638892200000|2021-12-07 15:50:00|4814|4813.5|4811|4810|4815|4814.5|4811|4810|50267
1638892500000|2021-12-07 15:55:00|4811.5|4810.5|4817|4816|4817|4816|4809|4808|66587
1638892800000|2021-12-07 16:00:00|4816.5|4815.5|4809|4808|4817|4816|4809|4808|69568
1638893100000|2021-12-07 16:05:00|4808.5|4807.5|4808|4807|4810|4809.5|4803.5|4803|52172
1638893400000|2021-12-07 16:10:00|4808.5|4807.5|4808|4807.5|4809|4808.5|4806|4805|74720
1638893700000|2021-12-07 16:15:00|4808.5|4808|4814.5|4814|4815|4814.5|4807.5|4806.5|121859
1638894000000|2021-12-07 16:20:00|4814|4813.5|4811|4810.5|4814.5|4813.5|4806|4805|76994
1638894300000|2021-12-07 16:25:00|4811.5|4811|4813|4811.5|4815|4814.5|4811|4810|50903
1638950400000|2021-12-08 08:00:00|4799.5|4780|4824|4821.5|4827|4824|4793.5|4780|97866
1638950700000|2021-12-08 08:05:00|4823.5|4821|4831.5|4830|4836|4833.5|4819.5|4817.5|30928
1638951000000|2021-12-08 08:10:00|4832|4830.5|4818.5|4817|4836|4834.5|4816.5|4815.5|25291
1638951300000|2021-12-08 08:15:00|4818|4816.5|4799|4798|4818|4816.5|4794.5|4792|43673
1638951600000|2021-12-08 08:20:00|4798.5|4796.5|4819.5|4819|4820.5|4820|4796.5|4795.5|31652
1638951900000|2021-12-08 08:25:00|4820|4818.5|4819|4817.5|4821.5|4820|4815.5|4814.5|28272
1638952200000|2021-12-08 08:30:00|4818.5|4818|4815.5|4814|4819|4818|4807|4805.5|15816
1638952500000|2021-12-08 08:35:00|4816|4814.5|4815.5|4813|4820.5|4820|4813|4811|14671
1638952800000|2021-12-08 08:40:00|4815|4812.5|4802|4800.5|4815|4812.5|4802|4800.5|15550
1638953100000|2021-12-08 08:45:00|4801.5|4800|4803.5|4802.5|4808.5|4806.5|4798|4796.5|54077
1638953400000|2021-12-08 08:50:00|4804.5|4803|4807.5|4806.5|4809|4808.5|4799|4798.5|11445
1638953700000|2021-12-08 08:55:00|4807|4806|4810.5|4809.5|4813|4811.5|4806|4805|9680
1638954000000|2021-12-08 09:00:00|4810|4808.5|4810.5|4810|4812|4811|4806|4804.5|12053
1638954300000|2021-12-08 09:05:00|4810|4809.5|4804.5|4803.5|4810|4809.5|4800|4799.5|16132
1638954600000|2021-12-08 09:10:00|4804|4803|4809.5|4808.5|4811|4809.5|4802.5|4801.5|11203
1638954900000|2021-12-08 09:15:00|4809|4808|4806|4805.5|4810|4809|4804.5|4803.5|9523
1638955200000|2021-12-08 09:20:00|4806.5|4806|4800|4799.5|4809.5|4808|4799|4797|9950
1638955500000|2021-12-08 09:25:00|4800.5|4800|4794.5|4793.5|4806|4804.5|4794.5|4793.5|13881
1638955800000|2021-12-08 09:30:00|4794|4793|4784.5|4782.5|4799.5|4798|4783.5|4782.5|12147
1638956100000|2021-12-08 09:35:00|4784|4782|4796.5|4795.5|4798.5|4797.5|4781.5|4780.5|25023
1638956400000|2021-12-08 09:40:00|4797|4796|4802|4801|4803|4802|4794.5|4793|18046
1638956700000|2021-12-08 09:45:00|4803|4801.5|4794.5|4793|4809|4807.5|4794|4792.5|17563
1638957000000|2021-12-08 09:50:00|4795|4793.5|4791.5|4791|4798.5|4797.5|4790|4788.5|9330
1638957300000|2021-12-08 09:55:00|4791|4790.5|4797|4796|4799.5|4798|4791|4790.5|22336
1638957600000|2021-12-08 10:00:00|4798|4796.5|4789|4788.5|4798.5|4798|4789|4788.5|12857
1638957900000|2021-12-08 10:05:00|4789.5|4789|4791|4789.5|4793.5|4793|4788.5|4788|9986
1638958200000|2021-12-08 10:10:00|4790.5|4788.5|4790|4789|4791|4790.5|4784.5|4784|10476
1638958500000|2021-12-08 10:15:00|4789.5|4788.5|4792.5|4791|4794|4793|4788.5|4787|12312
1638958800000|2021-12-08 10:20:00|4792|4790.5|4790.5|4789.5|4793|4792|4789.5|4789|13271
1638959100000|2021-12-08 10:25:00|4791|4790|4787|4786|4792|4790.5|4785.5|4784.5|7713
1638959400000|2021-12-08 10:30:00|4787.5|4786.5|4776.5|4775.5|4790.5|4789.5|4776.5|4775.5|49202
1638959700000|2021-12-08 10:35:00|4776|4775|4773.5|4772|4778.5|4777.5|4769|4767|15058
1638960000000|2021-12-08 10:40:00|4774|4772.5|4779|4778|4782|4781.5|4771.5|4770.5|21279
1638960300000|2021-12-08 10:45:00|4779.5|4778.5|4777.5|4776|4782.5|4781.5|4771|4769|15539
1638960600000|2021-12-08 10:50:00|4778|4776.5|4775|4773.5|4779.5|4778.5|4772|4770.5|6632
1638960900000|2021-12-08 10:55:00|4776|4774|4770|4768.5|4779|4778|4770|4768.5|7411
1638961200000|2021-12-08 11:00:00|4770.5|4769|4767|4766|4773|4772|4766.5|4764.5|8446
1638961500000|2021-12-08 11:05:00|4766.5|4765.5|4767.5|4766|4768|4766.5|4762.5|4761|9259
1638961800000|2021-12-08 11:10:00|4768|4766.5|4768|4766.5|4772.5|4772|4765|4763.5|27367
1638962100000|2021-12-08 11:15:00|4769|4767|4767.5|4766.5|4769.5|4768.5|4765|4763.5|11732
1638962400000|2021-12-08 11:20:00|4767|4766|4766.5|4765|4770|4769|4765|4764|14144
1638962700000|2021-12-08 11:25:00|4766|4764|4758.5|4757|4766.5|4766|4754|4753.5|9109
1638963000000|2021-12-08 11:30:00|4758|4757.5|4758.5|4757.5|4764.5|4763|4757.5|4757|7739
1638963300000|2021-12-08 11:35:00|4758|4756.5|4763|4762|4763.5|4762.5|4755|4753|10582
1638963600000|2021-12-08 11:40:00|4762.5|4762.5|4768|4766.5|4772|4771.5|4760.5|4759.5|17929
1638963900000|2021-12-08 11:45:00|4767.5|4766|4771.5|4770|4786.5|4786|4763|4761|71212
1638964200000|2021-12-08 11:50:00|4771|4769.5|4776|4775.5|4783|4782|4769|4767|30736
1638964500000|2021-12-08 11:55:00|4776.5|4776|4776.5|4775|4789.5|4788.5|4774|4773.5|16520
1638964800000|2021-12-08 12:00:00|4777|4775.5|4781.5|4780|4784|4782.5|4777|4775|7081
1638965100000|2021-12-08 12:05:00|4781|4779.5|4779.5|4778.5|4787.5|4785.5|4779.5|4778.5|15026
1638965400000|2021-12-08 12:10:00|4780|4778|4771.5|4770.5|4780|4778|4771|4770.5|5037
1638965700000|2021-12-08 12:15:00|4772|4771|4770|4769|4773|4771.5|4768|4767|13320
1638966000000|2021-12-08 12:20:00|4769.5|4768|4761|4760|4769.5|4768|4761|4760|7099
1638966300000|2021-12-08 12:25:00|4762|4759|4765|4764.5|4766|4765|4759|4757.5|9822
1638966600000|2021-12-08 12:30:00|4764.5|4763.5|4767|4766|4768.5|4766.5|4763|4761|6821
1638966900000|2021-12-08 12:35:00|4766.5|4765.5|4757|4755.5|4769.5|4768.5|4756.5|4755.5|5757
1638967200000|2021-12-08 12:40:00|4757.5|4756|4754|4752.5|4758.5|4757.5|4753|4752.5|6629
1638967500000|2021-12-08 12:45:00|4754.5|4753|4753.5|4752|4756.5|4755|4751|4750|9993
1638967800000|2021-12-08 12:50:00|4753|4751.5|4754|4753|4756|4755|4753|4751.5|6809
1638968100000|2021-12-08 12:55:00|4753.5|4752.5|4754.5|4753.5|4755.5|4755|4751.5|4751|5122
1638968400000|2021-12-08 13:00:00|4755|4754|4749.5|4749|4755|4754|4749|4748|8856
1638968700000|2021-12-08 13:05:00|4750|4749.5|4752|4750.5|4753.5|4752.5|4749|4748|10376
1638969000000|2021-12-08 13:10:00|4751.5|4751|4751.5|4751|4759.5|4758.5|4751|4750|22774
1638969300000|2021-12-08 13:15:00|4752|4751.5|4751.5|4750.5|4753|4752.5|4749|4748.5|19512
1638969600000|2021-12-08 13:20:00|4752|4751|4742|4740.5|4753.5|4752.5|4741|4740|30798
1638969900000|2021-12-08 13:25:00|4742.5|4741|4746.5|4746|4750|4748.5|4742.5|4741|21321
1638970200000|2021-12-08 13:30:00|4746|4745.5|4746.5|4746|4749|4748.5|4741|4740|9872
1638970500000|2021-12-08 13:35:00|4747|4746.5|4740|4739|4748|4747|4740|4738.5|12138
1638970800000|2021-12-08 13:40:00|4739.5|4738.5|4748|4747|4748|4747.5|4738.5|4737.5|8462
1638971100000|2021-12-08 13:45:00|4747.5|4747.5|4743.5|4742.5|4749.5|4749|4743|4742.5|13676
1638971400000|2021-12-08 13:50:00|4744|4743|4737|4736|4744.5|4743.5|4736.5|4735.5|10121
1638971700000|2021-12-08 13:55:00|4737.5|4737|4734|4733|4739|4738|4732|4730.5|14444
1638972000000|2021-12-08 14:00:00|4733.5|4733.5|4730|4729|4735.5|4734.5|4730|4729|19987
1638972300000|2021-12-08 14:05:00|4730.5|4729.5|4732.5|4732|4736|4735|4730|4729|11964
1638972600000|2021-12-08 14:10:00|4733|4732.5|4735.5|4734|4739.5|4738.5|4733|4732|11345
1638972900000|2021-12-08 14:15:00|4735|4734.5|4734|4732.5|4735.5|4735|4729.5|4729|24781
1638973200000|2021-12-08 14:20:00|4734.5|4733|4734.5|4733.5|4742|4740.5|4733.5|4732.5|32671
1638973500000|2021-12-08 14:25:00|4735|4734|4748.5|4747.5|4752.5|4751.5|4734.5|4734|34959
1638973800000|2021-12-08 14:30:00|4749|4748|4757.5|4756|4761|4760|4742|4740.5|73180
1638974100000|2021-12-08 14:35:00|4757|4755.5|4737|4736|4757|4756|4733.5|4732|55170
1638974400000|2021-12-08 14:40:00|4737.5|4736.5|4745.5|4744.5|4749.5|4748.5|4736.5|4735|30845
1638974700000|2021-12-08 14:45:00|4745|4744|4748.5|4747|4750|4749|4742|4740.5|33011
1638975000000|2021-12-08 14:50:00|4748|4747.5|4762|4760.5|4764.5|4764|4748|4747|38249
1638975300000|2021-12-08 14:55:00|4762.5|4761|4757|4756|4765|4764.5|4757|4755.5|29741
1638975600000|2021-12-08 15:00:00|4756.5|4755.5|4762|4761.5|4767|4766.5|4756|4755|27279
1638975900000|2021-12-08 15:05:00|4762.5|4762|4760.5|4759.5|4763.5|4762.5|4756.5|4756|26361
1638976200000|2021-12-08 15:10:00|4761|4760|4755|4754|4766|4765|4754.5|4753|22316
1638976500000|2021-12-08 15:15:00|4754.5|4754.5|4755.5|4754.5|4757|4756|4750.5|4749|15231
1638976800000|2021-12-08 15:20:00|4755|4755|4748|4747|4758|4756.5|4748|4747|21987
1638977100000|2021-12-08 15:25:00|4748.5|4747.5|4739|4738|4749.5|4749|4739|4738|19281
1638977400000|2021-12-08 15:30:00|4738.5|4737.5|4744|4743|4749|4748|4737.5|4736.5|26065
1638977700000|2021-12-08 15:35:00|4743.5|4742.5|4747|4746.5|4749.5|4749|4742|4740.5|20111
1638978000000|2021-12-08 15:40:00|4747.5|4746|4748.5|4747.5|4750|4749|4745|4744.5|22626
1638978300000|2021-12-08 15:45:00|4749|4748|4749|4748.5|4754|4753.5|4746|4745|40054
1638978600000|2021-12-08 15:50:00|4748.5|4748|4749.5|4749|4752|4751.5|4746|4744.5|27816
1638978900000|2021-12-08 15:55:00|4750|4749.5|4751|4750|4755|4754|4748.5|4748|29318
1638979200000|2021-12-08 16:00:00|4750.5|4749.5|4751|4750|4754.5|4754|4748.5|4748|30112
1638979500000|2021-12-08 16:05:00|4750.5|4750.5|4754.5|4753.5|4754.5|4753.5|4747|4746|46054
1638979800000|2021-12-08 16:10:00|4754|4754|4754.5|4754|4756|4755.5|4750.5|4749|28421
1638980100000|2021-12-08 16:15:00|4754|4753.5|4742|4741.5|4755|4754.5|4742|4741.5|30005
1638980400000|2021-12-08 16:20:00|4742.5|4741|4735|4734|4744|4743|4733.5|4733|44878
1638980700000|2021-12-08 16:25:00|4734.5|4734.5|4733.5|4732|4737|4735.5|4728.5|4727.5|56512
1639036800000|2021-12-09 08:00:00|4856.5|4840.5|4780.5|4777|4868.5|4863|4777|4771.5|80741
1639037100000|2021-12-09 08:05:00|4780|4777.5|4784|4781.5|4788|4786.5|4770|4764.5|36041
1639037400000|2021-12-09 08:10:00|4783.5|4782|4782|4780|4798.5|4796.5|4778.5|4777.5|28342
1639037700000|2021-12-09 08:15:00|4782.5|4780.5|4785|4783.5|4789|4787|4772.5|4770|31265
1639038000000|2021-12-09 08:20:00|4785.5|4784|4788|4786|4800|4799|4784|4782.5|18960
1639038300000|2021-12-09 08:25:00|4787.5|4786.5|4785|4784|4789.5|4787.5|4780.5|4778.5|28615
1639038600000|2021-12-09 08:30:00|4784.5|4783|4782|4780.5|4786.5|4785.5|4779|4778.5|15160
1639038900000|2021-12-09 08:35:00|4781.5|4780|4776.5|4774.5|4781.5|4780|4770|4767.5|12341
1639039200000|2021-12-09 08:40:00|4775.5|4774|4772|4771|4779|4778|4768|4765.5|21553
1639039500000|2021-12-09 08:45:00|4772.5|4771.5|4775.5|4774.5|4779|4778.5|4771.5|4770|17079
1639039800000|2021-12-09 08:50:00|4775|4773|4775.5|4774.5|4785|4784|4772.5|4771.5|28222
1639040100000|2021-12-09 08:55:00|4775|4774|4772|4770|4778|4777|4764.5|4763|15740
1639040400000|2021-12-09 09:00:00|4771.5|4769.5|4771.5|4770.5|4774.5|4773.5|4768.5|4767|11210
1639040700000|2021-12-09 09:05:00|4771|4770|4769|4767.5|4773|4772|4765|4764|17533
1639041000000|2021-12-09 09:10:00|4769.5|4768|4761|4759|4770.5|4769.5|4760.5|4759|12983
1639041300000|2021-12-09 09:15:00|4761.5|4759.5|4752.5|4751.5|4765|4763|4749.5|4749|42589
1639041600000|2021-12-09 09:20:00|4752|4750.5|4762|4760.5|4763.5|4762|4751.5|4749.5|11569
1639041900000|2021-12-09 09:25:00|4761.5|4759.5|4757|4756|4761.5|4761|4755.5|4755|5799
1639042200000|2021-12-09 09:30:00|4757.5|4756.5|4762|4761|4763|4762.5|4755|4753|5231
1639042500000|2021-12-09 09:35:00|4762.5|4761.5|4763.5|4761.5|4765|4763.5|4760.5|4758.5|4695
1639042800000|2021-12-09 09:40:00|4764|4762|4755.5|4754|4766.5|4764.5|4754.5|4753.5|5608
1639043100000|2021-12-09 09:45:00|4756|4754.5|4760|4758.5|4760|4759|4754.5|4752.5|6335
1639043400000|2021-12-09 09:50:00|4760.5|4759|4768|4766.5|4769|4768|4760.5|4759|9243
1639043700000|2021-12-09 09:55:00|4767.5|4766|4772|4771|4773|4771|4765|4763.5|6211
1639044000000|2021-12-09 10:00:00|4771.5|4771.5|4759|4757.5|4771.5|4771.5|4757.5|4755.5|10773
1639044300000|2021-12-09 10:05:00|4759.5|4758|4747.5|4745.5|4760|4759|4747.5|4745.5|6391
1639044600000|2021-12-09 10:10:00|4747|4745|4747|4745.5|4751.5|4750.5|4743.5|4741.5|5989
1639044900000|2021-12-09 10:15:00|4746.5|4746|4744|4742|4748|4747|4743.5|4741.5|9221
1639045200000|2021-12-09 10:20:00|4743.5|4742.5|4744|4743|4747.5|4746.5|4741.5|4740.5|6697
1639045500000|2021-12-09 10:25:00|4743.5|4742.5|4750|4749|4752|4750|4742|4740.5|12237
1639045800000|2021-12-09 10:30:00|4750.5|4749.5|4750|4748.5|4755.5|4754.5|4748|4747|9673
1639046100000|2021-12-09 10:35:00|4749.5|4749|4760|4759.5|4761|4759.5|4749.5|4749|6276
1639046400000|2021-12-09 10:40:00|4760.5|4760|4763|4762|4764.5|4762.5|4759|4758.5|6328
1639046700000|2021-12-09 10:45:00|4762.5|4761.5|4755.5|4754.5|4763|4761.5|4754.5|4754|6254
1639047000000|2021-12-09 10:50:00|4756|4755|4753|4751.5|4757|4756|4752.5|4751|3473
1639047300000|2021-12-09 10:55:00|4753.5|4752|4756.5|4754.5|4758|4757.5|4752.5|4751.5|10203
1639047600000|2021-12-09 11:00:00|4756|4755|4757|4756|4759|4757.5|4755.5|4754|3906
1639047900000|2021-12-09 11:05:00|4756.5|4755.5|4758.5|4757.5|4762.5|4761.5|4755.5|4754.5|6618
1639048200000|2021-12-09 11:10:00|4758|4758|4739|4737|4760|4759|4738.5|4737|27594
1639048500000|2021-12-09 11:15:00|4738.5|4737.5|4744.5|4743|4748|4747|4738|4737.5|5829
1639048800000|2021-12-09 11:20:00|4745|4743.5|4734|4733|4746|4745|4732.5|4730.5|29186
1639049100000|2021-12-09 11:25:00|4734.5|4733.5|4728.5|4727.5|4738|4737|4726|4724.5|19037
1639049400000|2021-12-09 11:30:00|4728|4728|4733.5|4732|4733.5|4732|4728|4727.5|4483
1639049700000|2021-12-09 11:35:00|4734|4732.5|4729|4728|4734.5|4733|4728|4727|7150
1639050000000|2021-12-09 11:40:00|4728.5|4727.5|4733|4732|4737.5|4737|4728|4726.5|10278
1639050300000|2021-12-09 11:45:00|4733.5|4732.5|4729.5|4728.5|4734|4733|4728|4727.5|4197
1639050600000|2021-12-09 11:50:00|4730|4729|4729|4727.5|4732|4731.5|4728|4727|5347
1639050900000|2021-12-09 11:55:00|4729.5|4728|4736.5|4735.5|4737.5|4737|4729.5|4728|7874
1639051200000|2021-12-09 12:00:00|4736|4735|4738|4737|4739.5|4737.5|4734.5|4734|5779
1639051500000|2021-12-09 12:05:00|4737|4736.5|4737|4736.5|4738|4737|4734|4733|6014
1639051800000|2021-12-09 12:10:00|4738|4737|4733|4732|4739|4737|4733|4731.5|4775
1639052100000|2021-12-09 12:15:00|4733.5|4733|4735|4734.5|4739.5|4738|4733.5|4733|11579
1639052400000|2021-12-09 12:20:00|4734.5|4734|4730.5|4729.5|4735|4734|4728.5|4727.5|5094
1639052700000|2021-12-09 12:25:00|4731|4730|4721.5|4720.5|4732.5|4731.5|4721.5|4720|12586
1639053000000|2021-12-09 12:30:00|4722|4721|4723|4721.5|4727.5|4726.5|4721.5|4720|13979
1639053300000|2021-12-09 12:35:00|4723.5|4722|4726.5|4726|4728.5|4727|4722.5|4721.5|3759
1639053600000|2021-12-09 12:40:00|4726|4725.5|4723|4722.5|4726.5|4726|4722|4721|10183
1639053900000|2021-12-09 12:45:00|4722.5|4722|4722.5|4721.5|4725|4723.5|4718.5|4717.5|21163
1639054200000|2021-12-09 12:50:00|4723|4722|4723|4721.5|4724.5|4724|4718.5|4717.5|9018
1639054500000|2021-12-09 12:55:00|4723.5|4722|4718.5|4717.5|4724|4723.5|4718|4717.5|6905
1639054800000|2021-12-09 13:00:00|4718|4717|4720.5|4720|4722|4721.5|4714|4713|13480
1639055100000|2021-12-09 13:05:00|4721|4720.5|4717.5|4716.5|4721.5|4720.5|4716.5|4716|6544
1639055400000|2021-12-09 13:10:00|4717|4716|4712.5|4711.5|4717|4716|4707.5|4707|18281
1639055700000|2021-12-09 13:15:00|4713|4712|4718.5|4717.5|4719|4717.5|4713|4712|3711
1639056000000|2021-12-09 13:20:00|4718|4717|4717.5|4716|4722.5|4721.5|4714|4713|10025
1639056300000|2021-12-09 13:25:00|4717|4715.5|4716|4715|4719.5|4718.5|4713.5|4712.5|12388
1639056600000|2021-12-09 13:30:00|4715.5|4714.5|4712|4711|4717|4716|4707|4705.5|20584
1639056900000|2021-12-09 13:35:00|4712.5|4710.5|4717.5|4716.5|4719|4718|4711|4710|8168
1639057200000|2021-12-09 13:40:00|4717|4716|4721.5|4720.5|4722|4721.5|4716.5|4716|7482
1639057500000|2021-12-09 13:45:00|4722|4721|4715|4714|4723|4722|4714.5|4713.5|388961
1639057800000|2021-12-09 13:50:00|4714.5|4714.5|4709.5|4708.5|4715.5|4715|4707.5|4706.5|7579
1639058100000|2021-12-09 13:55:00|4709|4708|4708|4707|4711|4709.5|4706.5|4705.5|6763
1639058400000|2021-12-09 14:00:00|4707.5|4707.5|4714.5|4713.5|4721|4720|4707.5|4707|14599
1639058700000|2021-12-09 14:05:00|4714|4713|4717.5|4716|4717.5|4716.5|4713|4712|20757
1639059000000|2021-12-09 14:10:00|4718|4716.5|4720.5|4719.5|4725|4724|4717.5|4716.5|17066
1639059300000|2021-12-09 14:15:00|4721|4720|4728|4726.5|4733.5|4732.5|4721|4719|28415
1639059600000|2021-12-09 14:20:00|4727.5|4726|4731|4730|4734|4732.5|4725|4724|18653
1639059900000|2021-12-09 14:25:00|4730.5|4729.5|4732.5|4731|4739|4738.5|4728.5|4728|25785
1639060200000|2021-12-09 14:30:00|4733|4731.5|4731.5|4730|4736.5|4736|4720.5|4720|77568
1639060500000|2021-12-09 14:35:00|4732|4730.5|4725|4724|4743|4742.5|4725|4724|54223
1639060800000|2021-12-09 14:40:00|4724.5|4723.5|4727|4726|4731|4730.5|4719.5|4719|39657
1639061100000|2021-12-09 14:45:00|4726.5|4725.5|4727|4726|4731.5|4730|4723.5|4722|22235
1639061400000|2021-12-09 14:50:00|4727.5|4725.5|4733.5|4732|4734|4733|4725|4723.5|21913
1639061700000|2021-12-09 14:55:00|4733|4731.5|4741|4740|4745.5|4744.5|4731.5|4730.5|28225
1639062000000|2021-12-09 15:00:00|4741.5|4740.5|4758|4756.5|4758.5|4756.5|4741.5|4740.5|23448
1639062300000|2021-12-09 15:05:00|4757.5|4756|4752|4751.5|4759|4758.5|4750|4749|22390
1639062600000|2021-12-09 15:10:00|4752.5|4751|4748.5|4747.5|4755.5|4755|4748|4746.5|17802
1639062900000|2021-12-09 15:15:00|4749|4748|4753.5|4752.5|4754|4753|4746.5|4745.5|16979
1639063200000|2021-12-09 15:20:00|4753|4752|4756|4755|4761.5|4760.5|4751.5|4751|18682
1639063500000|2021-12-09 15:25:00|4757|4755.5|4752.5|4751.5|4759.5|4759|4750.5|4750|19310
1639063800000|2021-12-09 15:30:00|4753|4752|4752.5|4751|4757.5|4756.5|4750.5|4749.5|19054
1639064100000|2021-12-09 15:35:00|4752|4750.5|4743.5|4742|4752|4751.5|4741|4740|17358
1639064400000|2021-12-09 15:40:00|4743|4741.5|4746|4745|4751|4750|4742|4741|22899
1639064700000|2021-12-09 15:45:00|4745.5|4745.5|4757.5|4757|4759|4758|4745.5|4745.5|20544
1639065000000|2021-12-09 15:50:00|4758|4757.5|4759|4758|4765|4764|4757.5|4757|11956
1639065300000|2021-12-09 15:55:00|4759.5|4758.5|4759.5|4758.5|4761|4760.5|4754.5|4753|14082
1639065600000|2021-12-09 16:00:00|4760|4759|4755|4754|4763.5|4762.5|4754.5|4753.5|20218
1639065900000|2021-12-09 16:05:00|4754.5|4754.5|4761.5|4761|4762.5|4761|4754.5|4754|11113
1639066200000|2021-12-09 16:10:00|4761|4760.5|4763|4762.5|4763.5|4763|4760|4759|17055
1639066500000|2021-12-09 16:15:00|4762.5|4762|4764|4762.5|4764|4762.5|4757.5|4757|11907
1639066800000|2021-12-09 16:20:00|4763.5|4763|4765|4764|4766|4765|4761|4760.5|24093
1639067100000|2021-12-09 16:25:00|4764.5|4763.5|4767|4765|4768.5|4767|4763|4761.5|37589
1639123200000|2021-12-10 08:00:00|4762|4756|4797|4794.5|4799|4797.5|4761|4756|78604
1639123500000|2021-12-10 08:05:00|4796.5|4795|4781|4779|4804|4801.5|4777.5|4776|18682
1639123800000|2021-12-10 08:10:00|4782|4779.5|4788.5|4786.5|4791.5|4789|4782|4779.5|46274
1639124100000|2021-12-10 08:15:00|4788|4788|4760|4758|4788|4788|4758|4755.5|27712
1639124400000|2021-12-10 08:20:00|4761.5|4758.5|4769.5|4767.5|4772|4769.5|4761.5|4758|16748
1639124700000|2021-12-10 08:25:00|4770|4768|4785.5|4783.5|4795.5|4793.5|4770|4768|28339
1639125000000|2021-12-10 08:30:00|4785|4783|4795.5|4794|4797|4795|4783|4781.5|11957
1639125300000|2021-12-10 08:35:00|4795|4793|4799|4797.5|4802|4800|4791.5|4789.5|16059
1639125600000|2021-12-10 08:40:00|4798.5|4797|4792.5|4791.5|4798.5|4797|4786.5|4785|21737
1639125900000|2021-12-10 08:45:00|4792|4791|4796|4795|4798|4797|4787.5|4785.5|9884
1639126200000|2021-12-10 08:50:00|4796.5|4795.5|4805.5|4804.5|4808|4807|4796|4794|14861
1639126500000|2021-12-10 08:55:00|4805|4804|4805|4804|4806.5|4805.5|4801|4799|9300
1639126800000|2021-12-10 09:00:00|4805.5|4804.5|4803.5|4802.5|4807|4805.5|4801.5|4800|16164
1639127100000|2021-12-10 09:05:00|4803|4803|4806.5|4805|4811|4809.5|4803|4802.5|7419
1639127400000|2021-12-10 09:10:00|4807|4805.5|4800.5|4799.5|4807|4806.5|4800|4798.5|8865
1639127700000|2021-12-10 09:15:00|4801|4800|4798.5|4797|4809|4808|4798.5|4796.5|8592
1639128000000|2021-12-10 09:20:00|4799|4797.5|4802.5|4801|4803|4801|4793.5|4792|11087
1639128300000|2021-12-10 09:25:00|4802|4801.5|4793.5|4792|4803|4801.5|4792|4790.5|10105
1639128600000|2021-12-10 09:30:00|4793|4792.5|4797.5|4796|4799|4798|4791.5|4790.5|9479
1639128900000|2021-12-10 09:35:00|4796.5|4795.5|4804|4802.5|4804.5|4804|4796|4795|8297
1639129200000|2021-12-10 09:40:00|4803.5|4801.5|4800|4798|4804|4802.5|4799.5|4798|4674
1639129500000|2021-12-10 09:45:00|4799.5|4797.5|4801.5|4799.5|4801.5|4800.5|4797.5|4796|13987
1639129800000|2021-12-10 09:50:00|4801|4800|4809.5|4807.5|4809.5|4808.5|4799|4798.5|13773
1639130100000|2021-12-10 09:55:00|4809|4807|4808|4807.5|4810.5|4810|4807.5|4806.5|55650
1639130400000|2021-12-10 10:00:00|4808.5|4808|4814|4812.5|4819.5|4818.5|4807|4805.5|33329
1639130700000|2021-12-10 10:05:00|4814.5|4813|4820|4819|4821.5|4821|4812|4810.5|17131
1639131000000|2021-12-10 10:10:00|4820.5|4819.5|4816.5|4816|4823.5|4822.5|4815.5|4815|17109
1639131300000|2021-12-10 10:15:00|4817|4816.5|4813|4812.5|4819.5|4818|4813|4812.5|17232
1639131600000|2021-12-10 10:20:00|4813.5|4813|4816|4815|4818|4817|4813.5|4813|6925
1639131900000|2021-12-10 10:25:00|4816.5|4815.5|4799.5|4798|4816.5|4815.5|4799.5|4798|14723
1639132200000|2021-12-10 10:30:00|4799|4798.5|4800.5|4799|4802.5|4801|4792.5|4791|9918
1639132500000|2021-12-10 10:35:00|4800|4798.5|4795|4794|4800.5|4799|4794.5|4794|19427
1639132800000|2021-12-10 10:40:00|4794.5|4793.5|4788.5|4787.5|4795|4793.5|4787.5|4786.5|4303
1639133100000|2021-12-10 10:45:00|4789|4788|4792.5|4791.5|4792.5|4792|4788|4787|5564
1639133400000|2021-12-10 10:50:00|4792|4791|4797|4796|4800|4799|4790|4789|6403
1639133700000|2021-12-10 10:55:00|4797.5|4796.5|4798|4796.5|4804|4803.5|4796|4794.5|12387
1639134000000|2021-12-10 11:00:00|4797.5|4797|4802.5|4801|4805|4804.5|4797|4796|4336
1639134300000|2021-12-10 11:05:00|4802|4800.5|4824|4822|4827.5|4826|4800.5|4799|38971
1639134600000|2021-12-10 11:10:00|4823.5|4821.5|4821|4819.5|4830|4829.5|4820|4819|19683
1639134900000|2021-12-10 11:15:00|4821.5|4820|4814|4813|4822.5|4821.5|4810.5|4809|8850
1639135200000|2021-12-10 11:20:00|4813.5|4812.5|4814|4813.5|4815|4814|4811.5|4810.5|3484
1639135500000|2021-12-10 11:25:00|4814.5|4814|4821.5|4820.5|4821.5|4821|4814.5|4813.5|5517
1639135800000|2021-12-10 11:30:00|4821|4821|4815|4814|4825|4824.5|4815|4814|13687
1639136100000|2021-12-10 11:35:00|4815.5|4814.5|4810.5|4809|4818.5|4818|4810.5|4809|10188
1639136400000|2021-12-10 11:40:00|4810|4808.5|4805.5|4803.5|4812|4811.5|4805.5|4803.5|6214
1639136700000|2021-12-10 11:45:00|4805|4803|4806|4804.5|4807.5|4806|4801|4799.5|8621
1639137000000|2021-12-10 11:50:00|4805.5|4805|4800.5|4799.5|4806|4805.5|4800.5|4799|8721
1639137300000|2021-12-10 11:55:00|4801|4800.5|4801|4800|4804|4803|4797.5|4796|6381
1639137600000|2021-12-10 12:00:00|4800.5|4799.5|4799.5|4798|4800.5|4799.5|4795.5|4794|4887
1639137900000|2021-12-10 12:05:00|4799|4797.5|4803.5|4802.5|4803.5|4803|4796.5|4795|14578
1639138200000|2021-12-10 12:10:00|4804|4803|4802.5|4801|4808.5|4808|4801.5|4800|17965
1639138500000|2021-12-10 12:15:00|4802|4801.5|4804|4803|4805|4804|4801|4799.5|7456
1639138800000|2021-12-10 12:20:00|4803.5|4802.5|4807.5|4806.5|4809|4808.5|4803|4802|12059
1639139100000|2021-12-10 12:25:00|4807|4807|4799.5|4798.5|4807.5|4807|4797|4796|9929
1639139400000|2021-12-10 12:30:00|4800|4799|4804|4803|4806|4805.5|4796.5|4795|10431
1639139700000|2021-12-10 12:35:00|4804.5|4803.5|4802|4800.5|4805.5|4804|4802|4800.5|2428
1639140000000|2021-12-10 12:40:00|4801.5|4801|4801.5|4800|4805.5|4804.5|4801|4799.5|351218
1639140300000|2021-12-10 12:45:00|4802|4800.5|4806|4805.5|4806|4805.5|4802|4800.5|5803
1639140600000|2021-12-10 12:50:00|4807|4806|4806|4804.5|4808.5|4807|4803.5|4802.5|7395
1639140900000|2021-12-10 12:55:00|4805.5|4805|4800|4799|4807|4806.5|4800|4798.5|4025
1639141200000|2021-12-10 13:00:00|4799.5|4798.5|4799.5|4798|4801|4800|4797|4795.5|8981
1639141500000|2021-12-10 13:05:00|4799|4797.5|4797.5|4796|4801.5|4801|4794.5|4793|7176
1639141800000|2021-12-10 13:10:00|4797|4796.5|4791.5|4790.5|4797|4796.5|4791.5|4790|4955
1639142100000|2021-12-10 13:15:00|4792.5|4791|4794|4793|4794.5|4793.5|4790|4788.5|5573
1639142400000|2021-12-10 13:20:00|4793.5|4792.5|4791.5|4790|4794|4792.5|4789|4788|4603
1639142700000|2021-12-10 13:25:00|4791|4789|4792.5|4791|4793|4792|4789.5|4788|8703
1639143000000|2021-12-10 13:30:00|4792|4792|4814|4812|4814|4812.5|4790.5|4789|15585
1639143300000|2021-12-10 13:35:00|4814.5|4812.5|4812.5|4810.5|4820|4819|4810|4808.5|14271
1639143600000|2021-12-10 13:40:00|4812|4810|4803.5|4802.5|4812|4810|4803|4801.5|10425
1639143900000|2021-12-10 13:45:00|4803|4802|4799.5|4798.5|4804|4803|4793.5|4791.5|9078
1639144200000|2021-12-10 13:50:00|4799|4798|4804.5|4803.5|4805|4804.5|4797.5|4796.5|11737
1639144500000|2021-12-10 13:55:00|4804|4804|4799.5|4798.5|4805.5|4804.5|4799.5|4798.5|74029
1639144800000|2021-12-10 14:00:00|4800|4799|4802|4801|4803|4802|4799.5|4798.5|8396
1639145100000|2021-12-10 14:05:00|4801.5|4800.5|4801.5|4800.5|4805|4803.5|4801|4799.5|5573
1639145400000|2021-12-10 14:10:00|4802|4801|4804|4802.5|4804.5|4803.5|4799|4797.5|14696
1639145700000|2021-12-10 14:15:00|4803.5|4803|4803|4802.5|4808|4807|4802.5|4801|11713
1639146000000|2021-12-10 14:20:00|4803.5|4802|4804|4803|4805.5|4805|4802|4800.5|11386
1639146300000|2021-12-10 14:25:00|4803.5|4801.5|4809.5|4809|4809.5|4809|4800|4799|29423
1639146600000|2021-12-10 14:30:00|4810|4808.5|4797.5|4796|4821.5|4819.5|4791.5|4790|45679
1639146900000|2021-12-10 14:35:00|4796.5|4795.5|4800|4798.5|4800.5|4799.5|4791.5|4790|40203
1639147200000|2021-12-10 14:40:00|4800.5|4799|4795|4794|4802.5|4802|4793|4791.5|22037
1639147500000|2021-12-10 14:45:00|4794.5|4793.5|4785|4784|4796|4795|4782.5|4781.5|25442
1639147800000|2021-12-10 14:50:00|4785.5|4784.5|4784|4782.5|4788|4787|4779.5|4777.5|24355
1639148100000|2021-12-10 14:55:00|4784.5|4782|4781.5|4781|4785.5|4785|4774|4773|34680
1639148400000|2021-12-10 15:00:00|4782.5|4780.5|4764|4763|4785|4784|4762|4760.5|16276
1639148700000|2021-12-10 15:05:00|4763.5|4762.5|4763|4762|4770|4769.5|4760|4759|20114
1639149000000|2021-12-10 15:10:00|4762.5|4762.5|4762.5|4761.5|4766|4765.5|4761|4759.5|23772
1639149300000|2021-12-10 15:15:00|4762|4762|4766.5|4765|4769|4768|4759|4758|17283
1639149600000|2021-12-10 15:20:00|4765|4764.5|4760.5|4759|4765|4765.5|4759|4757.5|14950
1639149900000|2021-12-10 15:25:00|4760|4759.5|4758.5|4757.5|4764|4763.5|4757.5|4757|129052
1639150200000|2021-12-10 15:30:00|4759|4758|4748|4747|4759|4758|4747.5|4745.5|25291
1639150500000|2021-12-10 15:35:00|4747.5|4746.5|4751|4750.5|4753.5|4752.5|4742|4740.5|15491
1639150800000|2021-12-10 15:40:00|4750.5|4750|4751.5|4750.5|4752.5|4751.5|4746|4744.5|13983
1639151100000|2021-12-10 15:45:00|4751|4750|4753|4751.5|4757|4756|4749.5|4748|17680
1639151400000|2021-12-10 15:50:00|4752.5|4751|4756|4755.5|4757|4755.5|4750|4748.5|11366
1639151700000|2021-12-10 15:55:00|4756.5|4755|4763|4762.5|4765|4764|4755.5|4754.5|20997
1639152000000|2021-12-10 16:00:00|4762.5|4762|4754.5|4753.5|4763|4762|4751.5|4750.5|23727
1639152300000|2021-12-10 16:05:00|4754|4754|4752.5|4751|4757|4756|4751|4750|16305
1639152600000|2021-12-10 16:10:00|4753|4752|4755.5|4754|4760.5|4759|4753|4752|4752
1639152900000|2021-12-10 16:15:00|4755|4753.5|4753.5|4752|4757.5|4756|4749.5|4748|3425
1639153200000|2021-12-10 16:20:00|4754.5|4752.5|4758|4757|4758|4757|4751.5|4749.5|3176
1639153500000|2021-12-10 16:25:00|4757.5|4756|4762|4760|4764|4762.5|4757|4756|4253
1639382400000|2021-12-13 08:00:00|4825|4802|4858|4854.5|4859|4854.5|4824|4802|70670
1639382700000|2021-12-13 08:05:00|4858.5|4855|4843|4841|4859.5|4858.5|4837|4836.5|48152
1639383000000|2021-12-13 08:10:00|4844|4841.5|4839|4837.5|4849.5|4847.5|4836.5|4834|21030
1639383300000|2021-12-13 08:15:00|4840|4838|4819.5|4818|4840|4838.5|4819.5|4817|27284
1639383600000|2021-12-13 08:20:00|4819|4817.5|4823|4822|4824|4822|4813|4811.5|14811
1639383900000|2021-12-13 08:25:00|4824.5|4822.5|4828|4827.5|4832|4829.5|4824|4822|15132
1639384200000|2021-12-13 08:30:00|4828.5|4828|4826.5|4825.5|4832|4830.5|4825.5|4825|11600
1639384500000|2021-12-13 08:35:00|4827.5|4826|4831|4828.5|4835.5|4833.5|4822.5|4821|16635
1639384800000|2021-12-13 08:40:00|4830.5|4828|4836|4835|4837.5|4836.5|4825.5|4824|15097
1639385100000|2021-12-13 08:45:00|4836.5|4835.5|4836.5|4835|4842|4840.5|4833|4831.5|17316
1639385400000|2021-12-13 08:50:00|4836|4834.5|4834.5|4833.5|4838.5|4837.5|4833.5|4831.5|13153
1639385700000|2021-12-13 08:55:00|4834|4833|4833|4831.5|4835|4833.5|4829|4828|7982
1639386000000|2021-12-13 09:00:00|4832.5|4831|4846.5|4845|4849.5|4848.5|4830.5|4829.5|20481
1639386300000|2021-12-13 09:05:00|4847|4845.5|4844.5|4843.5|4847.5|4846|4842|4841|11808
1639386600000|2021-12-13 09:10:00|4845|4844|4838|4836.5|4847.5|4846.5|4835.5|4834.5|24142
1639386900000|2021-12-13 09:15:00|4837.5|4836|4833.5|4832.5|4838|4837.5|4833.5|4832|7838
1639387200000|2021-12-13 09:20:00|4833|4831.5|4836|4834.5|4837|4835.5|4828|4826.5|15436
1639387500000|2021-12-13 09:25:00|4835.5|4834|4832.5|4832|4836|4834.5|4830.5|4829|5737
1639387800000|2021-12-13 09:30:00|4833|4832.5|4835|4834|4840.5|4839.5|4833|4832.5|10108
1639388100000|2021-12-13 09:35:00|4834.5|4833.5|4834|4833|4840|4838.5|4832.5|4831|8339
1639388400000|2021-12-13 09:40:00|4833.5|4833.5|4830.5|4829.5|4835.5|4835|4828.5|4826.5|10974
1639388700000|2021-12-13 09:45:00|4831|4830|4823.5|4822|4832.5|4831.5|4815.5|4815|24877
1639389000000|2021-12-13 09:50:00|4823|4821.5|4817.5|4816|4823|4822|4816.5|4814.5|3739
1639389300000|2021-12-13 09:55:00|4818|4816.5|4823|4822.5|4827.5|4826|4816.5|4815|16262
1639389600000|2021-12-13 10:00:00|4823.5|4823|4815.5|4814.5|4827|4826|4814|4812.5|6635
1639389900000|2021-12-13 10:05:00|4816|4815|4813.5|4812.5|4816|4815.5|4808.5|4806.5|7566
1639390200000|2021-12-13 10:10:00|4813|4812|4799|4797.5|4813|4812|4799|4797.5|8097
1639390500000|2021-12-13 10:15:00|4799.5|4798|4800|4798.5|4801|4800|4794|4792.5|15180
1639390800000|2021-12-13 10:20:00|4799.5|4799|4805|4804|4808|4806|4793.5|4793|37904
1639391100000|2021-12-13 10:25:00|4804.5|4803.5|4818|4817.5|4819|4817.5|4802.5|4801|14434
1639391400000|2021-12-13 10:30:00|4817.5|4816.5|4818.5|4817|4820|4819|4810|4808.5|24891
1639391700000|2021-12-13 10:35:00|4819|4817.5|4823|4822|4827.5|4826|4819|4817.5|11689
1639392000000|2021-12-13 10:40:00|4822.5|4821.5|4828|4827|4828.5|4828|4821.5|4820|10111
1639392300000|2021-12-13 10:45:00|4827.5|4826.5|4817.5|4816.5|4828|4827.5|4817.5|4816.5|16905
1639392600000|2021-12-13 10:50:00|4816.5|4816|4814.5|4813.5|4817.5|4816.5|4811.5|4810.5|7295
1639392900000|2021-12-13 10:55:00|4814|4813|4811|4809.5|4814.5|4813|4807.5|4806|11421
1639393200000|2021-12-13 11:00:00|4810.5|4810|4818|4817|4819|4818|4809|4807.5|5711
1639393500000|2021-12-13 11:05:00|4818.5|4817.5|4820.5|4819.5|4820.5|4820|4816.5|4815|7269
1639393800000|2021-12-13 11:10:00|4821|4820|4821.5|4820|4824.5|4823.5|4820.5|4819.5|8409
1639394100000|2021-12-13 11:15:00|4821|4819.5|4825|4824.5|4825.5|4824.5|4819|4818|10661
1639394400000|2021-12-13 11:20:00|4825.5|4825|4821|4819.5|4831|4829.5|4821|4819|7003
1639394700000|2021-12-13 11:25:00|4820.5|4820|4823.5|4823|4832|4830|4820.5|4819.5|13893
1639395000000|2021-12-13 11:30:00|4823|4822|4827.5|4826|4829.5|4828|4822.5|4821|3970
1639395300000|2021-12-13 11:35:00|4828|4826.5|4829.5|4828.5|4831.5|4830.5|4823.5|4822|16208
1639395600000|2021-12-13 11:40:00|4829|4828|4832.5|4831.5|4836|4834.5|4827.5|4826.5|13822
1639395900000|2021-12-13 11:45:00|4832|4831|4831.5|4830.5|4832.5|4831.5|4829.5|4828.5|9256
1639396200000|2021-12-13 11:50:00|4832|4831|4831|4830|4832.5|4831.5|4830|4828.5|5844
1639396500000|2021-12-13 11:55:00|4830.5|4829|4832|4831.5|4833.5|4832|4830|4829|10415
1639396800000|2021-12-13 12:00:00|4832.5|4832|4820|4819|4833|4832|4819|4818|25307
1639397100000|2021-12-13 12:05:00|4820.5|4819.5|4811|4809.5|4823|4822.5|4810.5|4809.5|8972
1639397400000|2021-12-13 12:10:00|4810.5|4810|4817|4815.5|4818.5|4818|4810.5|4810|5551
1639397700000|2021-12-13 12:15:00|4817.5|4816|4816|4814.5|4819.5|4818.5|4815.5|4814.5|5790
1639398000000|2021-12-13 12:20:00|4815.5|4814|4825.5|4825|4826.5|4825|4815|4814|6978
1639398300000|2021-12-13 12:25:00|4826|4825.5|4825|4824|4829|4828|4823.5|4822|5713
1639398600000|2021-12-13 12:30:00|4824.5|4823.5|4825|4824|4827.5|4827|4824|4823.5|5195
1639398900000|2021-12-13 12:35:00|4825.5|4824.5|4826|4824.5|4827|4826|4822.5|4821.5|5269
1639399200000|2021-12-13 12:40:00|4825.5|4824|4825.5|4824|4826|4825.5|4823.5|4823|4175
1639399500000|2021-12-13 12:45:00|4825|4824.5|4826|4825|4827|4825.5|4821.5|4820.5|8259
1639399800000|2021-12-13 12:50:00|4825.5|4824.5|4827|4826.5|4830.5|4829.5|4824.5|4823.5|7941
1639400100000|2021-12-13 12:55:00|4826.5|4826|4829.5|4829|4832|4830.5|4825|4824.5|9275
1639400400000|2021-12-13 13:00:00|4830|4829.5|4820.5|4819.5|4834.5|4833.5|4820|4819|8261
1639400700000|2021-12-13 13:05:00|4821|4820|4834.5|4833.5|4835.5|4834.5|4821|4820|11622
1639401000000|2021-12-13 13:10:00|4834|4833|4827.5|4826.5|4836|4835|4826|4825|7089
1639401300000|2021-12-13 13:15:00|4827|4826|4825.5|4824|4827.5|4826|4821|4820|11021
1639401600000|2021-12-13 13:20:00|4825|4823.5|4825.5|4824.5|4826.5|4825.5|4822.5|4820.5|5386
1639401900000|2021-12-13 13:25:00|4825|4824|4828|4827|4830.5|4830|4824|4823|212958
1639402200000|2021-12-13 13:30:00|4827.5|4826|4824|4823|4828.5|4827.5|4823.5|4822|17986
1639402500000|2021-12-13 13:35:00|4824.5|4823.5|4823|4822|4828|4826.5|4821.5|4820.5|11616
1639402800000|2021-12-13 13:40:00|4822.5|4822.5|4815|4814|4825|4824|4815|4813.5|3478
1639403100000|2021-12-13 13:45:00|4814.5|4813.5|4811|4810|4814.5|4814|4810|4808.5|7343
1639403400000|2021-12-13 13:50:00|4810.5|4809.5|4812.5|4811.5|4813|4812|4807.5|4806.5|11387
1639403700000|2021-12-13 13:55:00|4812|4812|4816.5|4815.5|4818.5|4818|4812|4812|17784
1639404000000|2021-12-13 14:00:00|4816|4815|4816.5|4815.5|4817|4816.5|4815|4814|92908
1639404300000|2021-12-13 14:05:00|4817|4816|4816|4815|4820|4819.5|4814.5|4813.5|12154
1639404600000|2021-12-13 14:10:00|4816.5|4815.5|4821.5|4820.5|4823|4821.5|4814.5|4813.5|86751
1639404900000|2021-12-13 14:15:00|4821|4820|4816|4814.5|4821.5|4820|4815.5|4814.5|7457
1639405200000|2021-12-13 14:20:00|4815.5|4815|4810.5|4809|4817.5|4816.5|4809.5|4808|25405
1639405500000|2021-12-13 14:25:00|4810|4808.5|4804.5|4803|4810|4809|4802|4801|15266
1639405800000|2021-12-13 14:30:00|4805|4803.5|4796.5|4795|4808|4806.5|4792.5|4791.5|98446
1639406100000|2021-12-13 14:35:00|4796|4794.5|4786|4784.5|4797|4796|4783|4782|45534
1639406400000|2021-12-13 14:40:00|4785.5|4785|4784|4783|4797|4795.5|4781.5|4780.5|77068
1639406700000|2021-12-13 14:45:00|4783.5|4782.5|4779.5|4778.5|4789|4786.5|4774.5|4773|30967
1639407000000|2021-12-13 14:50:00|4779|4778|4785|4783.5|4785.5|4784.5|4776|4774|21990
1639407300000|2021-12-13 14:55:00|4785.5|4784|4791|4790.5|4795|4794|4784.5|4783.5|36207
1639407600000|2021-12-13 15:00:00|4792|4791|4789|4788|4796.5|4796|4786.5|4785|23445
1639407900000|2021-12-13 15:05:00|4788.5|4788.5|4788|4787.5|4794.5|4793|4787|4786|24232
1639408200000|2021-12-13 15:10:00|4787.5|4787|4789|4787.5|4791|4790|4784.5|4783|19137
1639408500000|2021-12-13 15:15:00|4789.5|4788|4784|4782|4789.5|4788.5|4781|4780|13728
1639408800000|2021-12-13 15:20:00|4783.5|4782.5|4776|4775|4788|4786.5|4774.5|4774|18365
1639409100000|2021-12-13 15:25:00|4776.5|4775.5|4779|4778|4779|4778|4769.5|4768.5|29355
1639409400000|2021-12-13 15:30:00|4778.5|4777.5|4783|4782.5|4784.5|4783.5|4774.5|4774|20409
1639409700000|2021-12-13 15:35:00|4783.5|4783|4777.5|4776|4790|4789|4777.5|4776|26416
1639410000000|2021-12-13 15:40:00|4777|4776.5|4777|4776|4783.5|4783|4775|4774|23050
1639410300000|2021-12-13 15:45:00|4777.5|4776.5|4772|4771|4778.5|4778|4769.5|4769|15217
1639410600000|2021-12-13 15:50:00|4772.5|4771.5|4773.5|4773|4779.5|4778.5|4770.5|4770|22808
1639410900000|2021-12-13 15:55:00|4774|4773.5|4772.5|4771|4777|4776.5|4770|4769.5|19848
1639411200000|2021-12-13 16:00:00|4772|4771.5|4766.5|4765.5|4773.5|4773|4763|4762.5|23003
1639411500000|2021-12-13 16:05:00|4767|4766|4768|4767.5|4770.5|4769.5|4762.5|4761.5|16321
1639411800000|2021-12-13 16:10:00|4768.5|4766.5|4763|4761.5|4770|4769|4760.5|4760|19766
1639412100000|2021-12-13 16:15:00|4762.5|4762|4756|4755|4764.5|4763.5|4755.5|4755|23544
1639412400000|2021-12-13 16:20:00|4756.5|4755.5|4752.5|4752|4756.5|4755.5|4750|4748.5|31569
1639412700000|2021-12-13 16:25:00|4752|4751.5|4749.5|4749|4755|4754.5|4747.5|4746|41997
1639468800000|2021-12-14 08:00:00|4798|4795|4805.5|4804|4813.5|4810.5|4796|4782|41684
1639469100000|2021-12-14 08:05:00|4806|4804.5|4796.5|4794|4813.5|4811|4796.5|4794|44374
1639469400000|2021-12-14 08:10:00|4796|4794.5|4802|4799.5|4804.5|4803|4795|4793|22296
1639469700000|2021-12-14 08:15:00|4802.5|4800|4813|4812|4820|4818.5|4802|4800|31716
1639470000000|2021-12-14 08:20:00|4812.5|4812.5|4833|4832|4836.5|4835|4810|4808.5|35545
1639470300000|2021-12-14 08:25:00|4832.5|4831.5|4825|4823.5|4836.5|4834.5|4819|4818|38818
1639470600000|2021-12-14 08:30:00|4824.5|4824|4823|4821.5|4825|4824|4811.5|4809.5|21580
1639470900000|2021-12-14 08:35:00|4823.5|4822|4818|4817|4826|4824.5|4813|4812.5|25721
1639471200000|2021-12-14 08:40:00|4817.5|4816.5|4817.5|4817|4822|4821.5|4816.5|4815|21081
1639471500000|2021-12-14 08:45:00|4818|4817.5|4811.5|4810.5|4820.5|4819|4809|4808|21788
1639471800000|2021-12-14 08:50:00|4812|4811|4807|4806|4817.5|4817|4804.5|4803.5|27140
1639472100000|2021-12-14 08:55:00|4806.5|4806.5|4804.5|4803.5|4810|4809.5|4804|4803.5|26211
1639472400000|2021-12-14 09:00:00|4804|4803|4802.5|4801|4808.5|4807.5|4801.5|4800.5|46248
1639472700000|2021-12-14 09:05:00|4802|4801.5|4810|4808.5|4810.5|4809|4802|4801|15945
1639473000000|2021-12-14 09:10:00|4809.5|4809|4805|4804.5|4810|4809.5|4802.5|4802|12235
1639473300000|2021-12-14 09:15:00|4805.5|4805|4817.5|4816.5|4818.5|4816.5|4805.5|4804.5|11881
1639473600000|2021-12-14 09:20:00|4818|4817|4812|4811|4820|4818.5|4811.5|4810.5|9321
1639473900000|2021-12-14 09:25:00|4812.5|4811.5|4811.5|4810.5|4815|4814|4805.5|4804|9342
1639474200000|2021-12-14 09:30:00|4812|4811|4811|4810.5|4812.5|4812|4808|4806.5|12502
1639474500000|2021-12-14 09:35:00|4811.5|4810|4807|4805.5|4815.5|4815|4806|4804.5|13148
1639474800000|2021-12-14 09:40:00|4808|4806|4803.5|4802|4812.5|4811.5|4803|4801|13157
1639475100000|2021-12-14 09:45:00|4803|4801.5|4801.5|4801|4806|4804.5|4797|4796.5|13220
1639475400000|2021-12-14 09:50:00|4802|4801.5|4789.5|4788|4802.5|4801.5|4789|4787.5|12181
1639475700000|2021-12-14 09:55:00|4789|4788.5|4791|4790.5|4795|4794.5|4787|4786|17585
1639476000000|2021-12-14 10:00:00|4790.5|4790|4789|4787.5|4796.5|4795|4788|4786.5|15087
1639476300000|2021-12-14 10:05:00|4789.5|4788|4801.5|4801|4802.5|4801|4789|4787.5|14198
1639476600000|2021-12-14 10:10:00|4800.5|4800.5|4801|4800.5|4801.5|4800.5|4797|4795|8968
1639476900000|2021-12-14 10:15:00|4801.5|4801|4801.5|4801|4804.5|4803|4798.5|4797|5655
1639477200000|2021-12-14 10:20:00|4802|4801.5|4802|4801|4807|4806|4797.5|4796.5|12910
1639477500000|2021-12-14 10:25:00|4802.5|4801.5|4804.5|4803|4806|4804|4801|4800|8324
1639477800000|2021-12-14 10:30:00|4804|4803.5|4810.5|4809|4811|4810|4804|4803|9452
1639478100000|2021-12-14 10:35:00|4810|4808.5|4810.5|4809.5|4814|4812.5|4808.5|4807|6673
1639478400000|2021-12-14 10:40:00|4811|4810|4816|4815|4818.5|4817.5|4809.5|4808.5|6855
1639478700000|2021-12-14 10:45:00|4816.5|4815.5|4819.5|4818.5|4820.5|4819|4813.5|4812.5|7351
1639479000000|2021-12-14 10:50:00|4820|4818|4821|4820|4823.5|4822.5|4816.5|4815|49897
1639479300000|2021-12-14 10:55:00|4820.5|4819.5|4827|4825.5|4829|4827.5|4819.5|4818.5|12299
1639479600000|2021-12-14 11:00:00|4826.5|4825|4824.5|4823.5|4827|4825.5|4823|4821|7512
1639479900000|2021-12-14 11:05:00|4825|4824|4825|4823.5|4828|4826.5|4822|4821.5|10163
1639480200000|2021-12-14 11:10:00|4825.5|4824|4821|4820|4827.5|4826|4820.5|4820|11339
1639480500000|2021-12-14 11:15:00|4820.5|4820.5|4824|4823|4826.5|4825|4818|4817.5|12764
1639480800000|2021-12-14 11:20:00|4823.5|4822|4828.5|4827.5|4829|4828|4820.5|4819.5|11743
1639481100000|2021-12-14 11:25:00|4829|4828|4829|4828.5|4831|4830|4825|4824|15663
1639481400000|2021-12-14 11:30:00|4828.5|4828|4822|4820.5|4829|4828|4820.5|4819.5|6424
1639481700000|2021-12-14 11:35:00|4822.5|4821|4830|4829|4832|4831|4822|4820.5|13112
1639482000000|2021-12-14 11:40:00|4829.5|4828.5|4824.5|4823.5|4830.5|4829.5|4824.5|4823.5|12261
1639482300000|2021-12-14 11:45:00|4825|4824|4823|4821.5|4829.5|4828|4823|4821.5|11286
1639482600000|2021-12-14 11:50:00|4822.5|4820.5|4819|4818|4824|4822.5|4817.5|4817|10613
1639482900000|2021-12-14 11:55:00|4820|4818.5|4820|4818.5|4824|4823.5|4817.5|4817|11402
1639483200000|2021-12-14 12:00:00|4819.5|4818|4816|4814.5|4819.5|4819|4814.5|4814|9660
1639483500000|2021-12-14 12:05:00|4815.5|4815|4815.5|4815|4818|4817|4812|4811|9852
1639483800000|2021-12-14 12:10:00|4816|4815.5|4822|4821|4822|4821.5|4813|4812.5|11563
1639484100000|2021-12-14 12:15:00|4822.5|4821.5|4831|4829.5|4832.5|4831.5|4821|4820|10541
1639484400000|2021-12-14 12:20:00|4831.5|4830|4829.5|4829|4833.5|4832|4829|4828.5|15578
1639484700000|2021-12-14 12:25:00|4830|4829.5|4837.5|4837|4838|4837.5|4828|4827|7597
1639485000000|2021-12-14 12:30:00|4838|4837.5|4833|4832|4838.5|4837.5|4831|4830|17206
1639485300000|2021-12-14 12:35:00|4833.5|4832.5|4831|4830|4833.5|4833|4829|4828|5403
1639485600000|2021-12-14 12:40:00|4830.5|4829.5|4836|4834.5|4836|4835|4828.5|4827.5|12085
1639485900000|2021-12-14 12:45:00|4836.5|4835|4833|4832.5|4838|4836.5|4832.5|4831.5|12258
1639486200000|2021-12-14 12:50:00|4833.5|4833|4836.5|4835.5|4837|4836.5|4830|4829.5|19620
1639486500000|2021-12-14 12:55:00|4836|4836|4834|4833|4840.5|4839.5|4834|4833|17361
1639486800000|2021-12-14 13:00:00|4834.5|4833.5|4835.5|4834|4838|4837|4834.5|4833|7875
1639487100000|2021-12-14 13:05:00|4836|4834.5|4835.5|4834.5|4838.5|4837.5|4833|4832|8155
1639487400000|2021-12-14 13:10:00|4836|4835|4835.5|4834|4836.5|4836|4831|4830.5|10574
1639487700000|2021-12-14 13:15:00|4835|4834.5|4833|4831.5|4835.5|4835|4832|4831.5|8354
1639488000000|2021-12-14 13:20:00|4832.5|4831|4832|4831.5|4832.5|4831.5|4825.5|4824.5|10102
1639488300000|2021-12-14 13:25:00|4832.5|4832|4830.5|4829.5|4833|4832.5|4827.5|4826.5|8147
1639488600000|2021-12-14 13:30:00|4831|4830|4823.5|4822.5|4834|4833.5|4819.5|4818.5|13095
1639488900000|2021-12-14 13:35:00|4823|4823|4828.5|4827.5|4830.5|4830|4823|4822.5|13776
1639489200000|2021-12-14 13:40:00|4828|4826.5|4817|4816|4829|4828.5|4815.5|4814.5|9886
1639489500000|2021-12-14 13:45:00|4816.5|4815|4809.5|4808|4816.5|4815.5|4808|4807|18169
1639489800000|2021-12-14 13:50:00|4809|4807.5|4805.5|4805|4810.5|4810|4805.5|4804|13865
1639490100000|2021-12-14 13:55:00|4805|4804.5|4805.5|4804.5|4809.5|4808.5|4804|4803|9820
1639490400000|2021-12-14 14:00:00|4805|4803.5|4797.5|4797|4805|4804|4795|4793.5|12480
1639490700000|2021-12-14 14:05:00|4797|4796.5|4793|4791.5|4800|4799|4792|4791|11933
1639491000000|2021-12-14 14:10:00|4793.5|4792|4797.5|4797|4801|4800.5|4793.5|4791.5|22281
1639491300000|2021-12-14 14:15:00|4797|4796.5|4793|4792|4799|4798.5|4789|4787.5|17214
1639491600000|2021-12-14 14:20:00|4792.5|4791|4792|4791.5|4793|4792.5|4787.5|4786.5|13456
1639491900000|2021-12-14 14:25:00|4792.5|4792|4796.5|4796|4797|4796|4791.5|4790.5|15641
1639492200000|2021-12-14 14:30:00|4797|4796.5|4814.5|4813.5|4815.5|4814.5|4795.5|4794.5|99890
1639492500000|2021-12-14 14:35:00|4814|4812.5|4827.5|4825.5|4836.5|4835.5|4812|4811.5|65998
1639492800000|2021-12-14 14:40:00|4827|4826|4852|4851|4855|4854|4825.5|4824|148906
1639493100000|2021-12-14 14:45:00|4852.5|4851.5|4859.5|4858.5|4869|4867|4852.5|4851|148356
1639493400000|2021-12-14 14:50:00|4860|4859|4863.5|4862.5|4868.5|4868|4859|4857.5|101890
1639493700000|2021-12-14 14:55:00|4863|4861.5|4864.5|4863.5|4873.5|4873|4862|4861|129031
1639494000000|2021-12-14 15:00:00|4864|4863|4874.5|4874|4875|4874.5|4863|4862|101424
1639494300000|2021-12-14 15:05:00|4875|4874.5|4886.5|4885.5|4894.5|4893.5|4871|4870|172215
1639494600000|2021-12-14 15:10:00|4887|4886|4869|4867.5|4893|4892.5|4865.5|4864|106968
1639494900000|2021-12-14 15:15:00|4868.5|4867|4870|4868.5|4876|4875|4864.5|4863.5|185520
1639495200000|2021-12-14 15:20:00|4869.5|4869|4877.5|4876|4881|4880|4866|4865|164921
1639495500000|2021-12-14 15:25:00|4877|4876.5|4875.5|4874.5|4885|4884.5|4874|4873|122907
1639495800000|2021-12-14 15:30:00|4876|4875|4876.5|4876|4879.5|4878.5|4866|4865.5|63586
1639496100000|2021-12-14 15:35:00|4876|4875.5|4880.5|4880|4882.5|4882|4873|4872.5|49412
1639496400000|2021-12-14 15:40:00|4881|4879.5|4887.5|4887|4887.5|4887|4879.5|4879|47560
1639496700000|2021-12-14 15:45:00|4888|4887.5|4881.5|4880.5|4888|4887.5|4879|4877.5|59176
1639497000000|2021-12-14 15:50:00|4882|4881|4884.5|4884|4887.5|4887|4881.5|4880.5|53271
1639497300000|2021-12-14 15:55:00|4884|4883.5|4886|4885.5|4889.5|4888.5|4883|4882|44225
1639497600000|2021-12-14 16:00:00|4885.5|4885|4884|4883|4887|4886|4880.5|4879.5|140484
1639497900000|2021-12-14 16:05:00|4883.5|4883.5|4881|4880|4887.5|4887|4880.5|4879.5|77391
1639498200000|2021-12-14 16:10:00|4881.5|4880.5|4875|4874.5|4883|4882|4875|4874.5|33081
1639498500000|2021-12-14 16:15:00|4875.5|4875|4874.5|4873.5|4881.5|4880.5|4871.5|4871|142697
1639498800000|2021-12-14 16:20:00|4874|4873|4864.5|4863.5|4875|4873.5|4863|4862.5|40001
1639499100000|2021-12-14 16:25:00|4864|4863|4856|4854.5|4865.5|4864.5|4851|4850|53167
1639555200000|2021-12-15 08:00:00|4809.5|4804.5|4773|4771|4817.5|4809.5|4765.5|4762.5|58187
1639555500000|2021-12-15 08:05:00|4773.5|4770|4763|4761|4781|4779.5|4761.5|4759.5|22777
1639555800000|2021-12-15 08:10:00|4763.5|4762|4758|4755.5|4768.5|4767.5|4756.5|4755|19315
1639556100000|2021-12-15 08:15:00|4758.5|4758|4765|4763|4766.5|4764.5|4753|4751.5|23944
1639556400000|2021-12-15 08:20:00|4765.5|4763.5|4763.5|4762|4766.5|4765|4759.5|4758|16342
1639556700000|2021-12-15 08:25:00|4763|4761.5|4765|4764|4768|4767|4761|4760|27691
1639557000000|2021-12-15 08:30:00|4765.5|4764.5|4779.5|4777.5|4779.5|4777.5|4765.5|4764|16741
1639557300000|2021-12-15 08:35:00|4780|4778|4770.5|4769.5|4780.5|4779|4764|4763|14073
1639557600000|2021-12-15 08:40:00|4770|4769|4775|4773.5|4775|4773.5|4768|4767|12258
1639557900000|2021-12-15 08:45:00|4774.5|4773|4775|4773.5|4776|4774|4771.5|4771|9852
1639558200000|2021-12-15 08:50:00|4774.5|4774|4779|4778|4781|4780.5|4773.5|4772.5|9375
1639558500000|2021-12-15 08:55:00|4779.5|4778.5|4755|4753.5|4779.5|4778.5|4752|4750.5|24264
1639558800000|2021-12-15 09:00:00|4755.5|4754.5|4742.5|4741|4759.5|4757.5|4739|4737|56553
1639559100000|2021-12-15 09:05:00|4742|4741.5|4748.5|4747.5|4750.5|4748|4742|4741|16424
1639559400000|2021-12-15 09:10:00|4749|4747|4734.5|4732.5|4752.5|4751|4733|4731.5|27173
1639559700000|2021-12-15 09:15:00|4734|4733|4745.5|4744.5|4746|4744.5|4734|4733|16294
1639560000000|2021-12-15 09:20:00|4745|4744|4736.5|4735|4745.5|4745|4736|4735|9862
1639560300000|2021-12-15 09:25:00|4736|4734.5|4733.5|4731.5|4737.5|4736.5|4731.5|4730|13984
1639560600000|2021-12-15 09:30:00|4734|4732|4746|4745|4747.5|4746|4733|4732|14593
1639560900000|2021-12-15 09:35:00|4746.5|4745.5|4736|4735.5|4747.5|4745.5|4736|4735|11098
1639561200000|2021-12-15 09:40:00|4736.5|4736|4734|4733|4736.5|4736|4729|4728.5|15627
1639561500000|2021-12-15 09:45:00|4733.5|4732.5|4734.5|4733.5|4737|4736|4731|4729|10082
1639561800000|2021-12-15 09:50:00|4734|4733|4738.5|4737.5|4739.5|4738.5|4732.5|4732|8577
1639562100000|2021-12-15 09:55:00|4737.5|4738|4749.5|4749|4749.5|4749|4737|4736|11108
1639562400000|2021-12-15 10:00:00|4749|4748.5|4761|4759.5|4763|4762.5|4749|4748.5|12206
1639562700000|2021-12-15 10:05:00|4761.5|4760|4765.5|4764|4766|4765|4761|4760|12974
1639563000000|2021-12-15 10:10:00|4766|4764.5|4761|4759.5|4766|4765|4755|4753.5|18013
1639563300000|2021-12-15 10:15:00|4760.5|4759|4763.5|4762.5|4769|4768|4758|4756.5|24772
1639563600000|2021-12-15 10:20:00|4764|4763|4768|4767|4768.5|4768|4761.5|4760.5|13917
1639563900000|2021-12-15 10:25:00|4767.5|4766.5|4773|4771.5|4777.5|4776.5|4767|4766|38906
1639564200000|2021-12-15 10:30:00|4772.5|4772|4777.5|4776.5|4777.5|4777|4771.5|4769.5|11073
1639564500000|2021-12-15 10:35:00|4777|4776|4779|4778|4779.5|4778.5|4776|4775.5|7497
1639564800000|2021-12-15 10:40:00|4778.5|4777|4784|4783|4784|4783.5|4776.5|4776|7108
1639565100000|2021-12-15 10:45:00|4783.5|4783.5|4789|4788|4789.5|4788.5|4783|4782|11092
1639565400000|2021-12-15 10:50:00|4788.5|4787|4788.5|4787|4792.5|4792|4787.5|4786.5|10245
1639565700000|2021-12-15 10:55:00|4788|4787.5|4796.5|4796|4797|4796|4788|4787.5|8067
1639566000000|2021-12-15 11:00:00|4797|4796.5|4797.5|4797|4800|4799|4793|4791.5|11311
1639566300000|2021-12-15 11:05:00|4798.5|4797.5|4805.5|4804.5|4805.5|4804.5|4797.5|4797|9747
1639566600000|2021-12-15 11:10:00|4805|4804|4803.5|4802.5|4806.5|4806|4801|4800|16372
1639566900000|2021-12-15 11:15:00|4804|4803|4803.5|4802.5|4806.5|4806|4801|4800|14928
1639567200000|2021-12-15 11:20:00|4803|4802|4805|4804|4806.5|4806|4797.5|4796|11391
1639567500000|2021-12-15 11:25:00|4805.5|4804.5|4811.5|4810|4812|4811|4805.5|4804.5|7453
1639567800000|2021-12-15 11:30:00|4811|4810.5|4810|4809|4811.5|4811|4808.5|4808|10305
1639568100000|2021-12-15 11:35:00|4809.5|4808.5|4810|4809|4813.5|4813|4807|4806|14145
1639568400000|2021-12-15 11:40:00|4810.5|4809.5|4808.5|4807.5|4812|4811.5|4808|4807|5770
1639568700000|2021-12-15 11:45:00|4809|4808|4808|4807|4809.5|4809|4807|4806.5|7716
1639569000000|2021-12-15 11:50:00|4807.5|4806.5|4810|4809.5|4810.5|4810|4803.5|4802|16969
1639569300000|2021-12-15 11:55:00|4810.5|4810|4807|4806.5|4810.5|4810|4807|4806|15678
1639569600000|2021-12-15 12:00:00|4807.5|4807|4804.5|4803.5|4810|4808.5|4800.5|4800|12867
1639569900000|2021-12-15 12:05:00|4804|4803|4801.5|4801|4804|4803|4800|4799|20310
1639570200000|2021-12-15 12:10:00|4802.5|4801.5|4798|4797|4804.5|4803.5|4797|4796.5|7106
1639570500000|2021-12-15 12:15:00|4798.5|4797.5|4804.5|4804|4804.5|4804|4797.5|4796.5|13650
1639570800000|2021-12-15 12:20:00|4804|4803|4798.5|4797.5|4804.5|4804|4798|4797.5|9159
1639571100000|2021-12-15 12:25:00|4798|4797|4798.5|4798|4801|4800.5|4796|4795|10651
1639571400000|2021-12-15 12:30:00|4798|4797.5|4802|4801.5|4803|4802|4797.5|4796.5|4791
1639571700000|2021-12-15 12:35:00|4801.5|4801|4799.5|4798.5|4803.5|4803|4796.5|4795.5|12022
1639572000000|2021-12-15 12:40:00|4800|4799|4800.5|4800|4802|4801|4799.5|4798.5|2842
1639572300000|2021-12-15 12:45:00|4801|4799.5|4802.5|4802|4803.5|4802.5|4801|4799.5|4492
1639572600000|2021-12-15 12:50:00|4802|4801|4797.5|4796.5|4803|4802.5|4797.5|4795.5|5990
1639572900000|2021-12-15 12:55:00|4798|4797|4795.5|4794|4800|4799|4795|4794|8757
1639573200000|2021-12-15 13:00:00|4796|4794.5|4798.5|4797.5|4800.5|4799|4794.5|4794|9192
1639573500000|2021-12-15 13:05:00|4799|4797|4791|4790.5|4800|4799.5|4791|4790.5|8860
1639573800000|2021-12-15 13:10:00|4791.5|4791|4798|4797|4799|4798.5|4791|4790.5|15578
1639574100000|2021-12-15 13:15:00|4798.5|4797.5|4800|4799.5|4802|4801|4796|4795.5|6676
1639574400000|2021-12-15 13:20:00|4800.5|4800|4797|4796.5|4803|4802.5|4794.5|4794|102507
1639574700000|2021-12-15 13:25:00|4797.5|4796|4799|4797.5|4801|4800.5|4795.5|4794.5|14386
1639575000000|2021-12-15 13:30:00|4800|4798|4795.5|4794|4806.5|4805.5|4794.5|4793.5|10443
1639575300000|2021-12-15 13:35:00|4795|4793.5|4800|4799|4800|4799.5|4792.5|4791.5|11785
1639575600000|2021-12-15 13:40:00|4800.5|4799.5|4802|4801.5|4802.5|4802|4797|4796.5|7410
1639575900000|2021-12-15 13:45:00|4801.5|4801|4799.5|4798.5|4804.5|4804|4799.5|4798.5|39195
1639576200000|2021-12-15 13:50:00|4800|4799|4794.5|4793.5|4801|4800.5|4794|4793|11157
1639576500000|2021-12-15 13:55:00|4794|4793|4796.5|4796|4798.5|4797.5|4793.5|4793|10932
1639576800000|2021-12-15 14:00:00|4796|4795|4792|4791|4797|4796.5|4791.5|4791|13093
1639577100000|2021-12-15 14:05:00|4791.5|4790.5|4785.5|4784.5|4791.5|4790.5|4785|4784.5|12404
1639577400000|2021-12-15 14:10:00|4786|4785|4786.5|4785|4788.5|4787.5|4784.5|4783.5|14466
1639577700000|2021-12-15 14:15:00|4787|4785.5|4790.5|4790|4791|4790|4787|4785|9873
1639578000000|2021-12-15 14:20:00|4791|4790.5|4790.5|4789|4793.5|4792.5|4790.5|4789|12436
1639578300000|2021-12-15 14:25:00|4790|4789.5|4780|4779|4795.5|4795|4779.5|4779|43559
1639578600000|2021-12-15 14:30:00|4779.5|4778.5|4766|4765|4786|4785|4766|4765|95591
1639578900000|2021-12-15 14:35:00|4766.5|4765.5|4757|4756|4772|4771|4754.5|4753.5|41243
1639579200000|2021-12-15 14:40:00|4757.5|4756.5|4755.5|4753.5|4763.5|4762.5|4750|4748.5|80884
1639579500000|2021-12-15 14:45:00|4754.5|4753|4761|4759|4761.5|4760|4751.5|4750|28970
1639579800000|2021-12-15 14:50:00|4760.5|4758.5|4766|4764|4766.5|4765.5|4757|4756.5|33123
1639580100000|2021-12-15 14:55:00|4765.5|4764.5|4771.5|4770.5|4773|4772.5|4765.5|4764.5|37833
1639580400000|2021-12-15 15:00:00|4771|4770|4761.5|4760|4775.5|4774|4760.5|4759|29397
1639580700000|2021-12-15 15:05:00|4761|4759|4753.5|4752.5|4763|4762.5|4752.5|4751|71652
1639581000000|2021-12-15 15:10:00|4753|4752|4749|4747.5|4762|4760.5|4748|4746|30690
1639581300000|2021-12-15 15:15:00|4749.5|4748|4747.5|4746|4756|4754.5|4746.5|4745|25723
1639581600000|2021-12-15 15:20:00|4747|4746.5|4744|4743.5|4748.5|4747|4741|4740|24970
1639581900000|2021-12-15 15:25:00|4744.5|4743|4746|4744.5|4748.5|4747|4742.5|4741.5|21973
1639582200000|2021-12-15 15:30:00|4747|4745|4745.5|4744.5|4748.5|4748|4741|4740|24125
1639582500000|2021-12-15 15:35:00|4746|4745|4747|4745.5|4748.5|4747.5|4742.5|4741|421202
1639582800000|2021-12-15 15:40:00|4746.5|4745|4745|4744|4751|4750|4743|4742|823692
1639583100000|2021-12-15 15:45:00|4744.5|4743.5|4742|4740.5|4748|4746|4740.5|4739.5|25163
1639583400000|2021-12-15 15:50:00|4741.5|4741|4742.5|4741.5|4743.5|4743|4739.5|4738.5|45848
1639583700000|2021-12-15 15:55:00|4743|4742|4744|4743|4746|4745|4740|4739|32578
1639584000000|2021-12-15 16:00:00|4743.5|4742.5|4738.5|4737.5|4743.5|4742.5|4737.5|4736.5|28668
1639584300000|2021-12-15 16:05:00|4738|4738|4745.5|4744.5|4748.5|4748|4737.5|4736.5|31579
1639584600000|2021-12-15 16:10:00|4745|4744|4739|4738.5|4746.5|4746|4738.5|4737.5|26329
1639584900000|2021-12-15 16:15:00|4739.5|4739|4738|4737.5|4741|4740.5|4736.5|4736|42951
1639585200000|2021-12-15 16:20:00|4737.5|4737|4745|4744|4745|4744.5|4736.5|4735.5|43454
1639585500000|2021-12-15 16:25:00|4745.5|4744.5|4742|4740.5|4748.5|4748|4740.5|4739.5|49488
1639641600000|2021-12-16 08:00:00|4844.5|4840|4828|4825.5|4854|4850|4825.5|4822.5|39859
1639641900000|2021-12-16 08:05:00|4827.5|4825|4834.5|4831.5|4834.5|4832.5|4814|4811.5|27422
1639642200000|2021-12-16 08:10:00|4834|4832|4832.5|4830.5|4840.5|4838|4827.5|4825.5|35111
1639642500000|2021-12-16 08:15:00|4832|4831|4818|4816.5|4836.5|4835.5|4812.5|4810|43705
1639642800000|2021-12-16 08:20:00|4818.5|4817|4816.5|4815.5|4827|4826|4814.5|4813.5|16334
1639643100000|2021-12-16 08:25:00|4817.5|4816|4818.5|4817|4820.5|4819|4811.5|4810.5|23873
1639643400000|2021-12-16 08:30:00|4818|4816.5|4817|4816|4819.5|4818|4811|4810|11678
1639643700000|2021-12-16 08:35:00|4817.5|4817|4811|4809.5|4822|4819.5|4806|4804.5|32092
1639644000000|2021-12-16 08:40:00|4811.5|4809|4823|4821.5|4823.5|4823|4808.5|4807|16873
1639644300000|2021-12-16 08:45:00|4823.5|4822|4825|4824|4826|4825.5|4817.5|4816|18053
1639644600000|2021-12-16 08:50:00|4824.5|4824.5|4824|4823|4825.5|4824.5|4816.5|4815|22079
1639644900000|2021-12-16 08:55:00|4823.5|4822.5|4816|4815|4825|4824.5|4812.5|4810.5|11253
1639645200000|2021-12-16 09:00:00|4815.5|4814.5|4825|4823.5|4828.5|4826.5|4814.5|4814|99726
1639645500000|2021-12-16 09:05:00|4824.5|4824|4836|4835|4840|4839.5|4824|4823.5|24126
1639645800000|2021-12-16 09:10:00|4837.5|4835.5|4848.5|4847.5|4848.5|4847.5|4835|4833.5|20610
1639646100000|2021-12-16 09:15:00|4848|4847|4846.5|4845.5|4850.5|4849.5|4845|4843.5|17784
1639646400000|2021-12-16 09:20:00|4846|4845|4844.5|4843|4848.5|4846.5|4837.5|4836.5|27797
1639646700000|2021-12-16 09:25:00|4844|4843.5|4841.5|4840.5|4849|4848|4839|4837|170153
1639647000000|2021-12-16 09:30:00|4842|4841|4832|4831|4845|4844|4831.5|4829.5|10237
1639647300000|2021-12-16 09:35:00|4832.5|4830.5|4831|4830|4836|4834.5|4829.5|4828|9774
1639647600000|2021-12-16 09:40:00|4830.5|4829.5|4829|4828|4834.5|4834|4829|4827.5|10342
1639647900000|2021-12-16 09:45:00|4828.5|4827.5|4822.5|4820.5|4830|4828.5|4821.5|4820.5|12806
1639648200000|2021-12-16 09:50:00|4822|4821|4827|4826|4829.5|4828.5|4822|4821|9483
1639648500000|2021-12-16 09:55:00|4827.5|4826.5|4834|4832.5|4834|4833.5|4827.5|4826.5|9673
1639648800000|2021-12-16 10:00:00|4834.5|4833|4833.5|4831.5|4835.5|4834.5|4830|4828.5|12480
1639649100000|2021-12-16 10:05:00|4833|4831|4828|4827|4833|4831|4824.5|4824|17090
1639649400000|2021-12-16 10:10:00|4828.5|4827.5|4829.5|4828|4835|4834|4828|4826.5|8425
1639649700000|2021-12-16 10:15:00|4829|4827.5|4834.5|4833|4835.5|4834|4826|4824|13487
1639650000000|2021-12-16 10:20:00|4834|4832.5|4843|4841.5|4843.5|4841.5|4833|4832|11759
1639650300000|2021-12-16 10:25:00|4842.5|4842|4839|4838|4843|4842.5|4835|4833.5|7958
1639650600000|2021-12-16 10:30:00|4838.5|4837.5|4843|4841.5|4843.5|4842.5|4836|4834.5|14127
1639650900000|2021-12-16 10:35:00|4843.5|4842|4847|4845.5|4851.5|4851|4843.5|4842|11325
1639651200000|2021-12-16 10:40:00|4846.5|4846|4843|4842.5|4847.5|4846.5|4843|4842.5|8068
1639651500000|2021-12-16 10:45:00|4843.5|4842|4839|4838|4844|4842|4836.5|4835.5|14998
1639651800000|2021-12-16 10:50:00|4838.5|4838.5|4840.5|4839.5|4842|4841|4836.5|4835.5|11741
1639652100000|2021-12-16 10:55:00|4841|4840|4838.5|4837.5|4841.5|4840.5|4835.5|4834|7667
1639652400000|2021-12-16 11:00:00|4839|4838|4839|4837.5|4840|4838.5|4836.5|4835|7664
1639652700000|2021-12-16 11:05:00|4838.5|4838|4837.5|4836.5|4841.5|4840.5|4837|4836|17254
1639653000000|2021-12-16 11:10:00|4838|4837|4842|4840.5|4844.5|4843.5|4838|4836.5|11574
1639653300000|2021-12-16 11:15:00|4841.5|4840|4840.5|4839.5|4841.5|4840.5|4836.5|4835|10189
1639653600000|2021-12-16 11:20:00|4841|4840|4844.5|4843.5|4844.5|4844|4837.5|4836.5|12391
1639653900000|2021-12-16 11:25:00|4845|4844|4847.5|4846.5|4849.5|4848|4845|4844|38123
1639654200000|2021-12-16 11:30:00|4848|4847|4842|4841|4848.5|4847.5|4841|4840|15317
1639654500000|2021-12-16 11:35:00|4841|4840.5|4838.5|4837|4842|4841.5|4833.5|4832.5|9070
1639654800000|2021-12-16 11:40:00|4839|4837.5|4841.5|4840.5|4843|4841.5|4837.5|4836.5|9696
1639655100000|2021-12-16 11:45:00|4842|4841|4843.5|4842.5|4846|4845|4840|4838.5|6860
1639655400000|2021-12-16 11:50:00|4843|4843|4838.5|4837|4843|4843|4837|4835.5|3552
1639655700000|2021-12-16 11:55:00|4839|4836.5|4842|4841|4842|4841|4838|4836.5|7675
1639656000000|2021-12-16 12:00:00|4841.5|4840.5|4822.5|4821.5|4841.5|4840.5|4808|4806|18898
1639656300000|2021-12-16 12:05:00|4823|4821|4814.5|4812.5|4825|4823|4812.5|4810.5|7772
1639656600000|2021-12-16 12:10:00|4814|4813|4817|4816|4819|4817|4810.5|4808.5|7258
1639656900000|2021-12-16 12:15:00|4818|4816.5|4825|4823.5|4827.5|4826|4817|4816|9224
1639657200000|2021-12-16 12:20:00|4824.5|4823|4821.5|4819.5|4825|4823.5|4819.5|4818|16268
1639657500000|2021-12-16 12:25:00|4821|4819|4825|4824|4828.5|4827|4820|4818.5|5949
1639657800000|2021-12-16 12:30:00|4826|4824.5|4822.5|4821|4833.5|4832|4822|4820.5|24911
1639658100000|2021-12-16 12:35:00|4822|4821.5|4829.5|4828|4835|4833|4822|4821.5|19815
1639658400000|2021-12-16 12:40:00|4830|4828.5|4832|4829.5|4832|4829.5|4825|4823|21594
1639658700000|2021-12-16 12:45:00|4831.5|4830|4836|4834|4837|4836|4824.5|4823.5|12021
1639659000000|2021-12-16 12:50:00|4835.5|4834.5|4837.5|4836|4839|4837.5|4834|4832.5|5345
1639659300000|2021-12-16 12:55:00|4837|4836.5|4831|4829|4837.5|4836.5|4828.5|4826.5|9336
1639659600000|2021-12-16 13:00:00|4830.5|4828.5|4827.5|4826.5|4832|4831.5|4825.5|4824.5|5775
1639659900000|2021-12-16 13:05:00|4828|4827|4830|4828.5|4830|4829|4827.5|4826.5|27643
1639660200000|2021-12-16 13:10:00|4829.5|4829|4828.5|4827.5|4833.5|4832.5|4827|4826|11997
1639660500000|2021-12-16 13:15:00|4829|4828|4831.5|4830.5|4834.5|4833.5|4828|4827|5326
1639660800000|2021-12-16 13:20:00|4832|4831|4836|4835|4836|4835|4829.5|4829|6588
1639661100000|2021-12-16 13:25:00|4836.5|4835.5|4835|4834.5|4837.5|4837|4834|4833|199882
1639661400000|2021-12-16 13:30:00|4835.5|4834|4842|4840.5|4845|4844.5|4834|4832.5|11082
1639661700000|2021-12-16 13:35:00|4842.5|4841|4841|4840|4847.5|4847|4840|4839|7519
1639662000000|2021-12-16 13:40:00|4840.5|4839.5|4842.5|4842|4846|4845.5|4839|4837|11212
1639662300000|2021-12-16 13:45:00|4842|4841.5|4837.5|4836.5|4842|4841.5|4836.5|4835|8627
1639662600000|2021-12-16 13:50:00|4837|4836|4833|4832|4837.5|4836|4832|4831.5|5598
1639662900000|2021-12-16 13:55:00|4833.5|4832.5|4836|4835.5|4837.5|4837|4833.5|4832|10549
1639663200000|2021-12-16 14:00:00|4835.5|4835|4833|4832|4842.5|4841|4829.5|4828|93160
1639663500000|2021-12-16 14:05:00|4832.5|4831.5|4837.5|4836|4839|4838|4832|4831|11517
1639663800000|2021-12-16 14:10:00|4838|4836.5|4841|4839|4841|4840|4833|4831.5|19180
1639664100000|2021-12-16 14:15:00|4840|4838|4847|4846|4847|4846|4835.5|4833.5|16177
1639664400000|2021-12-16 14:20:00|4847.5|4846.5|4842.5|4841.5|4850|4849|4842.5|4841.5|20793
1639664700000|2021-12-16 14:25:00|4843|4842|4848|4847.5|4851|4850.5|4842.5|4841.5|32585
1639665000000|2021-12-16 14:30:00|4849|4848|4879.5|4879|4880.5|4879.5|4849|4848|132593
1639665300000|2021-12-16 14:35:00|4880|4879.5|4883.5|4882.5|4891.5|4889.5|4876|4874.5|49598
1639665600000|2021-12-16 14:40:00|4884|4883|4882.5|4880.5|4891.5|4890.5|4882.5|4880.5|35771
1639665900000|2021-12-16 14:45:00|4883|4881|4895|4893.5|4895.5|4895|4879.5|4879|31773
1639666200000|2021-12-16 14:50:00|4895.5|4894|4879.5|4878.5|4897|4896.5|4877|4875.5|29966
1639666500000|2021-12-16 14:55:00|4880|4879|4865|4864.5|4883.5|4882|4864.5|4864|37003
1639666800000|2021-12-16 15:00:00|4865.5|4864|4866|4865|4872.5|4872|4862.5|4862|47070
1639667100000|2021-12-16 15:05:00|4865.5|4864.5|4869.5|4869|4871|4870.5|4861.5|4860|33588
1639667400000|2021-12-16 15:10:00|4869|4868.5|4877.5|4876.5|4887|4886|4869|4868|58547
1639667700000|2021-12-16 15:15:00|4877|4877|4890|4888.5|4890.5|4890|4877|4877|21106
1639668000000|2021-12-16 15:20:00|4889.5|4889|4890.5|4889|4894.5|4893.5|4886.5|4885.5|20676
1639668300000|2021-12-16 15:25:00|4891|4889.5|4896|4894|4898.5|4897.5|4889|4887.5|21650
1639668600000|2021-12-16 15:30:00|4896.5|4894.5|4892|4891|4899.5|4899|4890.5|4889.5|25084
1639668900000|2021-12-16 15:35:00|4891.5|4891.5|4889|4888|4894|4893|4884.5|4883.5|21538
1639669200000|2021-12-16 15:40:00|4888.5|4888.5|4893|4891.5|4896.5|4896|4887.5|4887|59711
1639669500000|2021-12-16 15:45:00|4892.5|4891|4898|4896.5|4901.5|4900.5|4891|4890.5|37875
1639669800000|2021-12-16 15:50:00|4897.5|4897|4896|4895.5|4899.5|4899|4892.5|4891.5|12720
1639670100000|2021-12-16 15:55:00|4896.5|4896|4894.5|4894|4901|4900|4890|4888.5|20491
1639670400000|2021-12-16 16:00:00|4895|4894.5|4884.5|4884|4895|4894.5|4883|4882|22268
1639670700000|2021-12-16 16:05:00|4884|4883.5|4881|4880|4885|4884.5|4880|4879|34014
1639671000000|2021-12-16 16:10:00|4881.5|4880.5|4890|4888.5|4891.5|4890.5|4881|4880|72676
1639671300000|2021-12-16 16:15:00|4889.5|4889|4890.5|4890|4897|4896.5|4889.5|4888.5|38190
1639671600000|2021-12-16 16:20:00|4891|4890.5|4897|4895.5|4900|4899|4891|4890.5|28599
1639671900000|2021-12-16 16:25:00|4896.5|4896|4900.5|4898.5|4906.5|4906|4896.5|4895.5|62573
1639728000000|2021-12-17 08:00:00|4884.5|4854|4894.5|4892|4896|4895|4865|4854|57651
1639728300000|2021-12-17 08:05:00|4894|4892.5|4887.5|4884.5|4902.5|4900|4887.5|4884|20120
1639728600000|2021-12-17 08:10:00|4888.5|4885|4867.5|4865|4890|4887.5|4864|4862|18054
1639728900000|2021-12-17 08:15:00|4868|4865.5|4869.5|4868|4872|4871|4861.5|4858.5|14794
1639729200000|2021-12-17 08:20:00|4869|4867.5|4877|4875.5|4879|4878.5|4867.5|4865.5|16992
1639729500000|2021-12-17 08:25:00|4876.5|4875|4882.5|4881|4883|4881|4875|4873.5|10551
1639729800000|2021-12-17 08:30:00|4882|4880.5|4881.5|4880.5|4887.5|4885.5|4879|4877.5|10030
1639730100000|2021-12-17 08:35:00|4881|4880|4880.5|4879.5|4883.5|4882|4877.5|4876|12300
1639730400000|2021-12-17 08:40:00|4881|4880|4884.5|4883|4888|4886|4879.5|4878.5|7678
1639730700000|2021-12-17 08:45:00|4884|4882.5|4878.5|4876.5|4884|4883|4872.5|4871.5|6734
1639731000000|2021-12-17 08:50:00|4879|4877|4873.5|4872.5|4882|4880.5|4872.5|4871|7218
1639731300000|2021-12-17 08:55:00|4873|4871.5|4878|4877|4880.5|4879.5|4872|4870.5|5132
1639731600000|2021-12-17 09:00:00|4877.5|4876.5|4873|4871|4879|4878.5|4869.5|4868|15415
1639731900000|2021-12-17 09:05:00|4872.5|4870.5|4863|4861.5|4872.5|4871|4862|4860|45352
1639732200000|2021-12-17 09:10:00|4863.5|4862|4847.5|4845.5|4864|4863|4844.5|4843.5|29248
1639732500000|2021-12-17 09:15:00|4847|4845|4851|4849.5|4855|4853.5|4843.5|4843|24326
1639732800000|2021-12-17 09:20:00|4850.5|4848.5|4851.5|4849.5|4852.5|4850.5|4840.5|4839|8530
1639733100000|2021-12-17 09:25:00|4851|4850|4849.5|4848|4854|4852|4847|4845|6992
1639733400000|2021-12-17 09:30:00|4850.5|4847.5|4853.5|4853|4857.5|4856|4850.5|4847.5|7441
1639733700000|2021-12-17 09:35:00|4853|4852.5|4857|4855.5|4857.5|4856|4851|4849.5|6009
1639734000000|2021-12-17 09:40:00|4856.5|4855|4867|4865.5|4872.5|4870.5|4856|4854.5|6758
1639734300000|2021-12-17 09:45:00|4866.5|4865|4878.5|4876.5|4879|4877|4864|4862.5|9522
1639734600000|2021-12-17 09:50:00|4878|4876|4901.5|4900|4901.5|4900|4877.5|4875.5|8843
1639734900000|2021-12-17 09:55:00|4901|4899.5|4898|4897|4905.5|4904.5|4898|4896.5|11539
1639735200000|2021-12-17 10:00:00|4899.5|4897.5|4897|4895.5|4903.5|4902|4895|4894|9054
1639735500000|2021-12-17 10:05:00|4897.5|4896|4902|4900|4907|4905|4896|4895.5|15808
1639736100000|2021-12-17 10:15:00|4900.5|4897.5|4890|4889|4901|4897.5|4883.5|4881.5|68355
1639736400000|2021-12-17 10:20:00|4891|4889.5|4893|4891.5|4897.5|4897|4890|4889|23310
1639736700000|2021-12-17 10:25:00|4893.5|4892|4889.5|4888|4895.5|4894.5|4888.5|4886.5|23090
1639737000000|2021-12-17 10:30:00|4890|4888.5|4893|4892|4899|4897.5|4887.5|4885.5|16524
1639737300000|2021-12-17 10:35:00|4893.5|4892.5|4878|4877|4894.5|4893.5|4877.5|4876.5|16566
1639737600000|2021-12-17 10:40:00|4878.5|4877.5|4878|4876.5|4884|4882.5|4875|4873|19049
1639737900000|2021-12-17 10:45:00|4878.5|4877|4886|4885.5|4890.5|4889.5|4877.5|4877|23984
1639738200000|2021-12-17 10:50:00|4888|4886|4888.5|4888|4892.5|4892|4878.5|4877|151315
1639738500000|2021-12-17 10:55:00|4888|4887|4889.5|4888.5|4893|4892|4887.5|4887|141433
1639738800000|2021-12-17 11:00:00|4889|4887.5|4889.5|4888.5|4895|4893.5|4885.5|4883.5|23838
1639739100000|2021-12-17 11:05:00|4890|4889|4890|4889.5|4894|4892.5|4887.5|4886.5|412222
1639739400000|2021-12-17 11:10:00|4890.5|4889|4887.5|4886|4894|4893|4887.5|4885.5|13912
1639739700000|2021-12-17 11:15:00|4887|4886.5|4894|4893|4894|4893|4884.5|4883.5|6481
1639740000000|2021-12-17 11:20:00|4895|4893.5|4902|4901.5|4902.5|4901.5|4894|4893.5|21565
1639740300000|2021-12-17 11:25:00|4901.5|4901|4905.5|4905|4913|4911.5|4901.5|4901|140465
1639740600000|2021-12-17 11:30:00|4906|4906|4904.5|4903.5|4908|4907|4901.5|4901|33389
1639740900000|2021-12-17 11:35:00|4904|4903|4906.5|4906|4910.5|4909|4902.5|4901.5|65845
1639741200000|2021-12-17 11:40:00|4907|4906.5|4910.5|4909.5|4912.5|4910.5|4907|4905.5|129148
1639741500000|2021-12-17 11:45:00|4910|4909|4911.5|4910.5|4912.5|4911.5|4907|4906|8141
1639741800000|2021-12-17 11:50:00|4911|4910|4905.5|4904.5|4913|4912.5|4904.5|4904|8439
1639742100000|2021-12-17 11:55:00|4906|4905|4909.5|4907.5|4909.5|4908.5|4903.5|4903|8786
1639742400000|2021-12-17 12:00:00|4909|4907|4912|4911|4913|4911.5|4906.5|4905|419511
1639742700000|2021-12-17 12:05:00|4911.5|4910.5|4902.5|4901.5|4911.5|4910.5|4902.5|4901|6331
1639743000000|2021-12-17 12:10:00|4902|4901|4894|4893.5|4902|4901|4890|4888.5|12118
1639743300000|2021-12-17 12:15:00|4894.5|4894|4893|4891.5|4895.5|4894.5|4889.5|4889|8059
1639743600000|2021-12-17 12:20:00|4892.5|4890.5|4891|4889.5|4895.5|4894.5|4890|4889.5|5861
1639743900000|2021-12-17 12:25:00|4890.5|4890|4891|4890|4893|4891.5|4890|4889.5|4276
1639744200000|2021-12-17 12:30:00|4891.5|4890.5|4886.5|4885.5|4892|4891.5|4886|4885.5|6877
1639744500000|2021-12-17 12:35:00|4887|4886|4886|4884|4888.5|4887.5|4882|4881|8142
1639744800000|2021-12-17 12:40:00|4885.5|4884.5|4878.5|4877.5|4886|4885|4878|4877|7001
1639745100000|2021-12-17 12:45:00|4878|4876.5|4874|4872.5|4881|4879.5|4872.5|4872|14905
1639745400000|2021-12-17 12:50:00|4874.5|4873|4872|4871|4876.5|4875|4870|4869|17005
1639745700000|2021-12-17 12:55:00|4872.5|4871.5|4873.5|4872.5|4877|4876|4871.5|4870.5|13878
1639746000000|2021-12-17 13:00:00|4874|4873|4885|4884|4885|4884|4874|4873|13046
1639746300000|2021-12-17 13:05:00|4884.5|4883.5|4880.5|4879|4888.5|4887.5|4876|4874.5|10171
1639746600000|2021-12-17 13:10:00|4881|4879.5|4877.5|4876|4881.5|4880.5|4875.5|4874|16498
1639746900000|2021-12-17 13:15:00|4877|4875.5|4875.5|4874|4877.5|4877|4869|4867.5|16358
1639747200000|2021-12-17 13:20:00|4876|4874.5|4874|4873.5|4878|4877.5|4871|4869.5|19964
1639747500000|2021-12-17 13:25:00|4874.5|4874|4869.5|4868.5|4876.5|4875|4868.5|4867|22141
1639747800000|2021-12-17 13:30:00|4869|4869|4885.5|4884.5|4886|4885.5|4869|4868.5|19068
1639748100000|2021-12-17 13:35:00|4886|4885|4881.5|4880.5|4890.5|4889.5|4878.5|4877.5|11816
1639748400000|2021-12-17 13:40:00|4881|4880|4886|4884.5|4891.5|4890|4881|4880|9994
1639748700000|2021-12-17 13:45:00|4885.5|4885|4891|4890|4892.5|4891|4885.5|4884.5|10820
1639749000000|2021-12-17 13:50:00|4890.5|4890.5|4886|4885|4896|4894.5|4885.5|4884|14582
1639749300000|2021-12-17 13:55:00|4886.5|4885.5|4884|4883|4888.5|4887.5|4884|4883|14478
1639749600000|2021-12-17 14:00:00|4884.5|4883.5|4880|4879|4886|4885|4875.5|4873.5|7360
1639749900000|2021-12-17 14:05:00|4880.5|4879.5|4873.5|4872.5|4880.5|4879.5|4873|4871|9337
1639750200000|2021-12-17 14:10:00|4874|4873|4872.5|4871|4874.5|4874|4868.5|4868|8831
1639750500000|2021-12-17 14:15:00|4873|4871.5|4880.5|4879.5|4884.5|4881|4871|4869.5|23526
1639750800000|2021-12-17 14:20:00|4881.5|4880|4873.5|4872.5|4882|4881|4873|4871.5|13553
1639751100000|2021-12-17 14:25:00|4874|4873|4883.5|4882|4884.5|4883.5|4869.5|4867.5|29588
1639751400000|2021-12-17 14:30:00|4883|4882.5|4876.5|4875.5|4890|4888|4865|4863.5|48326
1639751700000|2021-12-17 14:35:00|4877.5|4876|4876|4875.5|4880|4879|4866.5|4865.5|32069
1639752000000|2021-12-17 14:40:00|4877.5|4876|4856.5|4855|4877.5|4876.5|4855|4854|51863
1639752300000|2021-12-17 14:45:00|4857|4855.5|4864.5|4863|4865|4864.5|4853|4852|42522
1639752600000|2021-12-17 14:50:00|4865|4863.5|4853.5|4852.5|4869.5|4867.5|4852|4851|32209
1639752900000|2021-12-17 14:55:00|4854|4852|4857.5|4856.5|4859.5|4858|4849|4847.5|29772
1639753200000|2021-12-17 15:00:00|4857|4855.5|4866|4865|4869.5|4868|4854.5|4853|32181
1639753500000|2021-12-17 15:05:00|4865.5|4864.5|4867|4865.5|4868|4867|4860|4859|20323
1639753800000|2021-12-17 15:10:00|4866.5|4866|4853.5|4852.5|4871|4870|4853.5|4852|33260
1639754100000|2021-12-17 15:15:00|4854|4853|4854.5|4853|4855.5|4854.5|4848.5|4847.5|27338
1639754400000|2021-12-17 15:20:00|4854|4852.5|4856|4854.5|4860|4859.5|4853.5|4852.5|24586
1639754700000|2021-12-17 15:25:00|4855.5|4855|4860|4859|4862.5|4861.5|4854.5|4853|36038
1639755000000|2021-12-17 15:30:00|4859.5|4858.5|4866|4864.5|4869.5|4868.5|4856|4855.5|34251
1639755300000|2021-12-17 15:35:00|4865.5|4864|4863.5|4862|4868|4867.5|4859.5|4858.5|30333
1639755600000|2021-12-17 15:40:00|4863|4861.5|4862|4860.5|4865|4864.5|4859|4858|24037
1639755900000|2021-12-17 15:45:00|4861.5|4861|4867|4866|4869.5|4868|4861|4860|39714
1639756200000|2021-12-17 15:50:00|4866.5|4865.5|4875|4874|4875|4874.5|4863|4861.5|42588
1639756500000|2021-12-17 15:55:00|4874.5|4873.5|4869.5|4868.5|4876.5|4875.5|4869|4868.5|33766
1639756800000|2021-12-17 16:00:00|4870|4869|4870|4869|4874.5|4874|4869.5|4868.5|29071
1639757100000|2021-12-17 16:05:00|4870.5|4869.5|4868|4867.5|4872|4871.5|4866|4865.5|21385
1639757400000|2021-12-17 16:10:00|4868.5|4868|4876.5|4875.5|4876.5|4875.5|4868.5|4868|34134
1639757700000|2021-12-17 16:15:00|4877|4876|4873.5|4872|4878.5|4877.5|4870.5|4870|34763
1639758000000|2021-12-17 16:20:00|4873|4871.5|4871.5|4871|4874.5|4874|4870|4869|36518
1639758300000|2021-12-17 16:25:00|4872|4871.5|4874.5|4873.5|4876.5|4876|4870.5|4870|48409
1639987200000|2021-12-20 08:00:00|4742|4730.5|4777|4773|4779|4773|4719|4718.5|127866
1639987500000|2021-12-20 08:05:00|4776.5|4772.5|4778.5|4776|4793|4790.5|4763.5|4760|34388
1639987800000|2021-12-20 08:10:00|4778|4775.5|4756.5|4753.5|4785.5|4783.5|4755|4751.5|25041
1639988100000|2021-12-20 08:15:00|4756|4754|4783|4781|4784|4781|4754|4751|26736
1639988400000|2021-12-20 08:20:00|4782.5|4780|4775|4772|4783|4780.5|4769|4766|26853
1639988700000|2021-12-20 08:25:00|4775.5|4772.5|4787.5|4785|4791.5|4789.5|4775|4772|16908
1639989000000|2021-12-20 08:30:00|4788|4785.5|4788.5|4786.5|4789.5|4789|4782.5|4780.5|17962
1639989300000|2021-12-20 08:35:00|4789|4787|4768|4766.5|4796|4794|4767.5|4765.5|23106
1639989600000|2021-12-20 08:40:00|4768.5|4767|4773|4771|4773.5|4772.5|4759|4757|23008
1639989900000|2021-12-20 08:45:00|4772.5|4770.5|4776|4775|4779|4778|4770.5|4769|17032
1639990200000|2021-12-20 08:50:00|4775.5|4774.5|4767.5|4766|4775.5|4774.5|4759|4757|18077
1639990500000|2021-12-20 08:55:00|4767|4765|4763|4760.5|4772|4769.5|4758.5|4757|11311
1639990800000|2021-12-20 09:00:00|4762.5|4761.5|4765.5|4763.5|4768.5|4766.5|4752|4750|20407
1639991100000|2021-12-20 09:05:00|4765|4763|4759|4756.5|4765.5|4763.5|4754|4752|9479
1639991400000|2021-12-20 09:10:00|4758.5|4757|4756.5|4754.5|4769|4767|4755.5|4754|11241
1639991700000|2021-12-20 09:15:00|4757|4755|4759.5|4758|4763.5|4761.5|4757|4755|4956
1639992000000|2021-12-20 09:20:00|4759|4757|4756|4754.5|4764.5|4763|4753|4751|20231
1639992300000|2021-12-20 09:25:00|4756.5|4755|4755|4753.5|4763.5|4762.5|4751.5|4750|20143
1639992600000|2021-12-20 09:30:00|4754.5|4754|4762.5|4761|4771|4770|4753.5|4751.5|23038
1639992900000|2021-12-20 09:35:00|4763|4761.5|4760|4759|4764.5|4763|4759|4757.5|14463
1639993200000|2021-12-20 09:40:00|4760.5|4759.5|4769|4767|4771.5|4770|4760.5|4759|9879
1639993500000|2021-12-20 09:45:00|4768.5|4767.5|4757.5|4756.5|4768.5|4768|4756.5|4754|27005
1639993800000|2021-12-20 09:50:00|4757|4755.5|4753.5|4752.5|4758.5|4757.5|4752|4750|10330
1639994100000|2021-12-20 09:55:00|4754|4753|4768.5|4766.5|4768.5|4766.5|4754|4753|18268
1639994400000|2021-12-20 10:00:00|4769.5|4767|4771.5|4769.5|4777.5|4775.5|4768|4766.5|16604
1639994700000|2021-12-20 10:05:00|4772|4770|4780|4778.5|4785|4784|4768|4766.5|25222
1639995000000|2021-12-20 10:10:00|4780.5|4778|4793.5|4791.5|4794.5|4793|4780.5|4778|11793
1639995300000|2021-12-20 10:15:00|4793|4792|4799.5|4798|4800|4798|4790|4788.5|10587
1639995600000|2021-12-20 10:20:00|4800|4798.5|4800|4798.5|4801.5|4800|4796|4795|18329
1639995900000|2021-12-20 10:25:00|4800.5|4799|4797.5|4796|4802|4801|4795.5|4794|13412
1639996200000|2021-12-20 10:30:00|4797|4796.5|4792|4790.5|4800|4798.5|4792|4790.5|27829
1639996500000|2021-12-20 10:35:00|4791.5|4791|4789.5|4788.5|4791.5|4791|4784|4782.5|31163
1639996800000|2021-12-20 10:40:00|4790|4789|4802.5|4800.5|4802.5|4801.5|4790|4789|4195
1639997100000|2021-12-20 10:45:00|4801.5|4800|4797.5|4796|4802.5|4800|4795.5|4794.5|4779
1639997400000|2021-12-20 10:50:00|4797|4795.5|4793.5|4792|4799|4798|4792.5|4791|7947
1639997700000|2021-12-20 10:55:00|4794|4792.5|4790.5|4789|4795|4794|4790|4788.5|4323
1639998000000|2021-12-20 11:00:00|4791|4789.5|4786.5|4785.5|4795|4794|4786|4785|9306
1639998300000|2021-12-20 11:05:00|4786|4785|4785|4784|4788|4786.5|4783|4782|14561
1639998600000|2021-12-20 11:10:00|4784.5|4784.5|4784|4783.5|4792|4791|4784|4782.5|7175
1639998900000|2021-12-20 11:15:00|4785|4784|4769|4768|4785|4784|4766.5|4764.5|17888
1639999200000|2021-12-20 11:20:00|4768.5|4767.5|4771|4770|4773.5|4773|4767.5|4766.5|24914
1639999500000|2021-12-20 11:25:00|4770.5|4769.5|4780.5|4779|4780.5|4779|4769|4768|23436
1639999800000|2021-12-20 11:30:00|4780|4779.5|4782.5|4781|4787.5|4786|4778.5|4777.5|7856
1640000100000|2021-12-20 11:35:00|4782|4780|4780.5|4779|4782.5|4781.5|4778|4776|7646
1640000400000|2021-12-20 11:40:00|4780|4779.5|4791|4789.5|4795.5|4793.5|4780|4779.5|15389
1640000700000|2021-12-20 11:45:00|4791.5|4790|4789|4787.5|4796|4794.5|4789|4787.5|11147
1640001000000|2021-12-20 11:50:00|4788.5|4787|4792.5|4791.5|4794|4792.5|4787.5|4786.5|4927
1640001300000|2021-12-20 11:55:00|4793|4792|4794.5|4793|4798|4796.5|4791.5|4790.5|12006
1640001600000|2021-12-20 12:00:00|4794|4793.5|4808|4807|4810.5|4809.5|4793|4792.5|16451
1640001900000|2021-12-20 12:05:00|4807.5|4806.5|4808|4806.5|4811|4810|4805.5|4804.5|16615
1640002200000|2021-12-20 12:10:00|4807.5|4806|4805|4804|4808|4806|4804|4803|9107
1640002500000|2021-12-20 12:15:00|4804.5|4803.5|4804.5|4803.5|4809|4808.5|4800.5|4799|11253
1640002800000|2021-12-20 12:20:00|4805|4804|4807|4805|4808|4807|4803.5|4802.5|6663
1640003100000|2021-12-20 12:25:00|4806.5|4805.5|4804.5|4803.5|4807|4805.5|4799|4797.5|4405
1640003400000|2021-12-20 12:30:00|4805|4804|4804.5|4803.5|4808.5|4807|4803|4802.5|7307
1640003700000|2021-12-20 12:35:00|4804|4803|4805|4804.5|4806.5|4805|4801.5|4800.5|9900
1640004000000|2021-12-20 12:40:00|4805.5|4804|4801.5|4799.5|4805.5|4804|4800|4798.5|5970
1640004300000|2021-12-20 12:45:00|4801|4800|4794|4793|4801|4800|4790.5|4789|7175
1640004600000|2021-12-20 12:50:00|4793.5|4792.5|4791|4789.5|4795|4793.5|4789|4787.5|13083
1640004900000|2021-12-20 12:55:00|4791.5|4790|4783.5|4782|4794|4793|4783|4782|5097
1640005200000|2021-12-20 13:00:00|4784.5|4782.5|4785.5|4784|4792|4790.5|4784|4782.5|7594
1640005500000|2021-12-20 13:05:00|4785|4784.5|4776|4774|4787|4786|4776|4773.5|10780
1640005800000|2021-12-20 13:10:00|4776.5|4775|4781.5|4780|4782|4780.5|4774.5|4773.5|7648
1640006100000|2021-12-20 13:15:00|4782|4780.5|4778|4776.5|4782|4781|4775.5|4774.5|8622
1640006400000|2021-12-20 13:20:00|4778.5|4777|4779|4778|4782.5|4780.5|4775.5|4774.5|99147
1640006700000|2021-12-20 13:25:00|4778.5|4777.5|4783|4781.5|4787.5|4786|4778|4777.5|35900
1640007000000|2021-12-20 13:30:00|4782.5|4781|4789.5|4788|4790|4789.5|4781.5|4780.5|6515
1640007300000|2021-12-20 13:35:00|4789|4787|4789|4787.5|4790|4788.5|4784|4783|7301
1640007600000|2021-12-20 13:40:00|4788.5|4788|4786.5|4785|4790.5|4789.5|4786.5|4785|74717
1640007900000|2021-12-20 13:45:00|4787|4785.5|4786.5|4785|4789.5|4788|4786|4784.5|8376
1640008200000|2021-12-20 13:50:00|4786|4785.5|4795.5|4794|4798|4797|4785.5|4785|22603
1640008500000|2021-12-20 13:55:00|4795|4793.5|4795|4794|4796.5|4795.5|4790.5|4789|8756
1640008800000|2021-12-20 14:00:00|4794.5|4793.5|4795.5|4794|4798|4797|4794|4793|22237
1640009100000|2021-12-20 14:05:00|4795|4794.5|4803|4802|4803|4802|4795|4794|11051
1640009400000|2021-12-20 14:10:00|4802.5|4801.5|4808.5|4807.5|4810|4809|4801|4800|25215
1640009700000|2021-12-20 14:15:00|4809|4808|4807|4806|4809.5|4808.5|4805|4803.5|11404
1640010000000|2021-12-20 14:20:00|4806|4806.5|4816|4815|4816|4815.5|4806|4805.5|22976
1640010300000|2021-12-20 14:25:00|4815.5|4814|4807|4806|4815.5|4815|4807|4806|43823
1640010600000|2021-12-20 14:30:00|4806.5|4805.5|4795.5|4793.5|4808|4806.5|4780|4777|264196
1640010900000|2021-12-20 14:35:00|4795|4793|4792.5|4790|4800|4798.5|4787|4785|120951
1640011200000|2021-12-20 14:40:00|4792|4789|4774|4772.5|4792.5|4790|4770|4769.5|40975
1640011500000|2021-12-20 14:45:00|4773.5|4772|4768|4766.5|4778.5|4777.5|4767|4766.5|30176
1640011800000|2021-12-20 14:50:00|4768.5|4767|4764.5|4763.5|4768.5|4767.5|4758|4756.5|40077
1640012100000|2021-12-20 14:55:00|4763.5|4762.5|4763.5|4762.5|4768|4766.5|4753|4752|48746
1640012400000|2021-12-20 15:00:00|4764|4763.5|4763|4761.5|4766|4765|4759.5|4758.5|46198
1640012700000|2021-12-20 15:05:00|4763.5|4762|4753|4752|4763.5|4763|4750|4748.5|50683
1640013000000|2021-12-20 15:10:00|4752.5|4751|4753|4752|4758|4756.5|4747.5|4746|27976
1640013300000|2021-12-20 15:15:00|4754|4751.5|4774|4773|4774.5|4773.5|4748|4747|41522
1640013600000|2021-12-20 15:20:00|4775|4773.5|4767|4766.5|4780.5|4780|4766.5|4766|47525
1640013900000|2021-12-20 15:25:00|4766.5|4766|4753.5|4751.5|4767|4766.5|4751.5|4750.5|37844
1640014200000|2021-12-20 15:30:00|4753|4752|4755.5|4754.5|4757|4755.5|4748.5|4747|26607
1640014500000|2021-12-20 15:35:00|4756|4754|4760|4759|4762.5|4761|4753.5|4752.5|34023
1640014800000|2021-12-20 15:40:00|4760.5|4759.5|4754.5|4753|4763.5|4762.5|4753|4751.5|34927
1640015100000|2021-12-20 15:45:00|4754|4753.5|4754|4752|4760|4759|4753|4751.5|18925
1640015400000|2021-12-20 15:50:00|4753.5|4752.5|4749.5|4748.5|4755.5|4754.5|4746|4745|18171
1640015700000|2021-12-20 15:55:00|4749|4748|4753.5|4752|4753.5|4753|4744.5|4744|23771
1640016000000|2021-12-20 16:00:00|4753|4751.5|4745.5|4744.5|4753.5|4753|4743.5|4742|30990
1640016300000|2021-12-20 16:05:00|4746|4745|4751.5|4750.5|4751.5|4750.5|4740|4739|29512
1640016600000|2021-12-20 16:10:00|4751|4750|4746|4745.5|4751.5|4750.5|4743.5|4742.5|38220
1640016900000|2021-12-20 16:15:00|4745.5|4745|4748.5|4747|4750|4748.5|4744|4743.5|19257
1640017200000|2021-12-20 16:20:00|4749|4747.5|4754|4753|4755.5|4754|4748|4746.5|52422
1640017500000|2021-12-20 16:25:00|4753.5|4752.5|4754|4751.5|4757.5|4756.5|4749|4747.5|104375
1640073600000|2021-12-21 08:00:00|4883.5|4880|4893.5|4891.5|4894.5|4891.5|4860.5|4856.5|128532
1640073900000|2021-12-21 08:05:00|4894|4892|4919.5|4918|4920|4919.5|4892.5|4891|39061
1640074200000|2021-12-21 08:10:00|4919|4916.5|4910|4909|4923.5|4921.5|4901|4899.5|26253
1640074500000|2021-12-21 08:15:00|4909.5|4908.5|4904|4903.5|4917.5|4916.5|4904|4902|48552
1640074800000|2021-12-21 08:20:00|4903.5|4902|4910|4909|4911|4909.5|4900.5|4898.5|30745
1640075100000|2021-12-21 08:25:00|4910.5|4909.5|4921.5|4919.5|4927.5|4926.5|4910|4908.5|53768
1640075400000|2021-12-21 08:30:00|4921|4919|4916|4914|4923|4921.5|4911.5|4909|24354
1640075700000|2021-12-21 08:35:00|4915.5|4913|4912.5|4911|4926|4925|4911.5|4910|16059
1640076000000|2021-12-21 08:40:00|4912|4910|4908.5|4907|4919|4917.5|4908|4906.5|11159
1640076300000|2021-12-21 08:45:00|4908|4907.5|4906|4904.5|4911.5|4909.5|4902.5|4901.5|14795
1640076600000|2021-12-21 08:50:00|4905.5|4905|4903|4901|4915.5|4913|4903|4901|24591
1640076900000|2021-12-21 08:55:00|4903.5|4901.5|4906.5|4905.5|4910|4908.5|4902|4901|10416
1640077200000|2021-12-21 09:00:00|4906|4905|4906.5|4904.5|4908.5|4906.5|4902.5|4902|9732
1640077500000|2021-12-21 09:05:00|4907.5|4905|4913.5|4913|4917|4914.5|4907.5|4905|12258
1640077800000|2021-12-21 09:10:00|4914.5|4913.5|4915|4914|4920|4919|4913|4912|22923
1640078100000|2021-12-21 09:15:00|4915.5|4914.5|4919.5|4918|4920|4919|4913|4912|15530
1640078400000|2021-12-21 09:20:00|4919|4917.5|4906.5|4905.5|4919.5|4918|4906|4905.5|18039
1640078700000|2021-12-21 09:25:00|4906|4906|4918.5|4917.5|4921|4920|4906|4905.5|16962
1640079000000|2021-12-21 09:30:00|4918|4917|4910|4909|4921.5|4921|4910|4909|20472
1640079300000|2021-12-21 09:35:00|4909.5|4908.5|4905|4904|4911|4910|4904|4903.5|17772
1640079600000|2021-12-21 09:40:00|4904.5|4903.5|4908.5|4907.5|4911|4909.5|4893.5|4892.5|48585
1640079900000|2021-12-21 09:45:00|4909|4908|4900.5|4899.5|4909.5|4908|4900|4899.5|31600
1640080200000|2021-12-21 09:50:00|4901|4900|4900|4899|4904.5|4903.5|4899.5|4898.5|9833
1640080500000|2021-12-21 09:55:00|4899.5|4898.5|4887|4886.5|4901.5|4900.5|4886|4885|16437
1640080800000|2021-12-21 10:00:00|4887.5|4887|4896|4894.5|4897|4895.5|4887.5|4887|188189
1640081100000|2021-12-21 10:05:00|4895.5|4895|4893.5|4892.5|4896|4895|4888.5|4887|10618
1640081400000|2021-12-21 10:10:00|4893|4892|4897|4895.5|4897|4896|4891.5|4891|6621
1640081700000|2021-12-21 10:15:00|4896.5|4896|4901.5|4901|4904|4902.5|4896.5|4896|140172
1640082000000|2021-12-21 10:20:00|4902.5|4901.5|4901.5|4901|4906|4905.5|4898.5|4897|15916
1640082300000|2021-12-21 10:25:00|4902|4901.5|4882.5|4881.5|4907|4905.5|4882|4880|22236
1640082600000|2021-12-21 10:30:00|4883|4882|4896|4895|4900|4897.5|4881|4880|12077
1640082900000|2021-12-21 10:35:00|4895.5|4894.5|4891|4889|4899|4897.5|4888|4887.5|12490
1640083200000|2021-12-21 10:40:00|4890.5|4889.5|4891|4890|4895.5|4895|4890.5|4889.5|11231
1640083500000|2021-12-21 10:45:00|4890.5|4890.5|4891.5|4890|4896.5|4895.5|4890|4889.5|12256
1640083800000|2021-12-21 10:50:00|4892|4890.5|4892|4891.5|4893|4892|4887.5|4887|11040
1640084100000|2021-12-21 10:55:00|4892.5|4892|4894|4893|4895.5|4894.5|4892.5|4892|8125
1640084400000|2021-12-21 11:00:00|4894.5|4892.5|4899|4898|4899|4898|4892|4890.5|7741
1640084700000|2021-12-21 11:05:00|4898.5|4898.5|4892|4890.5|4899.5|4898.5|4891|4889.5|14610
1640085000000|2021-12-21 11:10:00|4891.5|4890|4886|4885|4891.5|4890.5|4881.5|4880|14553
1640085300000|2021-12-21 11:15:00|4886.5|4885.5|4893.5|4892.5|4894.5|4893.5|4886|4885.5|7133
1640085600000|2021-12-21 11:20:00|4893|4892|4892.5|4892|4893|4892|4889.5|4889|5789
1640085900000|2021-12-21 11:25:00|4891.5|4891.5|4903|4902.5|4903|4902.5|4890|4889|16841
1640086200000|2021-12-21 11:30:00|4904|4903|4900|4899|4907.5|4906|4898.5|4897.5|12236
1640086500000|2021-12-21 11:35:00|4901|4899.5|4898.5|4897.5|4904.5|4903|4898|4897.5|7481
1640086800000|2021-12-21 11:40:00|4899|4898|4898.5|4897.5|4902.5|4901.5|4898|4897|6258
1640087100000|2021-12-21 11:45:00|4899|4898|4896.5|4896|4899.5|4898|4891|4890|596692
1640087400000|2021-12-21 11:50:00|4896|4895.5|4898.5|4897.5|4898.5|4898|4894.5|4894|14908
1640087700000|2021-12-21 11:55:00|4899|4898|4896|4895|4900.5|4899.5|4894.5|4893.5|10813
1640088000000|2021-12-21 12:00:00|4895.5|4894|4899|4897.5|4900|4898.5|4893|4892|7536
1640088300000|2021-12-21 12:05:00|4898.5|4897|4898.5|4897.5|4900.5|4900|4896.5|4895.5|5803
1640088600000|2021-12-21 12:10:00|4899|4898|4892.5|4892|4900.5|4900|4889|4887.5|12356
1640088900000|2021-12-21 12:15:00|4893|4892.5|4890|4889|4896.5|4895|4889|4888|8368
1640089200000|2021-12-21 12:20:00|4890.5|4889.5|4893.5|4892.5|4895.5|4894.5|4890.5|4889|9422
1640089500000|2021-12-21 12:25:00|4894|4893|4896.5|4895.5|4896.5|4895.5|4892.5|4891.5|9104
1640089800000|2021-12-21 12:30:00|4896|4896|4904.5|4904|4906|4905.5|4896|4896|13007
1640090100000|2021-12-21 12:35:00|4905|4904.5|4903.5|4903|4905.5|4904.5|4902.5|4902|4729
1640090400000|2021-12-21 12:40:00|4904|4903.5|4903.5|4902|4908.5|4908|4902.5|4902|6485
1640090700000|2021-12-21 12:45:00|4904|4902.5|4906|4905|4906|4905|4901.5|4901|6458
1640091000000|2021-12-21 12:50:00|4906.5|4905.5|4905.5|4905|4910.5|4909|4905.5|4904.5|5880
1640091300000|2021-12-21 12:55:00|4906|4905.5|4905.5|4904.5|4908|4907|4902.5|4901.5|11002
1640091600000|2021-12-21 13:00:00|4905|4905|4909.5|4909|4910|4909.5|4902|4900.5|9482
1640091900000|2021-12-21 13:05:00|4910|4909.5|4904.5|4903.5|4915|4914|4904|4903.5|16131
1640092200000|2021-12-21 13:10:00|4905|4904|4905.5|4904.5|4905.5|4904.5|4900|4899|14149
1640092500000|2021-12-21 13:15:00|4905|4905|4905.5|4904|4910|4908.5|4904|4903|9025
1640092800000|2021-12-21 13:20:00|4905|4904.5|4893.5|4892.5|4906|4905|4893.5|4892.5|10834
1640093100000|2021-12-21 13:25:00|4894|4893|4894.5|4893.5|4898|4897|4892|4891|24352
1640093400000|2021-12-21 13:30:00|4895|4894|4892.5|4891|4895|4894.5|4889.5|4888.5|16267
1640093700000|2021-12-21 13:35:00|4892|4891.5|4889.5|4888.5|4893|4892|4888|4887.5|21080
1640094000000|2021-12-21 13:40:00|4889|4888|4887.5|4886|4892.5|4891|4887.5|4886|18225
1640094300000|2021-12-21 13:45:00|4888|4886.5|4883|4881.5|4889|4888|4882.5|4881.5|6952
1640094600000|2021-12-21 13:50:00|4883.5|4882|4881.5|4881|4885.5|4884|4878.5|4877.5|12275
1640094900000|2021-12-21 13:55:00|4881|4880.5|4879|4878|4883|4882.5|4878.5|4877.5|7009
1640095200000|2021-12-21 14:00:00|4880|4878.5|4873|4872|4880|4879|4872|4871.5|8830
1640095500000|2021-12-21 14:05:00|4873.5|4872.5|4874.5|4873.5|4875|4874|4872|4871|9727
1640095800000|2021-12-21 14:10:00|4874|4874|4874.5|4873.5|4884|4883|4874|4873|7596
1640096100000|2021-12-21 14:15:00|4875|4874|4874.5|4873.5|4876|4875|4872|4870.5|9865
1640096400000|2021-12-21 14:20:00|4874|4873|4872.5|4871.5|4874.5|4873|4868|4866.5|33939
1640096700000|2021-12-21 14:25:00|4873|4872|4884|4883|4884.5|4883|4872|4871|40031
1640097000000|2021-12-21 14:30:00|4885|4883.5|4886.5|4885|4899|4897|4878|4877|149314
1640097300000|2021-12-21 14:35:00|4886|4884.5|4894|4892|4900|4899|4882.5|4881|34386
1640097600000|2021-12-21 14:40:00|4894.5|4892.5|4881.5|4880.5|4895|4893.5|4880|4879.5|28464
1640097900000|2021-12-21 14:45:00|4881|4880|4886|4885|4895|4894|4879|4877.5|39536
1640098200000|2021-12-21 14:50:00|4886.5|4885.5|4885|4884|4891|4890.5|4880.5|4878.5|23200
1640098500000|2021-12-21 14:55:00|4884.5|4883|4896|4895|4898.5|4897|4882|4881|33275
1640098800000|2021-12-21 15:00:00|4896.5|4895.5|4912|4910|4914|4912.5|4896|4895|59914
1640099100000|2021-12-21 15:05:00|4911.5|4910.5|4915.5|4915|4916|4915.5|4908|4907.5|39226
1640099400000|2021-12-21 15:10:00|4916|4915.5|4918.5|4917.5|4923|4922.5|4915|4914.5|26029
1640099700000|2021-12-21 15:15:00|4918|4918|4917.5|4916.5|4921|4920|4915|4914.5|64488
1640100000000|2021-12-21 15:20:00|4918.5|4917|4911|4910|4923|4922.5|4910|4908.5|33976
1640100300000|2021-12-21 15:25:00|4910.5|4910.5|4903|4902|4912.5|4912|4897.5|4896|35007
1640100600000|2021-12-21 15:30:00|4904|4902.5|4910|4909.5|4911.5|4910.5|4904|4902.5|39531
1640100900000|2021-12-21 15:35:00|4910.5|4910|4911|4910.5|4913.5|4912.5|4904.5|4903.5|54278
1640101200000|2021-12-21 15:40:00|4910.5|4910|4914.5|4914|4915.5|4914.5|4905|4904|18777
1640101500000|2021-12-21 15:45:00|4915|4914.5|4915.5|4915|4919.5|4918.5|4913|4912|35224
1640101800000|2021-12-21 15:50:00|4915|4914.5|4917|4916|4918|4917|4911|4910|25902
1640102100000|2021-12-21 15:55:00|4916.5|4916.5|4919|4917.5|4921.5|4921|4913|4912.5|41319
1640102400000|2021-12-21 16:00:00|4918.5|4918|4922.5|4921.5|4927.5|4926.5|4916.5|4915.5|33432
1640102700000|2021-12-21 16:05:00|4922|4921|4922|4921|4926.5|4925.5|4920.5|4919.5|53679
1640103000000|2021-12-21 16:10:00|4922.5|4921.5|4919.5|4919|4924|4923.5|4919|4918|22952
1640103300000|2021-12-21 16:15:00|4920|4919.5|4922.5|4922|4923|4922|4916|4915|47622
1640103600000|2021-12-21 16:20:00|4922|4921.5|4917.5|4916.5|4923.5|4923|4915.5|4915|32722
1640103900000|2021-12-21 16:25:00|4917|4916|4909.5|4908.5|4917.5|4917|4909|4908|50315
1640160000000|2021-12-22 08:00:00|4880|4833|4839|4836|4880|4851.5|4820|4815|86265
1640160300000|2021-12-22 08:05:00|4838.5|4835.5|4817|4815|4838.5|4835.5|4815|4814|11974
1640160600000|2021-12-22 08:10:00|4816.5|4814|4824|4822|4825|4824|4813|4812|18196
1640160900000|2021-12-22 08:15:00|4823.5|4821.5|4822.5|4820.5|4827.5|4826.5|4821|4819|10828
1640161200000|2021-12-22 08:20:00|4822|4821|4806|4804.5|4822|4821|4803.5|4801.5|22063
1640161500000|2021-12-22 08:25:00|4805.5|4804|4794|4792.5|4809.5|4807.5|4791.5|4790|47876
1640161800000|2021-12-22 08:30:00|4793.5|4791|4794|4792|4798.5|4797.5|4791|4790|17932
1640162100000|2021-12-22 08:35:00|4793.5|4791.5|4793.5|4792|4794|4793|4784|4782.5|23955
1640162400000|2021-12-22 08:40:00|4793|4791.5|4808.5|4808|4810.5|4809.5|4790.5|4789|24707
1640162700000|2021-12-22 08:45:00|4809|4808.5|4833|4830.5|4833|4831|4809|4808|23853
1640163000000|2021-12-22 08:50:00|4833.5|4831|4826.5|4825|4838|4837.5|4826|4823.5|45085
1640163300000|2021-12-22 08:55:00|4826|4824.5|4821|4818.5|4830.5|4829.5|4818.5|4817|10202
1640163600000|2021-12-22 09:00:00|4820.5|4819|4815|4813.5|4823|4821.5|4815|4813|13582
1640163900000|2021-12-22 09:05:00|4814.5|4813|4810.5|4809|4815|4813|4807.5|4806|6420
1640164200000|2021-12-22 09:10:00|4811|4809.5|4809.5|4808.5|4815|4814.5|4809.5|4808.5|10934
1640164500000|2021-12-22 09:15:00|4809|4809|4826|4824|4827.5|4825.5|4809|4808.5|11420
1640164800000|2021-12-22 09:20:00|4825.5|4824.5|4826.5|4825|4831|4828|4824|4822.5|8298
1640165100000|2021-12-22 09:25:00|4827.5|4825.5|4823.5|4821.5|4827.5|4826.5|4821.5|4821|9315
1640165400000|2021-12-22 09:30:00|4823|4821|4821.5|4819.5|4827|4825|4816|4814.5|8790
1640165700000|2021-12-22 09:35:00|4821|4819|4819.5|4818.5|4821|4819|4813.5|4812|10650
1640166000000|2021-12-22 09:40:00|4820.5|4819|4813|4812|4826|4823.5|4813|4812|13710
1640166300000|2021-12-22 09:45:00|4812.5|4811.5|4818.5|4817.5|4822.5|4820|4810.5|4808.5|14016
1640166600000|2021-12-22 09:50:00|4819|4818|4816.5|4815.5|4820.5|4819|4816.5|4815|6977
1640166900000|2021-12-22 09:55:00|4816|4815|4817.5|4816.5|4820.5|4818.5|4815|4814|13312
1640167200000|2021-12-22 10:00:00|4818|4817|4825|4823.5|4828|4827|4818|4816.5|11723
1640167500000|2021-12-22 10:05:00|4825.5|4824|4830.5|4830|4834|4832|4825.5|4824|22795
1640167800000|2021-12-22 10:10:00|4831.5|4830.5|4827.5|4827|4831.5|4830.5|4826.5|4826|36486
1640168100000|2021-12-22 10:15:00|4827|4826.5|4828|4827.5|4829|4828|4822|4821.5|24517
1640168400000|2021-12-22 10:20:00|4827.5|4827|4837.5|4837|4838|4837|4825.5|4824.5|21715
1640168700000|2021-12-22 10:25:00|4838|4836.5|4834.5|4834|4838|4837.5|4834.5|4833.5|6152
1640169000000|2021-12-22 10:30:00|4834|4833.5|4834|4832.5|4839.5|4838.5|4833.5|4832.5|19373
1640169300000|2021-12-22 10:35:00|4834.5|4833|4840|4838.5|4840|4838.5|4834|4832.5|4379
1640169600000|2021-12-22 10:40:00|4839.5|4838|4840.5|4839.5|4843.5|4841.5|4839|4838|7064
1640169900000|2021-12-22 10:45:00|4840|4840|4849|4848|4849|4848.5|4840|4839.5|13163
1640170200000|2021-12-22 10:50:00|4850|4848.5|4848.5|4847.5|4853.5|4852|4848|4847.5|14758
1640170500000|2021-12-22 10:55:00|4848|4847|4840.5|4840|4848.5|4848|4838.5|4837.5|13609
1640170800000|2021-12-22 11:00:00|4840|4839.5|4843|4842|4844.5|4843|4838.5|4838|12529
1640171100000|2021-12-22 11:05:00|4842.5|4841.5|4841.5|4840|4842.5|4841.5|4838|4837|5180
1640171400000|2021-12-22 11:10:00|4841|4839.5|4839|4838|4842.5|4841|4835.5|4834|13226
1640171700000|2021-12-22 11:15:00|4839.5|4838.5|4832.5|4832|4844|4843|4832.5|4831|19042
1640172000000|2021-12-22 11:20:00|4833|4831.5|4833|4832.5|4837|4836|4832.5|4831.5|7070
1640172300000|2021-12-22 11:25:00|4833.5|4833|4830|4829|4835|4833.5|4829|4828.5|6859
1640172600000|2021-12-22 11:30:00|4830.5|4829.5|4832.5|4831.5|4834|4833.5|4830.5|4829|5323
1640172900000|2021-12-22 11:35:00|4832|4831|4829.5|4828.5|4832.5|4831|4828.5|4827.5|6293
1640173200000|2021-12-22 11:40:00|4829|4828|4828|4827|4830.5|4830|4827.5|4827|5136
1640173500000|2021-12-22 11:45:00|4827.5|4826.5|4826|4825.5|4828.5|4827.5|4826|4825|3573
1640173800000|2021-12-22 11:50:00|4826.5|4826|4826|4825.5|4827.5|4827|4825.5|4825|3182
1640174100000|2021-12-22 11:55:00|4826.5|4826|4830|4828.5|4830|4829|4825.5|4825|7675
1640174400000|2021-12-22 12:00:00|4829.5|4828|4824|4823.5|4829.5|4828|4821|4820|8925
1640174700000|2021-12-22 12:05:00|4823.5|4823|4823|4822|4828.5|4827|4822|4821|12499
1640175000000|2021-12-22 12:10:00|4823.5|4822.5|4823.5|4823|4827.5|4826.5|4823|4822.5|5558
1640175300000|2021-12-22 12:15:00|4823|4822.5|4824|4823|4825.5|4824.5|4822.5|4821.5|7011
1640175600000|2021-12-22 12:20:00|4823.5|4822.5|4821|4820.5|4824|4823|4821|4820|4503
1640175900000|2021-12-22 12:25:00|4821.5|4820|4822|4821|4823.5|4822.5|4820.5|4820|6942
1640176200000|2021-12-22 12:30:00|4822.5|4820.5|4820.5|4819.5|4823.5|4822.5|4820|4819.5|2061
1640176500000|2021-12-22 12:35:00|4820|4820|4819|4818|4823.5|4822.5|4818.5|4818|3790
1640176800000|2021-12-22 12:40:00|4819.5|4819|4819.5|4819|4821|4820|4817.5|4817|6480
1640177100000|2021-12-22 12:45:00|4820|4819.5|4817|4816|4820|4819.5|4817|4816|5416
1640177400000|2021-12-22 12:50:00|4817.5|4816.5|4819|4818.5|4819|4818.5|4814.5|4813.5|8214
1640177700000|2021-12-22 12:55:00|4819.5|4819|4828|4827|4828.5|4828|4819.5|4818.5|5201
1640178000000|2021-12-22 13:00:00|4827.5|4827.5|4823|4821.5|4830.5|4829.5|4823|4821.5|7964
1640178300000|2021-12-22 13:05:00|4822.5|4821|4819|4818.5|4823|4822|4819|4818|3075
1640178600000|2021-12-22 13:10:00|4819.5|4818|4820|4819|4823.5|4822.5|4818|4817|6123
1640178900000|2021-12-22 13:15:00|4819.5|4818.5|4818.5|4817.5|4821.5|4820.5|4818.5|4817.5|2762
1640179200000|2021-12-22 13:20:00|4819|4818|4816|4815|4819.5|4818.5|4816|4815|2936
1640179500000|2021-12-22 13:25:00|4816.5|4815.5|4817.5|4817|4819.5|4818|4815|4814.5|7312
1640179800000|2021-12-22 13:30:00|4817|4816.5|4822|4821|4824|4823|4816.5|4816|6067
1640180100000|2021-12-22 13:35:00|4821.5|4820.5|4814|4813.5|4822|4821|4812.5|4812|5402
1640180400000|2021-12-22 13:40:00|4815|4814|4812.5|4812|4815.5|4815|4811|4810|5360
1640180700000|2021-12-22 13:45:00|4812|4811|4815|4814|4815|4814|4810|4809.5|4388
1640181000000|2021-12-22 13:50:00|4814.5|4814.5|4813.5|4813|4816.5|4815.5|4812|4811.5|8110
1640181300000|2021-12-22 13:55:00|4814|4813.5|4810|4808.5|4814.5|4814|4810|4808.5|5915
1640181600000|2021-12-22 14:00:00|4810.5|4809|4816.5|4815.5|4816.5|4815.5|4809|4808|10201
1640181900000|2021-12-22 14:05:00|4817|4816|4821.5|4820|4821.5|4820.5|4817|4816|5768
1640182200000|2021-12-22 14:10:00|4822|4820.5|4821.5|4821|4827.5|4825.5|4819.5|4818|9469
1640182500000|2021-12-22 14:15:00|4821|4820.5|4821.5|4820.5|4824|4822|4818|4817|7305
1640182800000|2021-12-22 14:20:00|4821|4821|4828.5|4827.5|4832|4831.5|4821|4820.5|8419
1640183100000|2021-12-22 14:25:00|4829|4828|4820|4819|4830.5|4829.5|4818.5|4817.5|30166
1640183400000|2021-12-22 14:30:00|4819.5|4818.5|4819.5|4818.5|4825.5|4824.5|4811|4810|71360
1640183700000|2021-12-22 14:35:00|4818.5|4818|4810|4809.5|4821.5|4820.5|4809.5|4809|36124
1640184000000|2021-12-22 14:40:00|4809.5|4809|4805.5|4804.5|4810.5|4809.5|4799.5|4799|29074
1640184300000|2021-12-22 14:45:00|4806|4805|4790|4788.5|4807|4806|4784|4783|32936
1640184600000|2021-12-22 14:50:00|4789|4788|4792|4791|4792.5|4791|4778.5|4778|29696
1640184900000|2021-12-22 14:55:00|4791.5|4791.5|4801.5|4800.5|4803|4800.5|4788|4787.5|36584
1640185200000|2021-12-22 15:00:00|4801|4800|4824.5|4823|4825|4823.5|4800.5|4800|27922
1640185500000|2021-12-22 15:05:00|4824|4822.5|4823.5|4822|4827|4825.5|4818|4816.5|17078
1640185800000|2021-12-22 15:10:00|4824|4822.5|4828|4826.5|4830.5|4829.5|4824|4822.5|14318
1640186100000|2021-12-22 15:15:00|4828.5|4827|4831.5|4830.5|4835.5|4834.5|4827.5|4826.5|16584
1640186400000|2021-12-22 15:20:00|4831|4829.5|4832|4831|4833.5|4832.5|4829.5|4828.5|12824
1640186700000|2021-12-22 15:25:00|4831.5|4830|4825|4824|4833.5|4833|4824.5|4823.5|10939
1640187000000|2021-12-22 15:30:00|4825.5|4823.5|4827.5|4826.5|4831|4830.5|4824.5|4823.5|15834
1640187300000|2021-12-22 15:35:00|4828|4827|4833.5|4832.5|4834|4833|4825|4823.5|23700
1640187600000|2021-12-22 15:40:00|4834|4833|4835|4834|4837|4836|4831|4829.5|20554
1640187900000|2021-12-22 15:45:00|4834.5|4833.5|4836|4835.5|4840.5|4839.5|4834.5|4833.5|26387
1640188200000|2021-12-22 15:50:00|4836.5|4836|4832.5|4831.5|4839|4838.5|4832|4830.5|21660
1640188500000|2021-12-22 15:55:00|4833|4832|4828|4827.5|4835|4834|4827|4826.5|22641
1640188800000|2021-12-22 16:00:00|4828.5|4828|4826|4825|4833|4832.5|4825|4824.5|62835
1640189100000|2021-12-22 16:05:00|4826.5|4825.5|4831|4830|4831|4830.5|4824.5|4824|38526
1640189400000|2021-12-22 16:10:00|4832|4830.5|4837.5|4837|4838.5|4837.5|4828|4827.5|23106
1640189700000|2021-12-22 16:15:00|4837|4836.5|4840.5|4839.5|4840.5|4840|4834.5|4833.5|28580
1640190000000|2021-12-22 16:20:00|4840|4840|4843.5|4843|4844|4843.5|4839|4837.5|33613
1640190300000|2021-12-22 16:25:00|4843|4842.5|4849|4848|4852|4851|4841.5|4840.5|46181
1640246400000|2021-12-23 08:00:00|4887.5|4876.5|4873|4869.5|4888|4887.5|4853|4840|42212
1640246700000|2021-12-23 08:05:00|4873.5|4870|4861|4858.5|4882.5|4880|4857.5|4855|11080
1640247000000|2021-12-23 08:10:00|4861.5|4859|4854|4852|4862|4859.5|4847|4845|9663
1640247300000|2021-12-23 08:15:00|4854.5|4851|4841.5|4839|4855|4852|4837|4835|9870
1640247600000|2021-12-23 08:20:00|4840|4838.5|4820|4818|4841.5|4839|4815.5|4813.5|33392
1640247900000|2021-12-23 08:25:00|4820.5|4818.5|4826.5|4824.5|4830|4827.5|4818|4816.5|8526
1640248200000|2021-12-23 08:30:00|4826|4824|4836|4833.5|4837|4835.5|4821|4819.5|8171
1640248500000|2021-12-23 08:35:00|4835|4834|4825|4823.5|4836|4834|4822.5|4820.5|7564
1640248800000|2021-12-23 08:40:00|4824.5|4822.5|4827.5|4825.5|4828.5|4826.5|4823.5|4822|5208
1640249100000|2021-12-23 08:45:00|4827|4825|4826|4823.5|4827|4825|4820|4819|9316
1640249400000|2021-12-23 08:50:00|4825.5|4824|4833.5|4832|4835.5|4833.5|4825|4824|3996
1640249700000|2021-12-23 08:55:00|4834|4832.5|4842.5|4840.5|4842.5|4841|4833|4831|3760
1640250000000|2021-12-23 09:00:00|4842|4840|4836.5|4835|4842|4840.5|4836.5|4834.5|7291
1640250300000|2021-12-23 09:05:00|4837|4834.5|4836|4834.5|4839|4837.5|4834.5|4832.5|2518
1640250600000|2021-12-23 09:10:00|4835.5|4833.5|4833.5|4831.5|4836|4834|4832|4830|2913
1640250900000|2021-12-23 09:15:00|4833|4832|4835.5|4834.5|4836|4835|4826|4824|9647
1640251200000|2021-12-23 09:20:00|4836|4835|4829.5|4827.5|4836.5|4836|4829|4827.5|6995
1640251500000|2021-12-23 09:25:00|4830|4828|4825.5|4824|4832|4831|4824.5|4823|5596
1640251800000|2021-12-23 09:30:00|4825|4823|4844|4842|4848.5|4846|4822|4820.5|11225
1640252100000|2021-12-23 09:35:00|4843.5|4842.5|4836|4834.5|4845|4844|4835|4833|22692
1640252400000|2021-12-23 09:40:00|4836.5|4835|4835.5|4834.5|4837.5|4836.5|4833.5|4831.5|6500
1640252700000|2021-12-23 09:45:00|4836|4835|4845.5|4845|4846|4845|4836|4834.5|12030
1640253000000|2021-12-23 09:50:00|4846|4844.5|4840|4839|4847.5|4847|4840|4839|6507
1640253300000|2021-12-23 09:55:00|4840.5|4839.5|4840|4839|4843|4841|4836.5|4835|5902
1640253600000|2021-12-23 10:00:00|4840.5|4839.5|4841|4839.5|4841|4840.5|4838|4837|5242
1640253900000|2021-12-23 10:05:00|4841.5|4840|4840.5|4839.5|4842.5|4842|4837|4836|6889
1640254200000|2021-12-23 10:10:00|4841|4840|4837.5|4837|4843|4842|4836.5|4835.5|5905
1640254500000|2021-12-23 10:15:00|4838.5|4836.5|4834|4833|4838.5|4837|4832.5|4830.5|3390
1640254800000|2021-12-23 10:20:00|4833.5|4832.5|4840|4839|4842.5|4841|4830|4828.5|22222
1640255100000|2021-12-23 10:25:00|4839.5|4838.5|4837.5|4836.5|4840.5|4840|4836.5|4835|12156
1640255400000|2021-12-23 10:30:00|4838|4837|4837|4835.5|4841|4840|4835.5|4835|6805
1640255700000|2021-12-23 10:35:00|4837.5|4836|4838|4837.5|4839.5|4838.5|4836|4834.5|6251
1640256000000|2021-12-23 10:40:00|4838.5|4837|4841|4840|4841.5|4840|4837.5|4836|2943
1640256300000|2021-12-23 10:45:00|4840.5|4839.5|4839.5|4838.5|4841|4840.5|4838|4836.5|8795
1640256600000|2021-12-23 10:50:00|4839|4838|4840.5|4840|4842.5|4841.5|4838|4837.5|4971
1640256900000|2021-12-23 10:55:00|4840|4839.5|4838|4837.5|4840.5|4840|4837.5|4837|1780
1640257200000|2021-12-23 11:00:00|4839|4838|4848|4847.5|4850|4848|4838.5|4837.5|6791
1640257500000|2021-12-23 11:05:00|4849|4847|4845|4844.5|4849|4847|4842|4841|3615
1640257800000|2021-12-23 11:10:00|4844.5|4844|4845|4844|4845|4844.5|4842.5|4842|3720
1640258100000|2021-12-23 11:15:00|4844.5|4843.5|4850|4849|4850.5|4850|4842.5|4841|8378
1640258400000|2021-12-23 11:20:00|4849.5|4848.5|4850|4849|4854|4852.5|4848.5|4848|9096
1640258700000|2021-12-23 11:25:00|4850.5|4848.5|4851.5|4850.5|4853|4852|4849|4848.5|5832
1640259000000|2021-12-23 11:30:00|4851|4850|4849.5|4848.5|4851.5|4850.5|4849|4848.5|1958
1640259300000|2021-12-23 11:35:00|4850|4849|4849.5|4848.5|4851|4850.5|4848.5|4847.5|3222
1640259600000|2021-12-23 11:40:00|4850|4849|4850.5|4850|4851.5|4851|4850|4848.5|2668
1640259900000|2021-12-23 11:45:00|4851|4849.5|4836.5|4835|4851|4849.5|4831|4829.5|40267
1640260200000|2021-12-23 11:50:00|4836|4834.5|4838|4836|4838.5|4837|4833.5|4832.5|4435
1640260500000|2021-12-23 11:55:00|4838.5|4836.5|4840|4839.5|4841|4839.5|4836|4835|5641
1640260800000|2021-12-23 12:00:00|4839.5|4839|4843.5|4843|4843.5|4843|4838.5|4837.5|5501
1640261100000|2021-12-23 12:05:00|4844.5|4843.5|4836|4835|4846|4845|4836|4834.5|9409
1640261400000|2021-12-23 12:10:00|4836.5|4835.5|4834|4833|4838|4837|4833.5|4833|8225
1640261700000|2021-12-23 12:15:00|4833.5|4832.5|4834|4832.5|4837|4836|4829.5|4828.5|10016
1640262000000|2021-12-23 12:20:00|4834.5|4833|4836|4835|4837|4836|4834.5|4832.5|12832
1640262300000|2021-12-23 12:25:00|4836.5|4835.5|4836.5|4835|4837.5|4836.5|4832.5|4831.5|6968
1640262600000|2021-12-23 12:30:00|4837|4835.5|4835|4834|4838|4837|4834|4832.5|3408
1640262900000|2021-12-23 12:35:00|4835.5|4834.5|4836|4834.5|4836.5|4836|4834|4833.5|5289
1640263200000|2021-12-23 12:40:00|4835.5|4834|4836|4834.5|4837.5|4836.5|4833.5|4833|3613
1640263500000|2021-12-23 12:45:00|4835.5|4835|4832|4831|4836|4835|4831|4830|3066
1640263800000|2021-12-23 12:50:00|4832.5|4831.5|4831|4829|4834|4833|4830|4828.5|6741
1640264100000|2021-12-23 12:55:00|4830.5|4829.5|4828.5|4827.5|4830.5|4829.5|4827|4826|5398
1640264400000|2021-12-23 13:00:00|4828|4828|4832|4831|4834.5|4833.5|4828|4827.5|2707
1640264700000|2021-12-23 13:05:00|4832.5|4831.5|4833.5|4833|4833.5|4833|4830.5|4829.5|4418
1640265000000|2021-12-23 13:10:00|4833|4832.5|4836|4835|4836.5|4835.5|4833|4831.5|4138
1640265300000|2021-12-23 13:15:00|4835.5|4834.5|4836|4835|4836|4835.5|4832|4831.5|2227
1640265600000|2021-12-23 13:20:00|4835.5|4834.5|4833|4832.5|4836|4834.5|4833|4832|1857
1640265900000|2021-12-23 13:25:00|4833.5|4832|4833|4831.5|4833.5|4833|4830|4829|3939
1640266200000|2021-12-23 13:30:00|4833.5|4832|4833|4831.5|4834|4833|4831|4830|2126
1640266500000|2021-12-23 13:35:00|4833.5|4832|4836|4835|4837|4835.5|4833.5|4831.5|2460
1640266800000|2021-12-23 13:40:00|4837|4835.5|4839.5|4838.5|4840.5|4840|4831|4829.5|24355
1640267100000|2021-12-23 13:45:00|4840|4839|4845|4843|4845.5|4844.5|4840|4838.5|11726
1640267400000|2021-12-23 13:50:00|4844.5|4843.5|4850.5|4849.5|4850.5|4850|4844|4843|5500
1640267700000|2021-12-23 13:55:00|4851|4850|4853.5|4851.5|4854|4853|4849|4848.5|5883
1640268000000|2021-12-23 14:00:00|4854|4852|4856.5|4855.5|4857.5|4856|4853.5|4852|9781
1640268300000|2021-12-23 14:05:00|4857|4856|4858|4857.5|4859|4858.5|4857|4855.5|2094
1640268600000|2021-12-23 14:10:00|4858.5|4857|4857.5|4856.5|4859|4858.5|4856|4855|5541
1640268900000|2021-12-23 14:15:00|4858.5|4857|4859.5|4859|4859.5|4859|4856.5|4855|3908
1640269200000|2021-12-23 14:20:00|4860|4858.5|4864.5|4864|4866.5|4865.5|4860|4858.5|16873
1640269500000|2021-12-23 14:25:00|4865|4864|4864.5|4863|4866|4864.5|4863|4860.5|358
1640269800000|2021-12-23 14:30:00|4865|4863.5|4860|4858|4866|4864|4852.5|4851|2928
1640270100000|2021-12-23 14:35:00|4859.5|4857.5|4868|4866|4875.5|4873|4859|4856.5|3288
1640270400000|2021-12-23 14:40:00|4867|4865|4875.5|4873.5|4879|4877.5|4865.5|4863.5|2780
1640270700000|2021-12-23 14:45:00|4876|4874|4880.5|4878|4881|4878.5|4874.5|4873.5|946
1640271000000|2021-12-23 14:50:00|4883.5|4883|4881|4880.5|4887.5|4886.5|4881|4879.5|11334
1640271300000|2021-12-23 14:55:00|4881.5|4880|4880.5|4879|4886|4884.5|4880|4879|12261
1640271600000|2021-12-23 15:00:00|4881.5|4879.5|4874|4873.5|4884|4882.5|4872|4871.5|278768
1640271900000|2021-12-23 15:05:00|4874.5|4874|4878.5|4877.5|4879|4877.5|4872.5|4871.5|275989
1640272200000|2021-12-23 15:10:00|4878|4878|4881.5|4880.5|4885.5|4884|4878|4877.5|8912
1640272500000|2021-12-23 15:15:00|4881|4881|4887.5|4886.5|4891|4889.5|4881|4880|15257
1640272800000|2021-12-23 15:20:00|4888.5|4887|4873.5|4873|4888.5|4887.5|4872.5|4871|13111
1640273100000|2021-12-23 15:25:00|4874|4873.5|4876.5|4876|4879|4878.5|4872.5|4871.5|10645
1640273400000|2021-12-23 15:30:00|4877|4876.5|4879.5|4878.5|4881|4880|4874|4873|13210
1640273700000|2021-12-23 15:35:00|4879|4878|4884.5|4883.5|4887.5|4887|4877.5|4876.5|9272
1640274000000|2021-12-23 15:40:00|4884|4883|4879.5|4878.5|4886.5|4885.5|4878.5|4878|10978
1640274300000|2021-12-23 15:45:00|4879|4878|4876.5|4875.5|4879|4878|4874|4873|16182
1640274600000|2021-12-23 15:50:00|4876|4875|4883|4882|4884.5|4883|4875|4874.5|13020
1640274900000|2021-12-23 15:55:00|4882.5|4881.5|4883.5|4882.5|4886.5|4886|4881.5|4880.5|8706
1640275200000|2021-12-23 16:00:00|4883|4882|4888|4887|4888.5|4887.5|4881|4880.5|18466
1640275500000|2021-12-23 16:05:00|4888.5|4887.5|4880.5|4880|4888.5|4887.5|4880.5|4879.5|17775
1640275800000|2021-12-23 16:10:00|4880|4879.5|4881|4880.5|4882|4881.5|4876|4875|20377
1640276100000|2021-12-23 16:15:00|4881.5|4881|4881|4880.5|4883|4882.5|4877.5|4876|15011
1640276400000|2021-12-23 16:20:00|4881.5|4880|4877.5|4877|4881.5|4880.5|4877|4876|12755
1640276700000|2021-12-23 16:25:00|4877|4876.5|4877|4875.5|4878.5|4878|4876|4875|18185
1640332800000|2021-12-24 08:00:00|4869.5|4864|4866.5|4863|4875.5|4869.5|4857|4854.5|11183
1640333100000|2021-12-24 08:05:00|4867.5|4863.5|4872.5|4871|4873.5|4871|4866.5|4863|1974
1640333400000|2021-12-24 08:10:00|4873|4870.5|4877.5|4875|4882|4881.5|4873|4870.5|7379
1640333700000|2021-12-24 08:15:00|4877|4874.5|4878.5|4876.5|4881.5|4881|4871|4869.5|11543
1640334000000|2021-12-24 08:20:00|4878|4877|4878|4876.5|4880.5|4879|4873.5|4872.5|3584
1640334300000|2021-12-24 08:25:00|4878.5|4877|4890|4888.5|4890.5|4890|4878|4877|5747
1640334600000|2021-12-24 08:30:00|4890.5|4889|4891.5|4890|4898|4897|4889|4888.5|8899
1640334900000|2021-12-24 08:35:00|4891|4889.5|4890|4888|4891|4889.5|4885.5|4884|3578
1640335200000|2021-12-24 08:40:00|4889.5|4888.5|4896|4894|4896|4895.5|4886.5|4884|3755
1640335500000|2021-12-24 08:45:00|4896.5|4894.5|4899.5|4898.5|4902.5|4901|4895|4894|9759
1640335800000|2021-12-24 08:50:00|4899|4897.5|4897.5|4896|4899|4897.5|4896|4894.5|2819
1640336100000|2021-12-24 08:55:00|4897|4895.5|4893|4891.5|4897.5|4895.5|4892|4890|1744
1640336400000|2021-12-24 09:00:00|4892.5|4892|4901.5|4899.5|4901.5|4900|4892|4891.5|6621
1640336700000|2021-12-24 09:05:00|4901|4900|4893.5|4892|4902|4900.5|4893.5|4891.5|4727
1640337000000|2021-12-24 09:10:00|4893|4891.5|4888.5|4886.5|4893.5|4892|4888.5|4886.5|1540
1640337300000|2021-12-24 09:15:00|4888|4887|4894|4892.5|4894|4893.5|4887.5|4886.5|2873
1640337600000|2021-12-24 09:20:00|4893.5|4893|4896|4895|4897|4896.5|4893.5|4893|4903
1640337900000|2021-12-24 09:25:00|4895.5|4894.5|4893|4892|4896|4895.5|4893|4891|1760
1640338200000|2021-12-24 09:30:00|4893.5|4892.5|4897|4895.5|4897|4896|4893|4891|3070
1640338500000|2021-12-24 09:35:00|4896.5|4896|4896|4895|4896.5|4896|4894.5|4893.5|1247
1640338800000|2021-12-24 09:40:00|4895.5|4895.5|4897|4896.5|4897|4896.5|4893.5|4892.5|6306
1640339100000|2021-12-24 09:45:00|4896.5|4895.5|4898.5|4897|4900|4898.5|4896.5|4895.5|2997
1640339400000|2021-12-24 09:50:00|4899.5|4897.5|4890|4888|4899.5|4898.5|4888|4886.5|2916
1640339700000|2021-12-24 09:55:00|4889.5|4888.5|4895|4894|4895|4894.5|4889|4887.5|2272
1640340000000|2021-12-24 10:00:00|4895.5|4895|4894.5|4893|4896.5|4896|4893|4892|4401
1640340300000|2021-12-24 10:05:00|4894|4893.5|4895|4893.5|4896.5|4896|4894|4893|2095
1640340600000|2021-12-24 10:10:00|4894.5|4894|4892|4891|4895|4894|4891.5|4891|650
1640340900000|2021-12-24 10:15:00|4892.5|4891.5|4896.5|4895.5|4897|4896.5|4892.5|4891.5|2601
1640341200000|2021-12-24 10:20:00|4896|4895|4894.5|4893.5|4897|4896.5|4893.5|4892.5|3595
1640341500000|2021-12-24 10:25:00|4894|4893|4893.5|4892|4894.5|4893|4891|4890|2861
1640341800000|2021-12-24 10:30:00|4894|4892.5|4896.5|4895|4896.5|4896|4892.5|4891|5325
1640342100000|2021-12-24 10:35:00|4896|4896|4900|4899|4901|4900|4896|4895|4098
1640342400000|2021-12-24 10:40:00|4899.5|4898.5|4895.5|4894.5|4900|4898.5|4895.5|4894|3590
1640342700000|2021-12-24 10:45:00|4895|4893.5|4892|4891|4895|4893.5|4892|4891|1973
1640343000000|2021-12-24 10:50:00|4892.5|4891.5|4893.5|4892|4894|4893.5|4892.5|4890.5|767
1640343300000|2021-12-24 10:55:00|4893|4891.5|4888|4886.5|4894.5|4893.5|4888|4886.5|1900
1640343600000|2021-12-24 11:00:00|4887.5|4886|4883|4881|4887.5|4886|4882.5|4881|3389
1640343900000|2021-12-24 11:05:00|4882.5|4881.5|4880.5|4879.5|4883|4881.5|4880.5|4879|501
1640344200000|2021-12-24 11:10:00|4881|4880|4883.5|4882.5|4884|4883|4880|4879.5|3834
1640344500000|2021-12-24 11:15:00|4884|4883|4883.5|4882|4886|4884.5|4883|4881|2766
1640344800000|2021-12-24 11:20:00|4883|4883|4881|4880|4883|4883|4880|4879|1601
1640345100000|2021-12-24 11:25:00|4880.5|4879.5|4882|4880.5|4883|4881.5|4878.5|4877.5|2527
1640345400000|2021-12-24 11:30:00|4882.5|4881|4881|4879.5|4884|4882.5|4880|4878|3053
1640345700000|2021-12-24 11:35:00|4881.5|4880|4883|4882|4883|4882|4880|4879|920
1640346000000|2021-12-24 11:40:00|4884|4882.5|4879.5|4878.5|4885|4884|4879.5|4878|3793
1640346300000|2021-12-24 11:45:00|4880|4879|4884|4883.5|4884.5|4884|4879.5|4878|1852
1640346600000|2021-12-24 11:50:00|4885|4884.5|4883|4881|4887|4886|4881.5|4880.5|3074
1640346900000|2021-12-24 11:55:00|4882.5|4881.5|4882|4881|4883.5|4882.5|4881|4880.5|6217
1640347200000|2021-12-24 12:00:00|4882.5|4881.5|4881.5|4880|4885.5|4884.5|4880.5|4880|4132
1640347500000|2021-12-24 12:05:00|4881|4879.5|4874|4872|4881.5|4879.5|4873.5|4871.5|2232
1640347800000|2021-12-24 12:10:00|4874.5|4872|4874.5|4872.5|4878|4875.5|4874|4871.5|244
1640348100000|2021-12-24 12:15:00|4875|4873|4872|4870|4875|4873|4871.5|4869.5|782
1640348400000|2021-12-24 12:20:00|4871.5|4869.5|4863|4860.5|4872|4870.5|4862.5|4860.5|443
1640348700000|2021-12-24 12:25:00|4863.5|4861|4870|4867.5|4875.5|4873|4861|4859|2032
1640349000000|2021-12-24 12:30:00|4871|4868.5|4870.5|4868|4871|4868.5|4870.5|4868|0
1640764800000|2021-12-29 08:00:00|4866|4864|4875.5|4873.5|4907|4900.5|4850.5|4849|199201
1640765100000|2021-12-29 08:05:00|4876|4874|4861.5|4860|4882.5|4878.5|4861.5|4859.5|42881
1640765400000|2021-12-29 08:10:00|4861|4859.5|4853|4852|4862.5|4861.5|4847|4846|27721
1640765700000|2021-12-29 08:15:00|4852.5|4851.5|4840.5|4839.5|4856|4854|4839|4838|45904
1640766000000|2021-12-29 08:20:00|4841|4840|4823|4821.5|4845.5|4845|4823|4821|43673
1640766300000|2021-12-29 08:25:00|4823.5|4821|4825|4823.5|4830|4829|4819.5|4818|33437
1640766600000|2021-12-29 08:30:00|4824.5|4823|4829|4827.5|4830.5|4829|4822|4821.5|20570
1640766900000|2021-12-29 08:35:00|4829.5|4828|4830|4829|4834|4832.5|4826|4825|22985
1640767200000|2021-12-29 08:40:00|4830.5|4829.5|4827.5|4826.5|4831|4830.5|4819.5|4818.5|38599
1640767500000|2021-12-29 08:45:00|4828|4827|4827|4825.5|4829|4827.5|4819.5|4817.5|21647
1640767800000|2021-12-29 08:50:00|4827.5|4826|4825|4823.5|4834|4832|4823|4821.5|21640
1640768100000|2021-12-29 08:55:00|4824.5|4824|4830|4828.5|4832|4831|4824.5|4824|22237
1640768400000|2021-12-29 09:00:00|4830.5|4829|4844.5|4843|4845|4844|4830|4828.5|18279
1640768700000|2021-12-29 09:05:00|4845|4843.5|4834|4833|4848|4847|4832.5|4831.5|19927
1640769000000|2021-12-29 09:10:00|4834.5|4833.5|4832|4831|4836.5|4836|4831.5|4830.5|13960
1640769300000|2021-12-29 09:15:00|4832.5|4830.5|4829.5|4828|4834|4833.5|4828|4827.5|30041
1640769600000|2021-12-29 09:20:00|4829|4828.5|4830.5|4829.5|4834.5|4833.5|4827|4826|15190
1640769900000|2021-12-29 09:25:00|4830|4829|4836.5|4835|4837|4836|4827|4826.5|14676
1640770200000|2021-12-29 09:30:00|4836|4835.5|4837|4836.5|4840.5|4839|4833|4832|9937
1640770500000|2021-12-29 09:35:00|4837.5|4837|4831.5|4830|4839|4838|4830.5|4830|15721
1640770800000|2021-12-29 09:40:00|4832|4830.5|4835.5|4834|4836|4834|4831|4830|12470
1640771100000|2021-12-29 09:45:00|4835|4834.5|4843.5|4842|4844|4842|4835|4834.5|11317
1640771400000|2021-12-29 09:50:00|4844|4841.5|4846|4844.5|4846|4844.5|4839.5|4839|16821
1640771700000|2021-12-29 09:55:00|4846.5|4845|4840|4839|4848|4847|4837|4835.5|10455
1640772000000|2021-12-29 10:00:00|4840.5|4839.5|4839.5|4838.5|4845.5|4844|4838.5|4837|9332
1640772300000|2021-12-29 10:05:00|4839|4839|4842.5|4841.5|4843.5|4843|4837|4835.5|12151
1640772600000|2021-12-29 10:10:00|4843|4842|4853.5|4852.5|4854.5|4852.5|4843|4842|13171
1640772900000|2021-12-29 10:15:00|4853|4853|4855|4853.5|4859|4858.5|4850|4848.5|26818
1640773200000|2021-12-29 10:20:00|4855.5|4854|4850.5|4849|4856|4855|4848.5|4848|20098
1640773500000|2021-12-29 10:25:00|4850|4849.5|4846.5|4845|4850.5|4849.5|4846.5|4844.5|5479
1640773800000|2021-12-29 10:30:00|4846|4844.5|4844.5|4843.5|4848|4846.5|4841.5|4840.5|19719
1640774100000|2021-12-29 10:35:00|4845.5|4844|4844|4843|4846.5|4846|4840.5|4840|9349
1640774400000|2021-12-29 10:40:00|4844.5|4843.5|4847|4846|4848|4847|4842.5|4841.5|7060
1640774700000|2021-12-29 10:45:00|4846.5|4845.5|4845.5|4844.5|4848|4847|4845|4844|4525
1640775000000|2021-12-29 10:50:00|4845|4844|4839.5|4838|4845|4844|4838.5|4837|14976
1640775300000|2021-12-29 10:55:00|4839|4837.5|4835|4833.5|4840|4839.5|4835|4833.5|28443
1640775600000|2021-12-29 11:00:00|4834|4833|4834.5|4833.5|4836.5|4835.5|4830|4828.5|8612
1640775900000|2021-12-29 11:05:00|4835|4834|4839.5|4838.5|4840.5|4839.5|4835|4834|7289
1640776200000|2021-12-29 11:10:00|4839|4838|4842.5|4841|4846.5|4845|4839|4838|14412
1640776500000|2021-12-29 11:15:00|4842|4840.5|4843|4842.5|4844|4843|4839|4837.5|7408
1640776800000|2021-12-29 11:20:00|4843.5|4842|4844.5|4843.5|4846|4844.5|4842|4841|8706
1640777100000|2021-12-29 11:25:00|4845.5|4844|4835|4833.5|4845.5|4845|4833|4832.5|5921
1640777400000|2021-12-29 11:30:00|4834.5|4833|4831|4829.5|4836|4835|4830|4829|9171
1640777700000|2021-12-29 11:35:00|4830.5|4830|4827.5|4825.5|4831.5|4831|4826|4824.5|4138
1640778000000|2021-12-29 11:40:00|4827|4826|4832.5|4830.5|4833|4832|4827|4826|13568
1640778300000|2021-12-29 11:45:00|4832|4830|4825.5|4824.5|4832|4830.5|4825.5|4824.5|12556
1640778600000|2021-12-29 11:50:00|4826|4825|4824|4823|4827.5|4826.5|4824|4823|6352
1640778900000|2021-12-29 11:55:00|4823.5|4822.5|4829|4828|4829|4828.5|4821.5|4820.5|6889
1640779200000|2021-12-29 12:00:00|4828.5|4827.5|4828|4826.5|4830|4829|4826|4824.5|14548
1640779500000|2021-12-29 12:05:00|4827.5|4827|4825|4824|4830|4828.5|4824|4822|10796
1640779800000|2021-12-29 12:10:00|4826|4824.5|4825|4824|4827.5|4826.5|4823|4822|7218
1640780100000|2021-12-29 12:15:00|4824.5|4823.5|4828.5|4827|4831|4829.5|4823.5|4822.5|9964
1640780400000|2021-12-29 12:20:00|4829|4827.5|4833.5|4832|4833.5|4832|4827.5|4826|8036
1640780700000|2021-12-29 12:25:00|4834|4832.5|4830|4829|4835.5|4833.5|4829.5|4828.5|8254
1640781000000|2021-12-29 12:30:00|4829.5|4829.5|4831|4829.5|4831|4830.5|4829.5|4828.5|4837
1640781300000|2021-12-29 12:35:00|4830.5|4829|4831.5|4831|4833|4832|4830|4829|6715
1640781600000|2021-12-29 12:40:00|4832|4830.5|4831.5|4830.5|4832.5|4831.5|4830.5|4829.5|4758
1640781900000|2021-12-29 12:45:00|4831|4830|4828|4827|4831|4830|4827.5|4826.5|6121
1640782200000|2021-12-29 12:50:00|4828.5|4827.5|4829.5|4828.5|4830.5|4830|4826.5|4825|8994
1640782500000|2021-12-29 12:55:00|4830|4829|4831|4830.5|4831.5|4830.5|4828|4826.5|6560
1640782800000|2021-12-29 13:00:00|4831.5|4831|4833.5|4833|4836|4835|4830.5|4830|4665
1640783100000|2021-12-29 13:05:00|4834|4833.5|4835.5|4834.5|4836|4835.5|4834|4833.5|3829
1640783400000|2021-12-29 13:10:00|4836|4835|4839.5|4838.5|4841|4840.5|4835.5|4835|11626
1640783700000|2021-12-29 13:15:00|4840|4839|4840.5|4839.5|4843|4842|4840|4839|9421
1640784000000|2021-12-29 13:20:00|4841.5|4840|4842.5|4841.5|4844|4843.5|4841|4839.5|15592
1640784300000|2021-12-29 13:25:00|4843|4842|4841|4840.5|4843|4842.5|4839|4838.5|9333
1640784600000|2021-12-29 13:30:00|4841.5|4841|4844.5|4843.5|4844.5|4843.5|4839|4838|9449
1640784900000|2021-12-29 13:35:00|4844|4844|4839|4838|4849.5|4848.5|4839|4838|8181
1640785200000|2021-12-29 13:40:00|4839.5|4838.5|4839|4838|4841.5|4841|4839|4837.5|5680
1640785500000|2021-12-29 13:45:00|4838.5|4837.5|4839|4837|4840|4838.5|4835.5|4834|4748
1640785800000|2021-12-29 13:50:00|4838.5|4836.5|4836|4835.5|4839.5|4838.5|4835|4834|3540
1640786100000|2021-12-29 13:55:00|4836.5|4835|4835|4834|4836.5|4835|4832.5|4831.5|7122
1640786400000|2021-12-29 14:00:00|4835.5|4834.5|4836|4834.5|4836|4835|4832.5|4831.5|4851
1640786700000|2021-12-29 14:05:00|4835.5|4834|4837|4836|4837|4836.5|4834|4833.5|5414
1640787000000|2021-12-29 14:10:00|4836.5|4836.5|4838|4837|4838.5|4837.5|4836|4835.5|4721
1640787300000|2021-12-29 14:15:00|4838.5|4837.5|4840.5|4840|4842|4841|4837|4836.5|5494
1640787600000|2021-12-29 14:20:00|4841|4839.5|4837|4836|4841.5|4840.5|4836|4835.5|5505
1640787900000|2021-12-29 14:25:00|4836.5|4835.5|4834.5|4834|4836.5|4835.5|4834|4833|11623
1640788200000|2021-12-29 14:30:00|4835|4834.5|4848|4847|4851.5|4850.5|4833.5|4832.5|39351
1640788500000|2021-12-29 14:35:00|4847.5|4846.5|4847.5|4846.5|4855|4854.5|4843|4842|16211
1640788800000|2021-12-29 14:40:00|4847|4846|4842|4841.5|4851.5|4850|4837.5|4837|18587
1640789100000|2021-12-29 14:45:00|4841.5|4841|4844|4843|4848.5|4847|4838.5|4837|32631
1640789400000|2021-12-29 14:50:00|4843.5|4842.5|4847|4846|4850.5|4849.5|4842|4840.5|13324
1640789700000|2021-12-29 14:55:00|4847.5|4846.5|4834|4833|4848.5|4848|4833.5|4833|44796
1640790000000|2021-12-29 15:00:00|4834.5|4832.5|4842.5|4841|4846|4845|4833.5|4832.5|18307
1640790300000|2021-12-29 15:05:00|4843|4841.5|4844.5|4843.5|4846|4844.5|4838.5|4838|55995
1640790600000|2021-12-29 15:10:00|4844|4843|4846|4845|4850|4849|4843|4842.5|11563
1640790900000|2021-12-29 15:15:00|4845.5|4845.5|4855|4854|4856.5|4855|4841|4840|79151
1640791200000|2021-12-29 15:20:00|4854.5|4853.5|4861|4859.5|4863|4861.5|4853|4851.5|10579
1640791500000|2021-12-29 15:25:00|4861.5|4860|4853|4851.5|4865.5|4864.5|4853|4851.5|22305
1640791800000|2021-12-29 15:30:00|4853.5|4852|4858.5|4858|4859|4858|4853.5|4852|12758
1640792100000|2021-12-29 15:35:00|4859|4857.5|4862.5|4861.5|4863|4861.5|4857|4856|27473
1640792400000|2021-12-29 15:40:00|4862|4861|4869|4868.5|4872.5|4871.5|4862|4861|25772
1640792700000|2021-12-29 15:45:00|4868.5|4868|4867|4865.5|4870.5|4869.5|4863.5|4862.5|21197
1640793000000|2021-12-29 15:50:00|4867.5|4866|4864|4863|4867.5|4866|4863.5|4862|8848
1640793300000|2021-12-29 15:55:00|4864.5|4863.5|4864|4863|4865.5|4865|4860.5|4859.5|24558
1640793600000|2021-12-29 16:00:00|4863.5|4862.5|4864.5|4864|4870.5|4870|4862.5|4861.5|20591
1640793900000|2021-12-29 16:05:00|4865|4863.5|4864|4862.5|4867|4865.5|4863|4862.5|25160
1640794200000|2021-12-29 16:10:00|4863.5|4863|4857|4856|4865|4864|4857|4856|22324
1640794500000|2021-12-29 16:15:00|4856.5|4855.5|4862.5|4861.5|4862.5|4862|4856.5|4855.5|28458
1640794800000|2021-12-29 16:20:00|4863|4862|4862.5|4862|4865|4864.5|4862|4861|17734
1640795100000|2021-12-29 16:25:00|4862|4861.5|4858.5|4856|4864|4863.5|4856|4855|34591
1640851200000|2021-12-30 08:00:00|4890|4846|4857.5|4853.5|4890|4859|4850|4846|25921
1640851500000|2021-12-30 08:05:00|4859.5|4854|4859|4857.5|4866.5|4863.5|4852.5|4849|11980
1640851800000|2021-12-30 08:10:00|4858.5|4858|4852.5|4851|4859.5|4858|4849.5|4848.5|12833
1640852100000|2021-12-30 08:15:00|4852|4851.5|4856.5|4854|4858|4856|4850|4849|5469
1640852400000|2021-12-30 08:20:00|4856|4854.5|4860.5|4859|4861|4860|4854.5|4853|8231
1640852700000|2021-12-30 08:25:00|4861|4859.5|4865.5|4863.5|4867.5|4866|4859.5|4857.5|5793
1640853000000|2021-12-30 08:30:00|4865|4863|4865.5|4863|4865.5|4864.5|4859.5|4858.5|6517
1640853300000|2021-12-30 08:35:00|4865|4862.5|4874.5|4872.5|4875.5|4874.5|4864|4862.5|18264
1640853600000|2021-12-30 08:40:00|4875|4873|4868|4867|4875|4874.5|4867.5|4866.5|9206
1640853900000|2021-12-30 08:45:00|4867.5|4866.5|4870.5|4869.5|4870.5|4869.5|4866|4864.5|9252
1640854200000|2021-12-30 08:50:00|4870|4869|4871|4870|4871.5|4870.5|4868|4867|5235
1640854500000|2021-12-30 08:55:00|4871.5|4870.5|4881|4880|4881|4880|4871.5|4870.5|8420
1640854800000|2021-12-30 09:00:00|4880.5|4879|4884|4883|4884|4883|4878.5|4878|11303
1640855100000|2021-12-30 09:05:00|4884.5|4883.5|4887|4886|4889|4887.5|4882.5|4882|18032
1640855400000|2021-12-30 09:10:00|4886.5|4886.5|4895.5|4894.5|4899|4898|4886.5|4886.5|23287
1640855700000|2021-12-30 09:15:00|4896|4895|4887|4886.5|4896.5|4895|4886|4884.5|13677
1640856000000|2021-12-30 09:20:00|4886.5|4886|4892|4891.5|4892|4891.5|4885.5|4884.5|9818
1640856300000|2021-12-30 09:25:00|4891.5|4890.5|4895|4894.5|4896|4895|4891|4889.5|8343
1640856600000|2021-12-30 09:30:00|4895.5|4895|4900|4899|4903|4902|4895.5|4894|15674
1640856900000|2021-12-30 09:35:00|4901|4899.5|4898|4896.5|4902.5|4901|4897|4895.5|7592
1640857200000|2021-12-30 09:40:00|4898.5|4897|4899|4897.5|4900.5|4899.5|4896.5|4896|10586
1640857500000|2021-12-30 09:45:00|4898.5|4896.5|4898|4897|4900|4898.5|4895.5|4895|7007
1640857800000|2021-12-30 09:50:00|4898.5|4897.5|4901|4899.5|4903|4902|4898|4897|8363
1640858100000|2021-12-30 09:55:00|4901.5|4900|4908|4907.5|4909|4908|4901.5|4899.5|5266
1640858400000|2021-12-30 10:00:00|4907.5|4907|4903|4901.5|4908|4907.5|4901.5|4901|10166
1640858700000|2021-12-30 10:05:00|4902.5|4901|4899.5|4897.5|4904|4903|4898.5|4897|12395
1640859000000|2021-12-30 10:10:00|4899|4898|4900.5|4899.5|4901|4900.5|4896.5|4895|7162
1640859300000|2021-12-30 10:15:00|4901|4900|4902|4901|4902.5|4902|4898.5|4897.5|4226
1640859600000|2021-12-30 10:20:00|4901.5|4900.5|4901|4900|4904|4903.5|4900.5|4899.5|6378
1640859900000|2021-12-30 10:25:00|4901.5|4900.5|4904|4902.5|4904|4902.5|4900.5|4899.5|4125
1640860200000|2021-12-30 10:30:00|4903.5|4902|4904.5|4904|4905|4904.5|4901.5|4900|6106
1640860500000|2021-12-30 10:35:00|4904|4903|4909|4908|4909|4908|4904|4903|3094
1640860800000|2021-12-30 10:40:00|4909.5|4908.5|4921|4919.5|4924|4923|4909|4908|34073
1640861100000|2021-12-30 10:45:00|4921.5|4920|4923.5|4923|4925.5|4925|4921.5|4920|12603
1640861400000|2021-12-30 10:50:00|4923|4922.5|4916.5|4915.5|4925.5|4924.5|4916|4914.5|7880
1640861700000|2021-12-30 10:55:00|4916|4915|4921|4920|4921|4920|4914|4913|5106
1640862000000|2021-12-30 11:00:00|4921.5|4920.5|4915|4913.5|4921.5|4920.5|4912|4911|3881
1640862300000|2021-12-30 11:05:00|4915.5|4914|4912.5|4912|4918|4917.5|4912.5|4912|4026
1640862600000|2021-12-30 11:10:00|4913|4911.5|4910.5|4909.5|4913|4911.5|4909.5|4908|3446
1640862900000|2021-12-30 11:15:00|4911|4910|4915|4913.5|4915|4914|4911|4910|7105
1640863200000|2021-12-30 11:20:00|4914.5|4913|4920.5|4919.5|4921|4919.5|4914|4912.5|5136
1640863500000|2021-12-30 11:25:00|4921|4920|4920|4918|4921.5|4920.5|4917.5|4917|9541
1640863800000|2021-12-30 11:30:00|4919.5|4917.5|4919.5|4918|4922|4921.5|4916|4915.5|7231
1640864100000|2021-12-30 11:35:00|4920|4918.5|4920.5|4919|4921.5|4920.5|4919.5|4918|5057
1640864400000|2021-12-30 11:40:00|4921|4919.5|4922.5|4920.5|4923|4922|4919.5|4918.5|4184
1640864700000|2021-12-30 11:45:00|4923|4921|4922.5|4921.5|4923.5|4922.5|4921|4920|6993
1640865000000|2021-12-30 11:50:00|4922|4922|4919.5|4918.5|4923.5|4922|4917|4916.5|7263
1640865300000|2021-12-30 11:55:00|4919|4918|4917|4915.5|4919.5|4918|4915.5|4914.5|5133
1640865600000|2021-12-30 12:00:00|4916.5|4916|4917|4915.5|4919.5|4919|4916|4915|8236
1640865900000|2021-12-30 12:05:00|4917.5|4916|4921.5|4920|4922|4920.5|4915|4914|10453
1640866200000|2021-12-30 12:10:00|4922|4920.5|4921|4920|4922|4921|4919.5|4918|5736
1640866500000|2021-12-30 12:15:00|4920.5|4919.5|4917.5|4916.5|4921|4920.5|4917|4916.5|5726
1640866800000|2021-12-30 12:20:00|4917|4916|4917|4916|4918|4917|4914.5|4914|3709
1640867100000|2021-12-30 12:25:00|4916.5|4915.5|4917.5|4916.5|4918|4916.5|4916|4915.5|1509
1640867400000|2021-12-30 12:30:00|4918|4917|4918.5|4917.5|4919|4918|4917|4915.5|5466
1640867700000|2021-12-30 12:35:00|4918|4918|4916.5|4915.5|4920|4919|4916.5|4915.5|5480
1640868000000|2021-12-30 12:40:00|4916|4915|4911|4910|4916.5|4915|4911|4909.5|7476
1640868300000|2021-12-30 12:45:00|4911.5|4910.5|4909.5|4908.5|4911.5|4911|4907|4905|4544
1640868600000|2021-12-30 12:50:00|4910|4909.5|4915.5|4914|4916|4914.5|4908|4906.5|4457
1640868900000|2021-12-30 12:55:00|4915|4913.5|4912.5|4911.5|4915|4913.5|4911|4910.5|2752
1640869200000|2021-12-30 13:00:00|4913|4912|4911|4909.5|4913|4912|4909.5|4909|3298
1640869500000|2021-12-30 13:05:00|4911.5|4910|4912|4911|4912.5|4911.5|4910.5|4909.5|1513
1640869800000|2021-12-30 13:10:00|4912.5|4911.5|4911.5|4910.5|4912.5|4912|4910.5|4909.5|3151
1640870100000|2021-12-30 13:15:00|4912|4911|4910|4908.5|4913|4912.5|4909.5|4908.5|4681
1640870400000|2021-12-30 13:20:00|4910.5|4909|4910.5|4909|4911.5|4911|4909.5|4908.5|1805
1640870700000|2021-12-30 13:25:00|4910|4909.5|4908|4907.5|4910.5|4910|4908|4907|3949
1640871000000|2021-12-30 13:30:00|4908.5|4908|4908|4906.5|4910.5|4909.5|4906|4905|9115
1640871300000|2021-12-30 13:35:00|4907.5|4907|4910|4908.5|4910|4909|4906|4905|9881
1640871600000|2021-12-30 13:40:00|4909.5|4908|4909|4907.5|4909.5|4908|4905.5|4904.5|5786
1640871900000|2021-12-30 13:45:00|4908.5|4907|4906.5|4905.5|4909.5|4908|4905.5|4904.5|6192
1640872200000|2021-12-30 13:50:00|4907|4906|4910|4908.5|4910.5|4909.5|4907|4906|8527
1640872500000|2021-12-30 13:55:00|4909.5|4909|4910.5|4909|4911|4910|4908|4906.5|4715
1640872800000|2021-12-30 14:00:00|4910|4908.5|4908|4907|4910.5|4909.5|4907|4905.5|4971
1640873100000|2021-12-30 14:05:00|4907.5|4906|4906.5|4905|4907.5|4906|4904.5|4903.5|5888
1640873400000|2021-12-30 14:10:00|4907|4905.5|4915.5|4913.5|4915.5|4914.5|4906.5|4905.5|15954
1640873700000|2021-12-30 14:15:00|4915|4913|4914|4913|4916|4915|4911|4910|6800
1640874000000|2021-12-30 14:20:00|4913.5|4913.5|4912|4911|4914.5|4913.5|4912|4911|5586
1640874300000|2021-12-30 14:25:00|4912.5|4911.5|4913.5|4912.5|4915.5|4914|4910|4909|11229
1640874600000|2021-12-30 14:30:00|4913|4911.5|4936|4934.5|4936.5|4935|4905|4904.5|72601
1640874900000|2021-12-30 14:35:00|4935.5|4935|4944|4943|4944|4943.5|4933|4932|21104
1640875200000|2021-12-30 14:40:00|4943.5|4943.5|4936|4934|4946|4945.5|4932|4930|31677
1640875500000|2021-12-30 14:45:00|4935|4933.5|4934|4932.5|4939.5|4938|4929|4927|24438
1640875800000|2021-12-30 14:50:00|4934.5|4933|4929.5|4928|4940|4938|4929|4927.5|21626
1640876100000|2021-12-30 14:55:00|4930|4928.5|4926|4925|4934.5|4933|4924.5|4923.5|13020
1640876400000|2021-12-30 15:00:00|4926.5|4925.5|4929|4928|4934.5|4933.5|4926|4925|23000
1640876700000|2021-12-30 15:05:00|4928.5|4927.5|4934.5|4933.5|4940.5|4939.5|4927|4926|26537
1640877000000|2021-12-30 15:10:00|4934|4933|4934|4933|4936|4935.5|4931.5|4930|36416
1640877300000|2021-12-30 15:15:00|4934.5|4933.5|4934.5|4934|4936.5|4935.5|4934|4932.5|35559
1640877600000|2021-12-30 15:20:00|4934|4933|4930|4929.5|4935|4934.5|4927.5|4926|28711
1640877900000|2021-12-30 15:25:00|4930.5|4930|4927.5|4926.5|4934.5|4933.5|4927|4926.5|15905
1640878200000|2021-12-30 15:30:00|4928|4927|4924.5|4923.5|4930|4928.5|4924|4922.5|27293
1640878500000|2021-12-30 15:35:00|4924|4922.5|4920.5|4919|4924.5|4923.5|4917.5|4916.5|19269
1640878800000|2021-12-30 15:40:00|4920|4918|4920|4919|4923.5|4921.5|4918|4917.5|36623
1640879100000|2021-12-30 15:45:00|4919.5|4918|4913|4912|4919.5|4918|4913|4912|10587
1640879400000|2021-12-30 15:50:00|4912.5|4912.5|4916|4914|4916|4914.5|4909|4908.5|23510
1640879700000|2021-12-30 15:55:00|4915.5|4914.5|4918|4917|4920|4919|4914|4913|14385
1640880000000|2021-12-30 16:00:00|4917.5|4916|4918.5|4917|4920|4919|4914|4913.5|25073
1640880300000|2021-12-30 16:05:00|4918|4916.5|4913|4912.5|4918|4917.5|4912|4911.5|11147
1640880600000|2021-12-30 16:10:00|4912.5|4912|4909|4908.5|4913|4912|4909|4908.5|22457
1640880900000|2021-12-30 16:15:00|4909.5|4909|4912|4911|4913.5|4912.5|4909|4908.5|7518
1640881200000|2021-12-30 16:20:00|4911.5|4910.5|4909.5|4908|4913.5|4912|4908|4907.5|10432
1640881500000|2021-12-30 16:25:00|4909|4907.5|4903.5|4902|4910|4909|4900|4899|27518
1640937600000|2021-12-31 08:00:00|4899.5|4888.5|4877.5|4873|4899.5|4893.5|4870.5|4865.5|15522
1640937900000|2021-12-31 08:05:00|4877|4874.5|4864|4861|4877|4875|4860.5|4857.5|7051
1640938200000|2021-12-31 08:10:00|4863.5|4861.5|4880.5|4878|4881|4878|4863|4861|2237
1640938500000|2021-12-31 08:15:00|4880|4878.5|4885|4882.5|4886|4884.5|4879.5|4878|6639
1640938800000|2021-12-31 08:20:00|4885.5|4883.5|4886.5|4885|4890|4889|4882|4880|5012
1640939100000|2021-12-31 08:25:00|4886|4884.5|4892|4890|4892|4890.5|4885|4882|1925
1640939400000|2021-12-31 08:30:00|4891.5|4890.5|4889|4888|4891.5|4890.5|4888|4886.5|2217
1640939700000|2021-12-31 08:35:00|4888.5|4888.5|4889|4888|4891|4890|4887.5|4886.5|4655
1640940000000|2021-12-31 08:40:00|4888|4887|4885|4883.5|4889|4887.5|4885|4882.5|1568
1640940300000|2021-12-31 08:45:00|4885.5|4884|4884|4882.5|4885.5|4884|4882.5|4881.5|1682
1640940600000|2021-12-31 08:50:00|4883.5|4883|4885|4883.5|4885.5|4884|4881.5|4879.5|1472
1640940900000|2021-12-31 08:55:00|4885.5|4884|4886.5|4884.5|4886.5|4885.5|4883|4882|3021
1640941200000|2021-12-31 09:00:00|4886|4885|4883.5|4882|4887|4885.5|4882.5|4881.5|3583
1640941500000|2021-12-31 09:05:00|4883|4882.5|4884|4882.5|4886|4884.5|4880.5|4879.5|6096
1640941800000|2021-12-31 09:10:00|4883.5|4881|4883|4882|4884.5|4883|4882|4881|1956
1640942100000|2021-12-31 09:15:00|4882.5|4881.5|4879.5|4877|4883|4882|4878|4876.5|2794
1640942400000|2021-12-31 09:20:00|4880|4877.5|4875.5|4874|4882|4881.5|4874.5|4874|4253
1640942700000|2021-12-31 09:25:00|4875|4873.5|4869.5|4868|4875|4874|4868.5|4867.5|3936
1640943000000|2021-12-31 09:30:00|4870|4868.5|4869.5|4868.5|4871.5|4870|4869|4868.5|3765
1640943300000|2021-12-31 09:35:00|4870|4869|4879|4877.5|4879.5|4877.5|4869.5|4868.5|9563
1640943600000|2021-12-31 09:40:00|4879.5|4878|4879.5|4878|4881.5|4880.5|4876.5|4875|4478
1640943900000|2021-12-31 09:45:00|4879|4878.5|4876.5|4875|4879.5|4878.5|4875.5|4874|6191
1640944200000|2021-12-31 09:50:00|4877|4875.5|4874.5|4873|4877|4876.5|4873.5|4872.5|1736
1640944500000|2021-12-31 09:55:00|4875|4874|4888.5|4887|4888.5|4888|4875|4874|5823
1640944800000|2021-12-31 10:00:00|4889|4887.5|4883|4881|4892|4891|4882|4880|5911
1640945100000|2021-12-31 10:05:00|4883.5|4880.5|4882|4880|4885|4884.5|4880|4878.5|8649
1640945400000|2021-12-31 10:10:00|4881.5|4880.5|4883|4881|4883|4882|4880|4878.5|1945
1640945700000|2021-12-31 10:15:00|4882.5|4881.5|4888.5|4888|4890.5|4889.5|4882|4881.5|3945
1640946000000|2021-12-31 10:20:00|4888|4887.5|4884.5|4883|4889|4887.5|4883|4882|2124
1640946300000|2021-12-31 10:25:00|4885.5|4883.5|4886.5|4885|4887|4885.5|4884|4883|1457
1640946600000|2021-12-31 10:30:00|4887|4885.5|4888|4887|4888.5|4887.5|4886|4885|2652
1640946900000|2021-12-31 10:35:00|4888.5|4887.5|4894.5|4893.5|4896|4895.5|4887.5|4887|6740
1640947200000|2021-12-31 10:40:00|4893.5|4893|4891.5|4890|4895|4894.5|4890|4888.5|2670
1640947500000|2021-12-31 10:45:00|4892|4890|4888.5|4887|4892|4890|4888|4886.5|292
1640947800000|2021-12-31 10:50:00|4888|4886.5|4886.5|4885|4888|4886.5|4886|4884.5|302
1640948100000|2021-12-31 10:55:00|4887|4885.5|4890|4887.5|4895|4893|4887|4885.5|634
1640948400000|2021-12-31 11:00:00|4889.5|4888.5|4886|4885|4890|4889|4885.5|4884.5|7004
1640948700000|2021-12-31 11:05:00|4885.5|4884|4878|4877|4886|4884|4877|4875.5|2724
1640949000000|2021-12-31 11:10:00|4877.5|4876.5|4882|4880.5|4883.5|4881.5|4874.5|4873.5|3918
1640949300000|2021-12-31 11:15:00|4882.5|4881|4880.5|4879.5|4883.5|4882.5|4880.5|4879|1799
1640949600000|2021-12-31 11:20:00|4881|4880|4882|4881|4883.5|4882.5|4881|4879.5|1942
1640949900000|2021-12-31 11:25:00|4881.5|4880.5|4880.5|4880|4882.5|4881.5|4879.5|4879|1486
1640950200000|2021-12-31 11:30:00|4880.5|4879.5|4878.5|4876.5|4880.5|4879.5|4877.5|4876|145
1640950500000|2021-12-31 11:35:00|4878|4875.5|4874|4872.5|4878|4876.5|4870.5|4869|636
1640950800000|2021-12-31 11:40:00|4874.5|4873|4876|4874.5|4877.5|4876|4874|4872.5|328
1640951100000|2021-12-31 11:45:00|4875.5|4874|4877.5|4876|4878.5|4877.5|4875.5|4874|595
1640951400000|2021-12-31 11:50:00|4878|4877|4872|4871.5|4878|4877.5|4872|4871.5|9258
1640951700000|2021-12-31 11:55:00|4871.5|4870.5|4866.5|4866|4872|4871|4866.5|4865.5|10707
1640952000000|2021-12-31 12:00:00|4866|4865.5|4868|4867|4868|4867|4861|4859.5|13441
1640952300000|2021-12-31 12:05:00|4868.5|4867.5|4859|4857.5|4869|4868|4857.5|4856|9930
1640952600000|2021-12-31 12:10:00|4858.5|4858|4867|4866.5|4869.5|4868.5|4857|4855.5|9065
1640952900000|2021-12-31 12:15:00|4867.5|4867|4857.5|4857|4869|4868.5|4857|4856.5|14848
1640953200000|2021-12-31 12:20:00|4857|4856|4864.5|4863|4870.5|4868.5|4855.5|4854|15288
1640953500000|2021-12-31 12:25:00|4864|4862.5|4871|4869|4882|4880|4859.5|4857.5|14475
1640953800000|2021-12-31 12:30:00|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|0
1641283200000|2022-01-04 08:00:00|4933.5|4920|4907|4904|4934|4926|4898.5|4896.5|101482
1641283500000|2022-01-04 08:05:00|4906.5|4902.5|4901|4898.5|4909|4906.5|4899.5|4896|20859
1641283800000|2022-01-04 08:10:00|4900.5|4898|4883.5|4880|4902|4899|4883|4879|23634
1641284100000|2022-01-04 08:15:00|4883|4880.5|4897|4894.5|4899.5|4897|4882.5|4880.5|16003
1641284400000|2022-01-04 08:20:00|4898|4894|4909.5|4907.5|4911|4909.5|4896|4893|11749
1641284700000|2022-01-04 08:25:00|4910|4908|4909|4907.5|4914.5|4913|4906.5|4905|21538
1641285000000|2022-01-04 08:30:00|4910|4908|4916.5|4914.5|4916.5|4915|4903.5|4901|11611
1641285300000|2022-01-04 08:35:00|4916|4914|4921|4919.5|4922|4921|4911.5|4909|15725
1641285600000|2022-01-04 08:40:00|4921.5|4920|4918|4916.5|4923|4921.5|4916.5|4915|9881
1641285900000|2022-01-04 08:45:00|4918.5|4917|4923|4920|4926.5|4925.5|4916|4914.5|11879
1641286200000|2022-01-04 08:50:00|4922.5|4920.5|4916|4914.5|4922.5|4921|4915.5|4914.5|8873
1641286500000|2022-01-04 08:55:00|4915.5|4913.5|4917|4914.5|4917.5|4916.5|4908.5|4906.5|20568
1641286800000|2022-01-04 09:00:00|4916.5|4915|4926|4924.5|4926|4924.5|4914.5|4913.5|9047
1641287100000|2022-01-04 09:05:00|4925.5|4924|4919.5|4918.5|4927.5|4925.5|4917.5|4915|13316
1641287400000|2022-01-04 09:10:00|4920|4919|4915.5|4914.5|4922.5|4920.5|4915|4914|11269
1641287700000|2022-01-04 09:15:00|4915|4914|4901.5|4900.5|4915.5|4914|4898|4896.5|33541
1641288000000|2022-01-04 09:20:00|4901|4899|4898|4897.5|4901|4900|4897|4896|15413
1641288300000|2022-01-04 09:25:00|4898.5|4898|4894.5|4893|4899.5|4898.5|4893|4891|10471
1641288600000|2022-01-04 09:30:00|4895|4892.5|4890.5|4889|4899.5|4898.5|4890|4889|10888
1641288900000|2022-01-04 09:35:00|4890|4888.5|4885|4884|4890|4888.5|4877|4875.5|18832
1641289200000|2022-01-04 09:40:00|4884.5|4884.5|4871.5|4870|4884.5|4884.5|4870.5|4870|12656
1641289500000|2022-01-04 09:45:00|4871|4869.5|4854.5|4853.5|4871|4870|4854.5|4853.5|29383
1641289800000|2022-01-04 09:50:00|4854|4853|4840|4839|4854.5|4854|4839|4838|60049
1641290100000|2022-01-04 09:55:00|4841|4839.5|4844.5|4843.5|4850|4849|4838|4837.5|46947
1641290400000|2022-01-04 10:00:00|4845|4844|4843.5|4842|4849|4848|4841.5|4841|25202
1641290700000|2022-01-04 10:05:00|4843|4841|4843|4842|4843|4842.5|4836.5|4835|14341
1641291000000|2022-01-04 10:10:00|4843.5|4842.5|4841|4839.5|4843.5|4843|4837.5|4836|15487
1641291300000|2022-01-04 10:15:00|4840.5|4838.5|4836.5|4835.5|4844|4843.5|4836|4835|19692
1641291600000|2022-01-04 10:20:00|4837|4836|4839.5|4838.5|4842|4840.5|4833.5|4833|15919
1641291900000|2022-01-04 10:25:00|4840|4839|4840|4839|4846.5|4846|4839.5|4837.5|13907
1641292200000|2022-01-04 10:30:00|4840.5|4839.5|4840|4838|4841.5|4841|4837|4836|9451
1641292500000|2022-01-04 10:35:00|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4834.5|4834|15688
1641292800000|2022-01-04 10:40:00|4839.5|4838|4845.5|4845|4846|4845|4839.5|4838|16351
1641293100000|2022-01-04 10:45:00|4846|4844|4847.5|4846.5|4850|4849.5|4844.5|4843.5|9949
1641293400000|2022-01-04 10:50:00|4848|4847|4846|4845.5|4854|4852|4845|4843.5|18701
1641293700000|2022-01-04 10:55:00|4846.5|4845|4844|4843|4849|4848|4844|4842.5|9903
1641294000000|2022-01-04 11:00:00|4844.5|4843.5|4843.5|4842.5|4845.5|4845|4842|4841|11629
1641294300000|2022-01-04 11:05:00|4844|4843|4845|4843.5|4847.5|4845.5|4842.5|4841.5|12755
1641294600000|2022-01-04 11:10:00|4844.5|4844|4845|4844|4848.5|4847.5|4844.5|4843.5|6844
1641294900000|2022-01-04 11:15:00|4844.5|4844.5|4840.5|4839|4844.5|4844.5|4839.5|4838|7279
1641295200000|2022-01-04 11:20:00|4840|4838.5|4839.5|4838.5|4840.5|4839.5|4838.5|4837|6037
1641295500000|2022-01-04 11:25:00|4839|4838|4839|4838.5|4840.5|4840|4837|4836|8443
1641295800000|2022-01-04 11:30:00|4838.5|4837.5|4837.5|4836.5|4839|4838|4836|4834.5|7465
1641296100000|2022-01-04 11:35:00|4837|4836|4841|4840|4841|4840.5|4834|4833.5|11155
1641296400000|2022-01-04 11:40:00|4841.5|4840.5|4842.5|4842|4846|4845.5|4840|4839.5|12350
1641296700000|2022-01-04 11:45:00|4842|4841.5|4844|4843|4844|4843|4840|4839|10735
1641297000000|2022-01-04 11:50:00|4845|4843.5|4845|4844|4847|4845.5|4843.5|4842.5|6931
1641297300000|2022-01-04 11:55:00|4844.5|4844.5|4856|4855|4858|4857|4844|4842.5|13998
1641297600000|2022-01-04 12:00:00|4856.5|4855.5|4854|4853.5|4860|4858.5|4853|4852|20969
1641297900000|2022-01-04 12:05:00|4854.5|4853|4857.5|4856.5|4857.5|4857|4852.5|4851.5|9905
1641298200000|2022-01-04 12:10:00|4858|4857|4862.5|4861.5|4863.5|4862|4856.5|4855.5|11383
1641298500000|2022-01-04 12:15:00|4863|4861|4869|4867.5|4872.5|4870.5|4863|4861|19912
1641298800000|2022-01-04 12:20:00|4868.5|4868|4874.5|4872.5|4876.5|4875|4868.5|4867.5|7289
1641299100000|2022-01-04 12:25:00|4874|4873|4869.5|4868|4876|4874|4869|4867.5|10472
1641299400000|2022-01-04 12:30:00|4869|4867.5|4878|4876.5|4880|4878|4867.5|4866.5|14822
1641299700000|2022-01-04 12:35:00|4877.5|4876|4872|4871|4877.5|4876.5|4870.5|4869|9651
1641300000000|2022-01-04 12:40:00|4871.5|4871.5|4869|4868|4876.5|4875|4867.5|4866.5|13491
1641300300000|2022-01-04 12:45:00|4868.5|4867.5|4864|4863|4871|4870|4863.5|4861.5|159518
1641300600000|2022-01-04 12:50:00|4864.5|4863.5|4868|4867|4870|4868.5|4864.5|4863|7222
1641300900000|2022-01-04 12:55:00|4868.5|4867.5|4861.5|4860.5|4868.5|4867.5|4861.5|4860.5|4866
1641301200000|2022-01-04 13:00:00|4861|4860|4859.5|4858.5|4867|4866|4859|4858.5|14753
1641301500000|2022-01-04 13:05:00|4860|4859|4863|4862|4864|4863|4860|4859|6896
1641301800000|2022-01-04 13:10:00|4863.5|4862.5|4869|4868|4870|4869|4863.5|4862|8509
1641302100000|2022-01-04 13:15:00|4868.5|4867.5|4872|4870.5|4872|4871|4865.5|4864.5|14659
1641302400000|2022-01-04 13:20:00|4871.5|4870|4867.5|4866.5|4871.5|4870.5|4867|4866.5|12718
1641302700000|2022-01-04 13:25:00|4868|4867.5|4868|4867|4874|4873|4868|4866.5|26975
1641303000000|2022-01-04 13:30:00|4868.5|4867.5|4868.5|4867|4870.5|4869|4867.5|4866.5|5330
1641303300000|2022-01-04 13:35:00|4868|4867.5|4867|4866|4871.5|4870.5|4866.5|4866|8254
1641303600000|2022-01-04 13:40:00|4866.5|4866.5|4872.5|4871.5|4874|4873|4866.5|4866|6583
1641303900000|2022-01-04 13:45:00|4872|4871|4877.5|4876|4880|4879|4871.5|4870.5|14664
1641304200000|2022-01-04 13:50:00|4878|4876.5|4879|4878|4881|4879.5|4872.5|4871.5|30477
1641304500000|2022-01-04 13:55:00|4878.5|4877.5|4881.5|4880|4882|4880.5|4873.5|4872|14354
1641304800000|2022-01-04 14:00:00|4881|4880.5|4880|4879|4884.5|4883.5|4878|4876.5|14969
1641305100000|2022-01-04 14:05:00|4880.5|4879.5|4889|4888|4890.5|4889.5|4880.5|4879.5|18255
1641305400000|2022-01-04 14:10:00|4888.5|4887.5|4885.5|4884.5|4890|4889|4884.5|4884|12120
1641305700000|2022-01-04 14:15:00|4886|4885|4884.5|4883|4891|4890|4880.5|4879|29105
1641306000000|2022-01-04 14:20:00|4884|4882.5|4892.5|4891.5|4894|4893.5|4884|4882.5|9477
1641306300000|2022-01-04 14:25:00|4893|4892|4906.5|4905|4906.5|4905.5|4893|4892|20709
1641306600000|2022-01-04 14:30:00|4906|4905.5|4903.5|4903|4920.5|4919|4900|4899.5|96291
1641306900000|2022-01-04 14:35:00|4904|4904|4909|4907.5|4912.5|4910.5|4895.5|4894.5|41106
1641307200000|2022-01-04 14:40:00|4910|4908|4905.5|4904.5|4913|4912.5|4902|4901.5|46433
1641307500000|2022-01-04 14:45:00|4905|4904|4915|4913|4920|4919.5|4904.5|4904|36468
1641307800000|2022-01-04 14:50:00|4915.5|4914.5|4928.5|4926.5|4935|4933.5|4914.5|4913|46153
1641308100000|2022-01-04 14:55:00|4928|4926|4933.5|4933|4938|4937.5|4927.5|4926|30801
1641308400000|2022-01-04 15:00:00|4934|4933.5|4938|4937|4940.5|4939|4924|4922.5|48174
1641308700000|2022-01-04 15:05:00|4937.5|4936.5|4939|4937.5|4942|4941|4932.5|4931|55054
1641309000000|2022-01-04 15:10:00|4939.5|4938|4942.5|4941.5|4947|4946|4938.5|4938|37613
1641309300000|2022-01-04 15:15:00|4943|4941|4949|4948|4950|4949|4943|4941|37599
1641309600000|2022-01-04 15:20:00|4949.5|4948.5|4952|4950.5|4953.5|4952|4939.5|4938.5|53897
1641309900000|2022-01-04 15:25:00|4951.5|4950|4957|4955.5|4957|4956|4945.5|4943.5|21448
1641310200000|2022-01-04 15:30:00|4957.5|4956|4954.5|4953.5|4958|4957|4951|4949.5|36937
1641310500000|2022-01-04 15:35:00|4955|4954|4954.5|4953|4955.5|4954.5|4951.5|4950.5|22497
1641310800000|2022-01-04 15:40:00|4955|4953.5|4953|4951.5|4960|4958.5|4952.5|4951|39068
1641311100000|2022-01-04 15:45:00|4952.5|4951|4954.5|4953.5|4958|4957|4949|4948.5|23474
1641311400000|2022-01-04 15:50:00|4954|4953|4957|4955.5|4959|4958|4953.5|4952|47417
1641311700000|2022-01-04 15:55:00|4956.5|4956|4945.5|4944.5|4957|4956.5|4944|4943.5|29619
1641312000000|2022-01-04 16:00:00|4945|4944|4934|4933|4946|4945|4929|4928|105741
1641312300000|2022-01-04 16:05:00|4934.5|4932.5|4939|4938.5|4940.5|4939.5|4933|4931.5|33024
1641312600000|2022-01-04 16:10:00|4939.5|4937.5|4939.5|4938|4945.5|4944|4936|4935.5|36302
1641312900000|2022-01-04 16:15:00|4940|4938.5|4932.5|4931|4940.5|4939.5|4932|4930.5|30979
1641313200000|2022-01-04 16:20:00|4933|4931.5|4927.5|4926.5|4934|4933|4925|4924|58157
1641313500000|2022-01-04 16:25:00|4927|4926|4925.5|4923.5|4928.5|4927.5|4916|4914.5|53616
1641369600000|2022-01-05 08:00:00|4949.5|4942.5|4934|4930|4956|4952|4933|4929.5|20926
1641369900000|2022-01-05 08:05:00|4933.5|4933|4905.5|4904.5|4936|4933|4903|4900|23318
1641370200000|2022-01-05 08:10:00|4905|4903|4912|4908.5|4917|4915.5|4905|4901|18098
1641370500000|2022-01-05 08:15:00|4912.5|4909|4915.5|4912.5|4924|4922|4912.5|4909|22564
1641370800000|2022-01-05 08:20:00|4915|4913|4910.5|4909.5|4915.5|4913.5|4906.5|4904|19594
1641371100000|2022-01-05 08:25:00|4911.5|4909|4903.5|4902.5|4916.5|4914.5|4900.5|4900|22491
1641371400000|2022-01-05 08:30:00|4903|4903|4896.5|4895|4905.5|4904.5|4896.5|4895|15793
1641371700000|2022-01-05 08:35:00|4896|4894.5|4899.5|4898|4901.5|4900.5|4894|4893|22317
1641372000000|2022-01-05 08:40:00|4900|4898.5|4905.5|4903.5|4905.5|4904.5|4894.5|4893.5|15513
1641372300000|2022-01-05 08:45:00|4905|4904|4898.5|4897|4905.5|4904.5|4897|4895|14693
1641372600000|2022-01-05 08:50:00|4898|4897.5|4901|4900|4903.5|4902|4896.5|4895|14356
1641372900000|2022-01-05 08:55:00|4901.5|4900.5|4913.5|4912.5|4913.5|4912.5|4900|4898|7788
1641373200000|2022-01-05 09:00:00|4914.5|4913|4915|4913.5|4919|4916.5|4910|4908.5|42440
1641373500000|2022-01-05 09:05:00|4915.5|4914|4930.5|4929|4934|4932|4915.5|4914|110412
1641373800000|2022-01-05 09:10:00|4930|4929.5|4926.5|4925|4930|4929.5|4925.5|4924|13687
1641374100000|2022-01-05 09:15:00|4926|4924.5|4924.5|4923|4928.5|4927.5|4922.5|4921.5|11968
1641374400000|2022-01-05 09:20:00|4925|4923.5|4918.5|4917|4926|4924.5|4917.5|4917|34870
1641374700000|2022-01-05 09:25:00|4918|4916.5|4913|4911.5|4918|4917|4911|4910|80851
1641375000000|2022-01-05 09:30:00|4913.5|4912|4918.5|4916.5|4918.5|4917|4912.5|4911.5|18424
1641375300000|2022-01-05 09:35:00|4919|4917|4912.5|4911|4919.5|4917.5|4908.5|4908|14574
1641375600000|2022-01-05 09:40:00|4912|4911.5|4921.5|4920|4922.5|4921|4912|4911|9581
1641375900000|2022-01-05 09:45:00|4922|4920.5|4918|4917|4923.5|4922.5|4917|4916.5|8146
1641376200000|2022-01-05 09:50:00|4917.5|4917.5|4918|4917|4920.5|4919.5|4917|4915.5|11358
1641376500000|2022-01-05 09:55:00|4917.5|4917.5|4917|4915.5|4923|4921.5|4917|4915.5|22564
1641376800000|2022-01-05 10:00:00|4917.5|4916|4918|4917|4921|4919.5|4916.5|4915|11139
1641377100000|2022-01-05 10:05:00|4918.5|4917.5|4921|4919.5|4921.5|4921|4916.5|4915|10126
1641377400000|2022-01-05 10:10:00|4921.5|4920|4922|4921.5|4926|4924|4917.5|4917|10583
1641377700000|2022-01-05 10:15:00|4922.5|4921|4924.5|4923.5|4927.5|4926.5|4920|4919.5|115837
1641378000000|2022-01-05 10:20:00|4924|4923|4923|4922.5|4925|4924|4921|4920|6755
1641378300000|2022-01-05 10:25:00|4923.5|4923|4932.5|4931|4933|4931|4923.5|4922.5|9020
1641378600000|2022-01-05 10:30:00|4933.5|4931.5|4931|4930|4935.5|4934.5|4929.5|4928.5|9994
1641378900000|2022-01-05 10:35:00|4931.5|4930.5|4936.5|4935|4938|4936.5|4931.5|4930.5|47619
1641379200000|2022-01-05 10:40:00|4936|4934.5|4934.5|4933.5|4939|4938|4934|4932.5|11504
1641379500000|2022-01-05 10:45:00|4935|4934|4935.5|4935|4938.5|4937|4934.5|4933.5|7969
1641379800000|2022-01-05 10:50:00|4935|4934.5|4934|4933|4939.5|4937.5|4933|4931.5|12192
1641380100000|2022-01-05 10:55:00|4934.5|4933.5|4931|4930.5|4935|4934|4929.5|4928.5|14998
1641380400000|2022-01-05 11:00:00|4930.5|4930|4927.5|4926|4931|4930|4925|4924.5|5750
1641380700000|2022-01-05 11:05:00|4927|4926.5|4931.5|4930.5|4932.5|4930.5|4925|4924|6107
1641381000000|2022-01-05 11:10:00|4932|4931|4937|4936|4940|4938.5|4930.5|4930|95542
1641381300000|2022-01-05 11:15:00|4937.5|4936.5|4938.5|4937.5|4939|4938|4932.5|4931.5|22012
1641381600000|2022-01-05 11:20:00|4939|4938|4935.5|4934.5|4942|4940.5|4934.5|4933|14254
1641381900000|2022-01-05 11:25:00|4935|4935|4937.5|4936.5|4938|4937|4933|4932|4177
1641382200000|2022-01-05 11:30:00|4938|4937|4946.5|4945.5|4948|4947.5|4938|4936.5|11662
1641382500000|2022-01-05 11:35:00|4946|4945|4947.5|4945.5|4948|4947|4944.5|4944|7312
1641382800000|2022-01-05 11:40:00|4947|4946|4947.5|4946.5|4947.5|4947|4945.5|4944|5487
1641383100000|2022-01-05 11:45:00|4947|4946|4956.5|4955|4957|4956|4946|4945.5|12005
1641383400000|2022-01-05 11:50:00|4956|4954.5|4957|4955.5|4960|4959|4954|4952|8190
1641383700000|2022-01-05 11:55:00|4957.5|4956|4958|4956.5|4960|4958.5|4955.5|4955|45437
1641384000000|2022-01-05 12:00:00|4957.5|4956|4958|4957|4963|4962|4955.5|4954.5|10471
1641384300000|2022-01-05 12:05:00|4957|4956.5|4958.5|4957.5|4960.5|4960|4956|4955|5818
1641384600000|2022-01-05 12:10:00|4958|4957|4956.5|4955|4959.5|4958|4955.5|4954.5|3732
1641384900000|2022-01-05 12:15:00|4956|4954.5|4954.5|4953|4956|4955|4952.5|4950.5|4800
1641385200000|2022-01-05 12:20:00|4955|4953.5|4953.5|4952|4955.5|4954.5|4952.5|4951.5|6651
1641385500000|2022-01-05 12:25:00|4954|4952.5|4957|4955.5|4959|4958|4953.5|4952.5|4448
1641385800000|2022-01-05 12:30:00|4956.5|4956|4958.5|4957.5|4960.5|4959|4956.5|4955.5|3865
1641386100000|2022-01-05 12:35:00|4959|4958|4960|4959|4960.5|4960|4958.5|4957.5|3309
1641386400000|2022-01-05 12:40:00|4961|4959.5|4957.5|4957|4962|4961|4957|4956|7657
1641386700000|2022-01-05 12:45:00|4958|4956.5|4955|4954|4958.5|4957.5|4955|4954|2788
1641387000000|2022-01-05 12:50:00|4954.5|4953.5|4953|4952|4954.5|4953.5|4952|4951.5|4453
1641387300000|2022-01-05 12:55:00|4952.5|4951|4957.5|4956.5|4958|4957.5|4952|4951|4919
1641387600000|2022-01-05 13:00:00|4958|4957|4955|4953.5|4960.5|4959.5|4954.5|4953.5|10869
1641387900000|2022-01-05 13:05:00|4955.5|4954|4956.5|4955.5|4958.5|4957.5|4955|4953.5|8605
1641388200000|2022-01-05 13:10:00|4957|4956|4953.5|4952.5|4957.5|4956.5|4951|4949.5|16477
1641388500000|2022-01-05 13:15:00|4953|4952|4966|4964.5|4967|4966|4952|4951.5|28323
1641388800000|2022-01-05 13:20:00|4966.5|4965|4968|4967|4970.5|4969.5|4966|4964.5|10566
1641389100000|2022-01-05 13:25:00|4969|4967.5|4986|4985|4990.5|4990|4969|4967.5|35945
1641389400000|2022-01-05 13:30:00|4985.5|4984.5|4989.5|4988.5|4991|4990.5|4985.5|4984|12469
1641389700000|2022-01-05 13:35:00|4989|4987.5|4990.5|4989|4991|4990|4987.5|4986|12154
1641390000000|2022-01-05 13:40:00|4990|4989.5|4996.5|4995.5|4996.5|4996|4990|4989|13178
1641390300000|2022-01-05 13:45:00|4997|4996|4999.5|4998|5000|4999.5|4994.5|4993|23185
1641390600000|2022-01-05 13:50:00|5000|4998.5|4989|4987|5000|4999|4988.5|4987|16535
1641390900000|2022-01-05 13:55:00|4988.5|4986.5|4988.5|4986.5|4990.5|4989|4974.5|4972.5|19913
1641391200000|2022-01-05 14:00:00|4988|4986|4980|4978.5|4989|4988|4979|4978.5|14478
1641391500000|2022-01-05 14:05:00|4979.5|4978|4975|4973.5|4981|4980.5|4974|4973|9489
1641391800000|2022-01-05 14:10:00|4974.5|4973|4979.5|4978.5|4980.5|4980|4973|4972|7900
1641392100000|2022-01-05 14:15:00|4980|4979|4982|4980.5|4987|4985|4980|4978.5|15942
1641392400000|2022-01-05 14:20:00|4981|4980|4981|4979.5|4982|4981|4979.5|4978|4444
1641392700000|2022-01-05 14:25:00|4981.5|4980|4977|4975.5|4982|4981|4970.5|4969|26472
1641393000000|2022-01-05 14:30:00|4976.5|4975|4990|4989|4993.5|4992.5|4971.5|4969.5|64482
1641393300000|2022-01-05 14:35:00|4989.5|4988.5|4995.5|4994|4997|4995|4983.5|4982.5|33970
1641393600000|2022-01-05 14:40:00|4995|4993|4994.5|4993.5|5000|4999.5|4989.5|4988.5|29871
1641393900000|2022-01-05 14:45:00|4994|4993|5009|5007|5009|5008|4994|4993|80175
1641394200000|2022-01-05 14:50:00|5010|5008|5018|5016|5018|5017|5006|5005|38666
1641394500000|2022-01-05 14:55:00|5017|5015|5028|5027|5029|5027|5015|5014|32198
1641394800000|2022-01-05 15:00:00|5029|5028|5016|5014|5033|5032|5016|5014|25158
1641395100000|2022-01-05 15:05:00|5015|5013|5022|5021|5024|5022|5013|5011|19636
1641395400000|2022-01-05 15:10:00|5023|5020|5023|5021|5027|5025|5020|5019|37510
1641395700000|2022-01-05 15:15:00|5024|5022|5017|5015|5027|5026|5017|5015|29236
1641396000000|2022-01-05 15:20:00|5018|5016|5014|5013|5022|5020|5014|5013|27834
1641396300000|2022-01-05 15:25:00|5015|5014|5015|5014|5022|5020|5012|5011|37662
1641396600000|2022-01-05 15:30:00|5014|5013|5019|5018|5022|5021|5011|5010|25280
1641396900000|2022-01-05 15:35:00|5018|5017|5021|5020|5024|5022|5014|5013|53345
1641397200000|2022-01-05 15:40:00|5022|5019|5023|5020|5023|5021|5015|5014|22723
1641397500000|2022-01-05 15:45:00|5024|5021|5024|5022|5025|5023|5019|5017|13266
1641397800000|2022-01-05 15:50:00|5023|5021|5020|5018|5023|5022|5018|5017|25904
1641398100000|2022-01-05 15:55:00|5021|5019|5014|5012|5021|5020|5010|5009|44275
1641398400000|2022-01-05 16:00:00|5015|5013|5018|5016|5022|5021|5014|5013|38464
1641398700000|2022-01-05 16:05:00|5019|5017|5021|5020|5023|5021|5017|5015|33440
1641399000000|2022-01-05 16:10:00|5022|5021|5023|5022|5027|5025|5021|5020|40156
1641399300000|2022-01-05 16:15:00|5024|5023|5028|5026|5028|5027|5021|5020|43129
1641399600000|2022-01-05 16:20:00|5029|5027|5029|5028|5033|5032|5027|5025|58778
1641399900000|2022-01-05 16:25:00|5028|5027|5026|5023|5034|5033|5024|5022|80926
1641456000000|2022-01-06 08:00:00|4997|4972.5|5019|5015|5020|5015|4972|4950|84790
1641456300000|2022-01-06 08:05:00|5020|5017|5049|5048|5054|5050|5020|5017|46083
1641456600000|2022-01-06 08:10:00|5048|5047|5039|5038|5066|5064|5039|5036|57087
1641456900000|2022-01-06 08:15:00|5040|5039|5044|5042|5054|5053|5040|5038|73949
1641457200000|2022-01-06 08:20:00|5043|5041|5054|5052|5057|5056|5041|5040|39885
1641457500000|2022-01-06 08:25:00|5055|5053|5051|5050|5069|5068|5044|5041|41992
1641457800000|2022-01-06 08:30:00|5050|5049|5049|5047|5058|5057|5047|5046|52841
1641458100000|2022-01-06 08:35:00|5048|5048|5029|5027|5052|5050|5016|5015|32567
1641458400000|2022-01-06 08:40:00|5028|5026|5020|5018|5030|5028|5016|5014|11561
1641458700000|2022-01-06 08:45:00|5019|5017|5036|5034|5040|5039|5014|5012|19785
1641459000000|2022-01-06 08:50:00|5035|5035|5051|5049|5051|5050|5031|5029|21995
1641459300000|2022-01-06 08:55:00|5052|5050|5069|5066|5069|5068|5050|5049|37507
1641459600000|2022-01-06 09:00:00|5068|5067|5069|5067|5072|5071|5064|5062|28503
1641459900000|2022-01-06 09:05:00|5070|5068|5065|5064|5072|5071|5065|5063|27312
1641460200000|2022-01-06 09:10:00|5066|5065|5079|5077|5080|5079|5065|5064|22577
1641460500000|2022-01-06 09:15:00|5080|5078|5102|5100|5104|5101|5080|5078|60780
1641460800000|2022-01-06 09:20:00|5101|5099|5101|5100|5113|5112|5097|5095|46231
1641461100000|2022-01-06 09:25:00|5102|5099|5094|5092|5105|5104|5092|5090|25537
1641461400000|2022-01-06 09:30:00|5095|5093|5078|5076|5096|5095|5078|5076|18829
1641461700000|2022-01-06 09:35:00|5077|5077|5075|5074|5079|5077|5061|5059|26706
1641462000000|2022-01-06 09:40:00|5076|5075|5084|5081|5086|5084|5074|5072|15942
1641462300000|2022-01-06 09:45:00|5083|5079|5074|5071|5085|5084|5074|5070|11924
1641462600000|2022-01-06 09:50:00|5075|5072|5071|5069|5079|5078|5070|5068|11992
1641462900000|2022-01-06 09:55:00|5070|5068|5063|5061|5070|5069|5061|5059|11274
1641463200000|2022-01-06 10:00:00|5064|5062|5059|5056|5067|5066|5057|5055|14165
1641463500000|2022-01-06 10:05:00|5058|5057|5066|5064|5068|5066|5056|5054|8650
1641463800000|2022-01-06 10:10:00|5067|5065|5067|5066|5069|5067|5063|5062|6058
1641464100000|2022-01-06 10:15:00|5068|5067|5072|5070|5074|5073|5067|5066|12312
1641464400000|2022-01-06 10:20:00|5073|5071|5066|5065|5076|5074|5066|5065|9022
1641464700000|2022-01-06 10:25:00|5067|5066|5068|5066|5071|5069|5067|5064|8527
1641465000000|2022-01-06 10:30:00|5069|5067|5065|5064|5074|5072|5065|5063|10096
1641465300000|2022-01-06 10:35:00|5066|5065|5073|5072|5074|5073|5066|5064|11797
1641465600000|2022-01-06 10:40:00|5074|5073|5071|5069|5078|5076|5070|5068|4973
1641465900000|2022-01-06 10:45:00|5072|5070|5074|5071|5075|5074|5069|5068|5279
1641466200000|2022-01-06 10:50:00|5073|5072|5080|5078|5082|5081|5073|5071|14731
1641466500000|2022-01-06 10:55:00|5081|5079|5078|5075|5082|5081|5075|5073|5111
1641466800000|2022-01-06 11:00:00|5079|5076|5079|5077|5081|5079|5074|5072|6459
1641467100000|2022-01-06 11:05:00|5080|5078|5073|5072|5081|5080|5073|5072|5501
1641467400000|2022-01-06 11:10:00|5072|5071|5071|5069|5076|5074|5070|5069|6264
1641467700000|2022-01-06 11:15:00|5072|5070|5072|5070|5077|5075|5071|5069|7026
1641468000000|2022-01-06 11:20:00|5073|5071|5074|5073|5075|5073|5072|5070|6020
1641468300000|2022-01-06 11:25:00|5073|5072|5077|5076|5079|5078|5073|5072|9141
1641468600000|2022-01-06 11:30:00|5078|5077|5078|5076|5079|5078|5076|5075|4227
1641468900000|2022-01-06 11:35:00|5077|5075|5069|5066|5077|5076|5066|5065|14725
1641469200000|2022-01-06 11:40:00|5068|5067|5058|5056|5070|5069|5058|5056|8947
1641469500000|2022-01-06 11:45:00|5057|5057|5052|5051|5059|5058|5049|5048|16534
1641469800000|2022-01-06 11:50:00|5053|5052|5058|5056|5058|5056|5051|5049|6723
1641470100000|2022-01-06 11:55:00|5059|5057|5057|5056|5060|5059|5056|5054|6929
1641470400000|2022-01-06 12:00:00|5058|5057|5062|5060|5066|5064|5058|5056|9726
1641470700000|2022-01-06 12:05:00|5063|5061|5066|5064|5067|5066|5062|5060|6645
1641471000000|2022-01-06 12:10:00|5065|5063|5068|5067|5069|5068|5064|5062|6953
1641471300000|2022-01-06 12:15:00|5069|5068|5074|5072|5077|5075|5069|5067|12377
1641471600000|2022-01-06 12:20:00|5073|5071|5070|5069|5076|5074|5069|5068|7550
1641471900000|2022-01-06 12:25:00|5071|5070|5071|5069|5071|5070|5064|5063|6471
1641472200000|2022-01-06 12:30:00|5070|5068|5071|5069|5073|5072|5069|5068|4445
1641472500000|2022-01-06 12:35:00|5070|5070|5070|5068|5072|5070|5068|5067|6629
1641472800000|2022-01-06 12:40:00|5069|5067|5069|5068|5070|5069|5068|5066|5945
1641473100000|2022-01-06 12:45:00|5068|5067|5069|5067|5070|5069|5068|5066|2786
1641473400000|2022-01-06 12:50:00|5070|5068|5075|5073|5075|5073|5068|5066|6108
1641473700000|2022-01-06 12:55:00|5074|5074|5079|5078|5079|5078|5074|5073|10418
1641474000000|2022-01-06 13:00:00|5080|5079|5086|5084|5086|5084|5080|5079|10506
1641474300000|2022-01-06 13:05:00|5085|5085|5097|5096|5098|5097|5085|5084|50620
1641474600000|2022-01-06 13:10:00|5098|5097|5100|5099|5101|5100|5098|5096|31459
1641474900000|2022-01-06 13:15:00|5101|5098|5100|5099|5101|5099|5097|5095|41438
1641475200000|2022-01-06 13:20:00|5101|5100|5098|5097|5101|5100|5098|5097|17219
1641475500000|2022-01-06 13:25:00|5099|5098|5100|5099|5101|5100|5099|5098|40259
1641475800000|2022-01-06 13:30:00|5101|5100|5099|5097|5101|5100|5095|5094|53214
1641476100000|2022-01-06 13:35:00|5100|5098|5100|5099|5101|5100|5099|5098|31362
1641476400000|2022-01-06 13:40:00|5101|5100|5104|5103|5108|5106|5100|5100|33293
1641476700000|2022-01-06 13:45:00|5103|5102|5098|5097|5104|5102|5096|5095|12661
1641477000000|2022-01-06 13:50:00|5097|5096|5107|5106|5109|5107|5096|5094|19703
1641477300000|2022-01-06 13:55:00|5106|5105|5115|5113|5116|5114|5104|5103|15617
1641477600000|2022-01-06 14:00:00|5116|5114|5113|5111|5116|5114|5112|5111|33861
1641477900000|2022-01-06 14:05:00|5112|5112|5117|5115|5117|5116|5110|5109|12424
1641478200000|2022-01-06 14:10:00|5118|5116|5117|5116|5119|5118|5116|5115|11164
1641478500000|2022-01-06 14:15:00|5116|5115|5112|5110|5117|5115|5110|5109|20771
1641478800000|2022-01-06 14:20:00|5111|5109|5120|5119|5120|5119|5108|5107|15305
1641479100000|2022-01-06 14:25:00|5121|5120|5135|5133|5135|5133|5121|5119|64849
1641479400000|2022-01-06 14:30:00|5134|5132|5100|5098|5143|5141|5093|5091|133895
1641479700000|2022-01-06 14:35:00|5101|5099|5109|5108|5117|5116|5091|5089|60353
1641480000000|2022-01-06 14:40:00|5108|5107|5115|5113|5126|5124|5106|5105|44586
1641480300000|2022-01-06 14:45:00|5114|5112|5093|5091|5115|5114|5090|5088|45666
1641480600000|2022-01-06 14:50:00|5094|5092|5093|5091|5102|5100|5091|5090|45901
1641480900000|2022-01-06 14:55:00|5094|5092|5097|5095|5100|5099|5092|5091|37825
1641481200000|2022-01-06 15:00:00|5096|5094|5087|5085|5106|5103|5086|5083|48476
1641481500000|2022-01-06 15:05:00|5088|5086|5091|5089|5092|5091|5081|5079|35036
1641481800000|2022-01-06 15:10:00|5092|5090|5094|5093|5098|5097|5087|5085|54993
1641482100000|2022-01-06 15:15:00|5093|5092|5083|5081|5097|5096|5083|5081|62161
1641482400000|2022-01-06 15:20:00|5084|5082|5111|5109|5115|5114|5083|5081|81205
1641482700000|2022-01-06 15:25:00|5112|5110|5102|5101|5118|5117|5102|5100|54355
1641483000000|2022-01-06 15:30:00|5103|5100|5107|5105|5110|5108|5102|5100|149647
1641483300000|2022-01-06 15:35:00|5106|5104|5099|5098|5107|5104|5093|5092|35911
1641483600000|2022-01-06 15:40:00|5100|5099|5098|5096|5100|5099|5089|5088|24789
1641483900000|2022-01-06 15:45:00|5097|5095|5094|5093|5099|5098|5093|5091|104239
1641484200000|2022-01-06 15:50:00|5095|5092|5084|5083|5095|5093|5083|5081|48496
1641484500000|2022-01-06 15:55:00|5085|5082|5076|5075|5086|5085|5073|5071|37831
1641484800000|2022-01-06 16:00:00|5077|5076|5070|5068|5080|5079|5063|5062|53955
1641485100000|2022-01-06 16:05:00|5071|5069|5078|5076|5082|5081|5067|5066|45763
1641485400000|2022-01-06 16:10:00|5077|5077|5074|5072|5077|5077|5069|5068|41056
1641485700000|2022-01-06 16:15:00|5075|5073|5078|5076|5078|5077|5072|5071|44661
1641486000000|2022-01-06 16:20:00|5077|5075|5072|5070|5077|5076|5070|5069|257728
1641486300000|2022-01-06 16:25:00|5073|5071|5069|5067|5073|5072|5068|5066|64824
1641542400000|2022-01-07 08:00:00|5165|5154|5152|5148|5190|5185|5146|5143|102655
1641542700000|2022-01-07 08:05:00|5151|5147|5147|5143|5157|5155|5144|5141|27286
1641543000000|2022-01-07 08:10:00|5146|5144|5173|5171|5176|5175|5145|5142|34735
1641543300000|2022-01-07 08:15:00|5172|5170|5179|5177|5182|5181|5165|5162|51550
1641543600000|2022-01-07 08:20:00|5178|5176|5177|5176|5180|5178|5169|5167|28492
1641543900000|2022-01-07 08:25:00|5176|5175|5175|5173|5177|5176|5165|5163|25130
1641544200000|2022-01-07 08:30:00|5174|5174|5191|5189|5191|5190|5166|5164|68525
1641544500000|2022-01-07 08:35:00|5190|5191|5204|5202|5206|5204|5186|5185|48096
1641544800000|2022-01-07 08:40:00|5203|5203|5201|5199|5205|5203|5192|5190|26671
1641545100000|2022-01-07 08:45:00|5202|5200|5178|5176|5203|5201|5178|5176|18669
1641545400000|2022-01-07 08:50:00|5177|5175|5181|5180|5186|5184|5167|5165|38320
1641545700000|2022-01-07 08:55:00|5182|5179|5196|5194|5196|5194|5180|5179|13252
1641546000000|2022-01-07 09:00:00|5195|5193|5210|5208|5212|5209|5194|5193|25901
1641546300000|2022-01-07 09:05:00|5211|5209|5222|5219|5222|5220|5210|5208|35789
1641546600000|2022-01-07 09:10:00|5221|5220|5231|5229|5234|5232|5220|5219|29719
1641546900000|2022-01-07 09:15:00|5230|5230|5229|5228|5238|5237|5227|5225|24924
1641547200000|2022-01-07 09:20:00|5230|5229|5242|5240|5244|5242|5228|5227|22560
1641547500000|2022-01-07 09:25:00|5243|5241|5243|5241|5245|5243|5238|5237|32341
1641547800000|2022-01-07 09:30:00|5242|5240|5234|5232|5243|5242|5227|5226|20165
1641548100000|2022-01-07 09:35:00|5235|5233|5240|5238|5250|5248|5235|5232|28153
1641548400000|2022-01-07 09:40:00|5239|5237|5223|5221|5243|5242|5222|5221|46669
1641548700000|2022-01-07 09:45:00|5222|5220|5218|5215|5222|5221|5214|5213|24397
1641549000000|2022-01-07 09:50:00|5217|5216|5216|5215|5222|5220|5215|5213|29489
1641549300000|2022-01-07 09:55:00|5217|5214|5199|5197|5222|5220|5198|5196|37305
1641549600000|2022-01-07 10:00:00|5200|5198|5204|5201|5212|5210|5195|5193|33138
1641549900000|2022-01-07 10:05:00|5205|5202|5206|5204|5206|5205|5200|5198|14538
1641550200000|2022-01-07 10:10:00|5205|5203|5206|5204|5209|5207|5202|5201|28221
1641550500000|2022-01-07 10:15:00|5207|5205|5196|5194|5207|5206|5193|5190|16555
1641550800000|2022-01-07 10:20:00|5197|5195|5201|5199|5205|5203|5196|5194|35880
1641551100000|2022-01-07 10:25:00|5200|5198|5198|5196|5201|5199|5196|5194|9102
1641551400000|2022-01-07 10:30:00|5199|5197|5201|5200|5205|5204|5194|5193|31890
1641551700000|2022-01-07 10:35:00|5202|5201|5202|5200|5204|5203|5201|5200|6670
1641552000000|2022-01-07 10:40:00|5203|5201|5203|5201|5207|5205|5202|5201|9841
1641552300000|2022-01-07 10:45:00|5202|5200|5185|5183|5204|5202|5183|5180|24207
1641552600000|2022-01-07 10:50:00|5186|5184|5192|5190|5192|5191|5182|5180|17984
1641552900000|2022-01-07 10:55:00|5191|5189|5194|5192|5194|5193|5190|5188|9051
1641553200000|2022-01-07 11:00:00|5193|5191|5186|5184|5194|5191|5181|5178|11854
1641553500000|2022-01-07 11:05:00|5185|5183|5182|5180|5186|5184|5180|5178|13712
1641553800000|2022-01-07 11:10:00|5183|5181|5192|5190|5192|5191|5180|5179|16062
1641554100000|2022-01-07 11:15:00|5193|5191|5193|5191|5194|5192|5189|5188|10586
1641554400000|2022-01-07 11:20:00|5192|5190|5190|5188|5194|5192|5190|5188|9023
1641554700000|2022-01-07 11:25:00|5191|5189|5188|5187|5191|5190|5184|5182|9349
1641555000000|2022-01-07 11:30:00|5189|5188|5192|5190|5193|5192|5189|5187|9345
1641555300000|2022-01-07 11:35:00|5193|5191|5195|5193|5195|5193|5191|5190|13779
1641555600000|2022-01-07 11:40:00|5194|5194|5198|5196|5200|5199|5189|5187|16857
1641555900000|2022-01-07 11:45:00|5197|5195|5193|5192|5198|5195|5193|5191|5620
1641556200000|2022-01-07 11:50:00|5195|5193|5194|5191|5195|5194|5192|5191|4071
1641556500000|2022-01-07 11:55:00|5193|5192|5183|5181|5193|5192|5182|5181|7630
1641556800000|2022-01-07 12:00:00|5182|5180|5178|5176|5185|5184|5177|5174|16383
1641557100000|2022-01-07 12:05:00|5179|5177|5176|5174|5183|5182|5173|5171|12920
1641557400000|2022-01-07 12:10:00|5175|5173|5178|5177|5184|5182|5174|5172|10629
1641557700000|2022-01-07 12:15:00|5179|5178|5183|5182|5185|5184|5179|5177|6461
1641558000000|2022-01-07 12:20:00|5184|5181|5188|5186|5188|5186|5182|5180|8094
1641558300000|2022-01-07 12:25:00|5189|5187|5189|5187|5190|5188|5186|5184|5859
1641558600000|2022-01-07 12:30:00|5190|5188|5191|5189|5192|5191|5188|5187|7542
1641558900000|2022-01-07 12:35:00|5192|5190|5187|5185|5193|5191|5185|5184|8696
1641559200000|2022-01-07 12:40:00|5186|5186|5184|5182|5190|5189|5184|5182|10981
1641559500000|2022-01-07 12:45:00|5183|5183|5194|5192|5194|5192|5182|5181|52690
1641559800000|2022-01-07 12:50:00|5193|5191|5193|5192|5198|5197|5191|5190|13771
1641560100000|2022-01-07 12:55:00|5194|5191|5196|5194|5198|5197|5192|5190|9994
1641560400000|2022-01-07 13:00:00|5195|5193|5194|5192|5195|5193|5191|5190|4829
1641560700000|2022-01-07 13:05:00|5193|5191|5202|5201|5203|5202|5193|5191|15505
1641561000000|2022-01-07 13:10:00|5203|5202|5193|5191|5207|5205|5193|5191|11799
1641561300000|2022-01-07 13:15:00|5194|5192|5199|5198|5200|5199|5194|5192|7275
1641561600000|2022-01-07 13:20:00|5198|5197|5201|5199|5204|5202|5195|5194|11152
1641561900000|2022-01-07 13:25:00|5200|5198|5198|5196|5205|5203|5196|5194|14071
1641562200000|2022-01-07 13:30:00|5197|5197|5191|5188|5205|5203|5190|5188|8617
1641562500000|2022-01-07 13:35:00|5190|5189|5181|5178|5192|5190|5180|5177|6791
1641562800000|2022-01-07 13:40:00|5180|5177|5169|5166|5181|5179|5164|5162|62216
1641563100000|2022-01-07 13:45:00|5168|5167|5171|5169|5176|5175|5165|5163|16346
1641563400000|2022-01-07 13:50:00|5170|5168|5167|5165|5174|5172|5167|5165|16895
1641563700000|2022-01-07 13:55:00|5166|5164|5169|5167|5174|5172|5163|5161|23270
1641564000000|2022-01-07 14:00:00|5170|5168|5174|5172|5175|5174|5169|5167|10579
1641564300000|2022-01-07 14:05:00|5175|5173|5180|5177|5184|5183|5175|5173|17870
1641564600000|2022-01-07 14:10:00|5181|5178|5179|5177|5183|5182|5176|5175|13106
1641564900000|2022-01-07 14:15:00|5180|5178|5178|5177|5181|5180|5177|5175|10050
1641565200000|2022-01-07 14:20:00|5179|5178|5179|5177|5181|5180|5175|5173|15720
1641565500000|2022-01-07 14:25:00|5180|5178|5176|5173|5187|5186|5175|5173|22849
1641565800000|2022-01-07 14:30:00|5175|5174|5199|5197|5208|5207|5174|5173|116665
1641566100000|2022-01-07 14:35:00|5198|5196|5200|5198|5215|5214|5197|5195|90839
1641566400000|2022-01-07 14:40:00|5201|5199|5194|5192|5202|5201|5185|5184|55613
1641566700000|2022-01-07 14:45:00|5195|5193|5188|5185|5203|5201|5188|5185|30339
1641567000000|2022-01-07 14:50:00|5187|5186|5185|5183|5195|5193|5176|5174|58886
1641567300000|2022-01-07 14:55:00|5184|5182|5173|5172|5188|5187|5173|5172|27758
1641567600000|2022-01-07 15:00:00|5174|5173|5181|5180|5182|5180|5168|5165|33206
1641567900000|2022-01-07 15:05:00|5182|5179|5194|5191|5194|5193|5179|5178|42533
1641568200000|2022-01-07 15:10:00|5193|5190|5204|5201|5206|5205|5191|5189|57034
1641568500000|2022-01-07 15:15:00|5203|5200|5200|5198|5204|5203|5198|5196|24922
1641568800000|2022-01-07 15:20:00|5199|5197|5193|5191|5200|5199|5192|5191|41678
1641569100000|2022-01-07 15:25:00|5194|5192|5192|5191|5197|5196|5192|5190|51585
1641569400000|2022-01-07 15:30:00|5191|5190|5188|5186|5191|5190|5181|5179|20491
1641569700000|2022-01-07 15:35:00|5187|5185|5187|5185|5194|5193|5184|5183|20610
1641570000000|2022-01-07 15:40:00|5186|5186|5189|5188|5191|5190|5184|5183|27349
1641570300000|2022-01-07 15:45:00|5188|5187|5188|5186|5194|5193|5186|5185|39197
1641570600000|2022-01-07 15:50:00|5187|5187|5179|5177|5189|5188|5175|5173|37356
1641570900000|2022-01-07 15:55:00|5178|5176|5178|5177|5184|5183|5176|5174|30396
1641571200000|2022-01-07 16:00:00|5179|5176|5184|5182|5185|5184|5177|5176|27797
1641571500000|2022-01-07 16:05:00|5185|5183|5194|5192|5194|5193|5185|5183|20773
1641571800000|2022-01-07 16:10:00|5193|5193|5190|5188|5199|5198|5190|5188|38270
1641572100000|2022-01-07 16:15:00|5191|5189|5193|5191|5195|5194|5186|5185|44397
1641572400000|2022-01-07 16:20:00|5192|5190|5202|5200|5203|5201|5191|5190|54713
1641572700000|2022-01-07 16:25:00|5203|5199|5208|5207|5213|5212|5201|5199|66551
1641801600000|2022-01-10 08:00:00|5227|5220|5202|5196|5234|5230|5190|5186|92394
1641801900000|2022-01-10 08:05:00|5201|5197|5208|5205|5213|5212|5192|5190|29298
1641802200000|2022-01-10 08:10:00|5209|5206|5204|5202|5213|5211|5201|5200|20547
1641802500000|2022-01-10 08:15:00|5203|5201|5222|5218|5227|5225|5202|5200|36862
1641802800000|2022-01-10 08:20:00|5220|5217|5205|5202|5220|5217|5195|5191|26370
1641803100000|2022-01-10 08:25:00|5204|5203|5197|5193|5207|5204|5181|5179|20933
1641803400000|2022-01-10 08:30:00|5196|5194|5192|5190|5196|5194|5181|5180|11415
1641803700000|2022-01-10 08:35:00|5193|5191|5179|5176|5195|5192|5175|5173|40181
1641804000000|2022-01-10 08:40:00|5178|5175|5197|5195|5197|5195|5173|5170|11623
1641804300000|2022-01-10 08:45:00|5196|5194|5202|5199|5203|5202|5189|5187|11724
1641804600000|2022-01-10 08:50:00|5203|5200|5211|5209|5216|5214|5203|5200|14583
1641804900000|2022-01-10 08:55:00|5210|5208|5210|5208|5212|5210|5203|5200|13881
1641805200000|2022-01-10 09:00:00|5209|5207|5202|5199|5213|5211|5202|5199|6467
1641805500000|2022-01-10 09:05:00|5203|5200|5193|5190|5208|5206|5189|5186|17116
1641805800000|2022-01-10 09:10:00|5192|5189|5189|5187|5195|5193|5185|5183|13370
1641806100000|2022-01-10 09:15:00|5190|5188|5192|5190|5193|5191|5188|5187|11111
1641806400000|2022-01-10 09:20:00|5191|5189|5200|5198|5200|5198|5189|5188|9196
1641806700000|2022-01-10 09:25:00|5201|5199|5215|5213|5216|5215|5201|5198|17667
1641807000000|2022-01-10 09:30:00|5216|5214|5199|5197|5216|5214|5198|5197|12683
1641807300000|2022-01-10 09:35:00|5200|5198|5194|5192|5202|5200|5189|5187|8426
1641807600000|2022-01-10 09:40:00|5195|5193|5202|5201|5207|5206|5192|5190|22915
1641807900000|2022-01-10 09:45:00|5203|5202|5190|5188|5203|5202|5190|5188|15628
1641808200000|2022-01-10 09:50:00|5189|5189|5193|5190|5195|5193|5188|5187|8030
1641808500000|2022-01-10 09:55:00|5194|5191|5193|5191|5196|5194|5191|5189|10287
1641808800000|2022-01-10 10:00:00|5194|5192|5198|5196|5198|5196|5194|5191|17705
1641809100000|2022-01-10 10:05:00|5197|5197|5207|5205|5211|5210|5194|5192|24078
1641809400000|2022-01-10 10:10:00|5206|5204|5199|5197|5207|5204|5198|5196|10902
1641809700000|2022-01-10 10:15:00|5198|5196|5201|5199|5202|5201|5194|5193|15210
1641810000000|2022-01-10 10:20:00|5202|5200|5207|5205|5209|5208|5202|5199|20844
1641810300000|2022-01-10 10:25:00|5206|5206|5204|5202|5208|5206|5201|5199|15079
1641810600000|2022-01-10 10:30:00|5203|5201|5196|5194|5205|5202|5195|5193|12003
1641810900000|2022-01-10 10:35:00|5195|5193|5196|5194|5200|5198|5194|5192|7665
1641811200000|2022-01-10 10:40:00|5195|5193|5190|5189|5197|5195|5190|5189|10536
1641811500000|2022-01-10 10:45:00|5191|5190|5206|5204|5206|5204|5190|5188|27340
1641811800000|2022-01-10 10:50:00|5207|5205|5201|5199|5209|5208|5200|5199|9123
1641812100000|2022-01-10 10:55:00|5200|5198|5202|5200|5205|5203|5200|5198|9391
1641812400000|2022-01-10 11:00:00|5203|5201|5201|5199|5205|5203|5198|5196|6563
1641812700000|2022-01-10 11:05:00|5203|5200|5202|5201|5204|5202|5201|5199|7256
1641813000000|2022-01-10 11:10:00|5203|5200|5205|5203|5208|5207|5203|5200|10094
1641813300000|2022-01-10 11:15:00|5204|5204|5207|5205|5208|5207|5204|5203|7213
1641813600000|2022-01-10 11:20:00|5208|5206|5201|5198|5208|5207|5199|5197|14374
1641813900000|2022-01-10 11:25:00|5200|5199|5208|5206|5208|5206|5196|5194|11710
1641814200000|2022-01-10 11:30:00|5209|5207|5219|5217|5220|5219|5209|5206|15973
1641814500000|2022-01-10 11:35:00|5220|5218|5225|5223|5230|5229|5220|5218|23945
1641814800000|2022-01-10 11:40:00|5226|5224|5231|5229|5231|5230|5220|5218|15095
1641815100000|2022-01-10 11:45:00|5232|5230|5236|5235|5236|5235|5230|5228|10582
1641815400000|2022-01-10 11:50:00|5237|5236|5237|5235|5240|5238|5233|5231|9293
1641815700000|2022-01-10 11:55:00|5238|5236|5239|5237|5242|5240|5234|5233|15770
1641816000000|2022-01-10 12:00:00|5240|5238|5226|5223|5241|5240|5224|5222|26420
1641816300000|2022-01-10 12:05:00|5227|5224|5226|5224|5232|5230|5222|5220|13666
1641816600000|2022-01-10 12:10:00|5225|5223|5227|5225|5227|5226|5215|5214|24920
1641816900000|2022-01-10 12:15:00|5228|5226|5231|5229|5232|5230|5222|5220|24599
1641817200000|2022-01-10 12:20:00|5232|5230|5233|5231|5236|5235|5232|5229|10842
1641817500000|2022-01-10 12:25:00|5234|5232|5229|5227|5235|5233|5226|5225|9600
1641817800000|2022-01-10 12:30:00|5230|5228|5226|5224|5231|5229|5225|5224|16729
1641818100000|2022-01-10 12:35:00|5225|5223|5226|5224|5230|5228|5221|5219|9778
1641818400000|2022-01-10 12:40:00|5227|5225|5228|5226|5231|5230|5227|5225|10473
1641818700000|2022-01-10 12:45:00|5229|5227|5228|5226|5229|5227|5225|5224|11675
1641819000000|2022-01-10 12:50:00|5229|5227|5222|5220|5229|5228|5218|5216|13253
1641819300000|2022-01-10 12:55:00|5223|5221|5220|5217|5223|5222|5218|5217|9133
1641819600000|2022-01-10 13:00:00|5219|5218|5226|5224|5227|5226|5214|5213|17892
1641819900000|2022-01-10 13:05:00|5225|5223|5231|5229|5237|5235|5221|5220|31165
1641820200000|2022-01-10 13:10:00|5230|5228|5237|5235|5237|5235|5229|5227|18968
1641820500000|2022-01-10 13:15:00|5238|5236|5245|5243|5248|5247|5237|5236|27453
1641820800000|2022-01-10 13:20:00|5244|5242|5250|5249|5252|5251|5244|5242|62858
1641821100000|2022-01-10 13:25:00|5251|5250|5246|5245|5256|5255|5242|5240|61618
1641821400000|2022-01-10 13:30:00|5247|5246|5244|5242|5247|5246|5236|5234|10812
1641821700000|2022-01-10 13:35:00|5243|5243|5246|5244|5251|5250|5243|5242|26012
1641822000000|2022-01-10 13:40:00|5247|5246|5252|5250|5252|5251|5243|5241|19496
1641822300000|2022-01-10 13:45:00|5251|5251|5250|5249|5251|5251|5247|5246|11608
1641822600000|2022-01-10 13:50:00|5251|5250|5239|5237|5251|5250|5238|5236|230239
1641822900000|2022-01-10 13:55:00|5240|5238|5241|5239|5242|5241|5238|5237|6544
1641823200000|2022-01-10 14:00:00|5242|5240|5234|5232|5242|5241|5233|5231|18238
1641823500000|2022-01-10 14:05:00|5235|5233|5237|5235|5238|5236|5230|5228|10063
1641823800000|2022-01-10 14:10:00|5238|5236|5221|5219|5240|5239|5221|5219|14798
1641824100000|2022-01-10 14:15:00|5222|5220|5212|5210|5223|5221|5210|5207|29497
1641824400000|2022-01-10 14:20:00|5213|5211|5223|5220|5223|5220|5211|5210|16018
1641824700000|2022-01-10 14:25:00|5224|5221|5228|5226|5231|5229|5221|5220|48341
1641825000000|2022-01-10 14:30:00|5227|5225|5227|5225|5249|5248|5226|5224|93218
1641825300000|2022-01-10 14:35:00|5226|5224|5218|5217|5226|5224|5201|5200|47964
1641825600000|2022-01-10 14:40:00|5219|5216|5239|5237|5242|5240|5217|5215|42439
1641825900000|2022-01-10 14:45:00|5238|5236|5225|5223|5241|5240|5223|5221|35434
1641826200000|2022-01-10 14:50:00|5224|5224|5219|5217|5227|5226|5214|5213|27922
1641826500000|2022-01-10 14:55:00|5218|5216|5220|5218|5227|5225|5217|5215|25709
1641826800000|2022-01-10 15:00:00|5219|5217|5211|5209|5220|5217|5205|5204|31275
1641827100000|2022-01-10 15:05:00|5210|5208|5232|5230|5233|5232|5209|5208|44412
1641827400000|2022-01-10 15:10:00|5231|5229|5220|5218|5232|5231|5211|5210|108459
1641827700000|2022-01-10 15:15:00|5219|5217|5212|5210|5224|5223|5211|5209|34902
1641828000000|2022-01-10 15:20:00|5211|5209|5212|5210|5215|5213|5207|5205|27507
1641828300000|2022-01-10 15:25:00|5211|5209|5210|5208|5212|5211|5205|5204|60695
1641828600000|2022-01-10 15:30:00|5209|5209|5215|5213|5220|5219|5209|5208|46208
1641828900000|2022-01-10 15:35:00|5216|5214|5206|5204|5216|5215|5205|5204|26022
1641829200000|2022-01-10 15:40:00|5205|5203|5205|5203|5208|5206|5198|5196|26166
1641829500000|2022-01-10 15:45:00|5204|5204|5198|5197|5211|5210|5196|5195|28096
1641829800000|2022-01-10 15:50:00|5199|5196|5206|5204|5206|5204|5195|5193|22391
1641830100000|2022-01-10 15:55:00|5205|5205|5207|5205|5211|5210|5204|5202|19093
1641830400000|2022-01-10 16:00:00|5206|5204|5210|5208|5212|5211|5204|5202|29975
1641830700000|2022-01-10 16:05:00|5209|5209|5209|5208|5212|5211|5207|5205|159096
1641831000000|2022-01-10 16:10:00|5208|5207|5213|5212|5215|5214|5207|5206|111328
1641831300000|2022-01-10 16:15:00|5214|5213|5222|5220|5222|5221|5212|5211|51395
1641831600000|2022-01-10 16:20:00|5221|5221|5220|5218|5222|5221|5217|5216|45020
1641831900000|2022-01-10 16:25:00|5219|5219|5223|5221|5226|5224|5217|5216|86879
1641888000000|2022-01-11 08:00:00|5284|5254|5255|5250|5289|5285|5238|5230|30287
1641888300000|2022-01-11 08:05:00|5256|5251|5261|5258|5265|5261|5239|5236|33178
1641888600000|2022-01-11 08:10:00|5262|5259|5270|5268|5273|5272|5260|5258|48799
1641888900000|2022-01-11 08:15:00|5271|5269|5276|5273|5278|5277|5265|5264|49864
1641889200000|2022-01-11 08:20:00|5275|5274|5289|5288|5290|5288|5270|5268|38961
1641889500000|2022-01-11 08:25:00|5290|5287|5283|5281|5298|5296|5281|5280|45375
1641889800000|2022-01-11 08:30:00|5282|5280|5267|5264|5284|5281|5265|5262|34371
1641890100000|2022-01-11 08:35:00|5268|5265|5276|5274|5280|5279|5260|5258|19321
1641890400000|2022-01-11 08:40:00|5275|5275|5279|5277|5279|5278|5267|5266|21141
1641890700000|2022-01-11 08:45:00|5278|5276|5295|5293|5297|5296|5277|5276|46251
1641891000000|2022-01-11 08:50:00|5296|5294|5300|5297|5300|5299|5292|5291|19961
1641891300000|2022-01-11 08:55:00|5299|5298|5300|5298|5303|5301|5290|5289|45482
1641891600000|2022-01-11 09:00:00|5299|5297|5316|5314|5317|5314|5298|5297|24991
1641891900000|2022-01-11 09:05:00|5315|5313|5301|5299|5316|5314|5300|5299|32894
1641892200000|2022-01-11 09:10:00|5300|5298|5313|5312|5315|5313|5297|5295|19394
1641892500000|2022-01-11 09:15:00|5312|5311|5312|5310|5317|5316|5307|5305|19117
1641892800000|2022-01-11 09:20:00|5311|5311|5314|5312|5316|5315|5304|5302|17553
1641893100000|2022-01-11 09:25:00|5313|5311|5314|5312|5316|5314|5311|5309|8688
1641893400000|2022-01-11 09:30:00|5315|5313|5317|5315|5322|5320|5312|5311|21015
1641893700000|2022-01-11 09:35:00|5318|5316|5312|5311|5320|5318|5311|5310|16916
1641894000000|2022-01-11 09:40:00|5311|5310|5305|5303|5315|5314|5303|5301|27165
1641894300000|2022-01-11 09:45:00|5304|5304|5302|5299|5308|5307|5298|5297|26092
1641894600000|2022-01-11 09:50:00|5303|5300|5306|5304|5308|5306|5299|5298|11845
1641894900000|2022-01-11 09:55:00|5307|5305|5299|5297|5308|5307|5297|5296|17884
1641895200000|2022-01-11 10:00:00|5300|5298|5306|5304|5308|5306|5299|5297|9058
1641895500000|2022-01-11 10:05:00|5307|5305|5303|5301|5310|5309|5296|5295|11875
1641895800000|2022-01-11 10:10:00|5304|5302|5310|5308|5310|5308|5303|5301|9160
1641896100000|2022-01-11 10:15:00|5309|5307|5312|5310|5315|5314|5306|5304|16706
1641896400000|2022-01-11 10:20:00|5313|5311|5313|5310|5317|5315|5311|5310|10313
1641896700000|2022-01-11 10:25:00|5312|5311|5308|5306|5313|5312|5300|5298|52880
1641897000000|2022-01-11 10:30:00|5309|5307|5306|5304|5311|5310|5302|5300|31482
1641897300000|2022-01-11 10:35:00|5305|5303|5298|5296|5306|5303|5294|5292|16583
1641897600000|2022-01-11 10:40:00|5299|5297|5302|5300|5303|5302|5298|5297|15652
1641897900000|2022-01-11 10:45:00|5303|5301|5298|5296|5304|5303|5298|5296|14819
1641898200000|2022-01-11 10:50:00|5297|5295|5296|5294|5301|5299|5295|5294|20218
1641898500000|2022-01-11 10:55:00|5297|5295|5293|5292|5300|5299|5291|5290|8767
1641898800000|2022-01-11 11:00:00|5292|5291|5302|5300|5302|5300|5290|5289|18914
1641899100000|2022-01-11 11:05:00|5301|5301|5301|5299|5304|5302|5299|5297|20394
1641899400000|2022-01-11 11:10:00|5300|5298|5298|5296|5301|5298|5293|5291|17816
1641899700000|2022-01-11 11:15:00|5299|5297|5282|5280|5299|5297|5281|5280|11574
1641900000000|2022-01-11 11:20:00|5281|5279|5280|5278|5284|5282|5279|5277|10676
1641900300000|2022-01-11 11:25:00|5279|5277|5267|5266|5280|5277|5267|5265|21028
1641900600000|2022-01-11 11:30:00|5268|5267|5263|5261|5269|5267|5262|5261|7874
1641900900000|2022-01-11 11:35:00|5264|5262|5250|5248|5264|5263|5247|5245|12861
1641901200000|2022-01-11 11:40:00|5251|5249|5261|5259|5262|5260|5249|5247|12255
1641901500000|2022-01-11 11:45:00|5260|5260|5253|5251|5262|5261|5251|5249|16955
1641901800000|2022-01-11 11:50:00|5252|5250|5269|5267|5269|5267|5252|5250|43739
1641902100000|2022-01-11 11:55:00|5268|5266|5254|5252|5268|5267|5252|5250|17485
1641902400000|2022-01-11 12:00:00|5255|5253|5252|5251|5260|5259|5252|5250|18272
1641902700000|2022-01-11 12:05:00|5253|5250|5257|5255|5257|5255|5251|5249|17383
1641903000000|2022-01-11 12:10:00|5256|5254|5265|5263|5266|5264|5255|5253|16945
1641903300000|2022-01-11 12:15:00|5266|5264|5264|5262|5267|5266|5263|5261|15470
1641903600000|2022-01-11 12:20:00|5263|5261|5263|5260|5265|5263|5259|5257|10571
1641903900000|2022-01-11 12:25:00|5262|5259|5262|5260|5263|5261|5260|5258|5883
1641904200000|2022-01-11 12:30:00|5261|5259|5262|5260|5267|5266|5260|5259|4840
1641904500000|2022-01-11 12:35:00|5261|5261|5263|5262|5263|5262|5260|5259|3413
1641904800000|2022-01-11 12:40:00|5262|5261|5262|5260|5267|5265|5261|5260|7370
1641905100000|2022-01-11 12:45:00|5263|5261|5261|5259|5263|5261|5254|5252|13251
1641905400000|2022-01-11 12:50:00|5260|5258|5258|5257|5261|5260|5256|5254|8351
1641905700000|2022-01-11 12:55:00|5257|5256|5258|5257|5260|5259|5253|5252|19617
1641906000000|2022-01-11 13:00:00|5259|5258|5263|5261|5264|5262|5259|5257|8125
1641906300000|2022-01-11 13:05:00|5261|5260|5264|5262|5264|5262|5261|5260|7078
1641906600000|2022-01-11 13:10:00|5265|5263|5261|5259|5266|5265|5260|5259|8483
1641906900000|2022-01-11 13:15:00|5260|5260|5261|5260|5268|5267|5260|5259|20318
1641907200000|2022-01-11 13:20:00|5262|5259|5270|5268|5272|5271|5261|5259|18418
1641907500000|2022-01-11 13:25:00|5269|5267|5268|5266|5273|5271|5265|5264|31335
1641907800000|2022-01-11 13:30:00|5269|5267|5276|5274|5276|5274|5268|5267|16689
1641908100000|2022-01-11 13:35:00|5277|5275|5273|5271|5277|5276|5269|5268|13466
1641908400000|2022-01-11 13:40:00|5274|5272|5270|5269|5277|5275|5270|5268|9679
1641908700000|2022-01-11 13:45:00|5269|5268|5275|5274|5278|5276|5267|5266|17943
1641909000000|2022-01-11 13:50:00|5276|5275|5275|5272|5277|5275|5271|5269|9034
1641909300000|2022-01-11 13:55:00|5276|5273|5275|5273|5276|5275|5273|5272|14473
1641909600000|2022-01-11 14:00:00|5276|5274|5274|5273|5279|5278|5272|5269|38099
1641909900000|2022-01-11 14:05:00|5275|5274|5276|5274|5278|5276|5273|5272|18760
1641910200000|2022-01-11 14:10:00|5275|5275|5265|5263|5277|5275|5261|5259|30265
1641910500000|2022-01-11 14:15:00|5266|5265|5260|5259|5267|5265|5259|5257|24509
1641910800000|2022-01-11 14:20:00|5261|5258|5258|5256|5265|5264|5256|5255|27999
1641911100000|2022-01-11 14:25:00|5259|5257|5261|5259|5262|5260|5250|5249|65125
1641911400000|2022-01-11 14:30:00|5260|5260|5289|5287|5295|5294|5252|5250|192996
1641911700000|2022-01-11 14:35:00|5288|5286|5282|5280|5291|5289|5267|5265|157582
1641912000000|2022-01-11 14:40:00|5283|5281|5271|5269|5289|5288|5268|5266|97610
1641912300000|2022-01-11 14:45:00|5270|5268|5268|5266|5271|5269|5246|5244|119732
1641912600000|2022-01-11 14:50:00|5269|5267|5266|5265|5277|5276|5259|5257|54333
1641912900000|2022-01-11 14:55:00|5267|5264|5267|5266|5267|5266|5254|5252|75808
1641913200000|2022-01-11 15:00:00|5268|5267|5276|5274|5282|5281|5267|5266|54362
1641913500000|2022-01-11 15:05:00|5275|5275|5282|5280|5284|5283|5271|5270|29190
1641913800000|2022-01-11 15:10:00|5281|5279|5273|5271|5283|5281|5268|5267|36005
1641914100000|2022-01-11 15:15:00|5274|5272|5280|5278|5283|5281|5267|5265|44029
1641914400000|2022-01-11 15:20:00|5279|5279|5287|5285|5288|5287|5277|5276|33007
1641914700000|2022-01-11 15:25:00|5286|5284|5298|5295|5299|5298|5278|5276|48613
1641915000000|2022-01-11 15:30:00|5297|5296|5289|5288|5300|5299|5284|5283|55332
1641915300000|2022-01-11 15:35:00|5290|5289|5299|5298|5299|5298|5289|5287|33174
1641915600000|2022-01-11 15:40:00|5300|5299|5286|5285|5307|5305|5284|5282|245003
1641915900000|2022-01-11 15:45:00|5285|5284|5294|5292|5296|5295|5284|5282|95634
1641916200000|2022-01-11 15:50:00|5293|5291|5296|5294|5298|5297|5291|5290|36376
1641916500000|2022-01-11 15:55:00|5297|5295|5297|5295|5303|5301|5295|5293|43460
1641916800000|2022-01-11 16:00:00|5296|5296|5304|5302|5305|5303|5295|5293|61677
1641917100000|2022-01-11 16:05:00|5305|5303|5302|5301|5307|5305|5300|5298|68631
1641917400000|2022-01-11 16:10:00|5303|5300|5300|5298|5303|5301|5296|5294|30081
1641917700000|2022-01-11 16:15:00|5299|5299|5301|5299|5303|5301|5293|5292|52874
1641918000000|2022-01-11 16:20:00|5300|5298|5301|5299|5303|5302|5296|5294|63639
1641918300000|2022-01-11 16:25:00|5300|5300|5299|5297|5301|5300|5294|5293|34926
1641974400000|2022-01-12 08:00:00|5351|5346|5337|5334|5374|5369|5331|5327|75749
1641974700000|2022-01-12 08:05:00|5336|5335|5367|5364|5370|5366|5336|5334|55727
1641975000000|2022-01-12 08:10:00|5366|5365|5388|5386|5397|5395|5366|5364|138063
1641975300000|2022-01-12 08:15:00|5389|5387|5412|5411|5415|5413|5389|5387|54681
1641975600000|2022-01-12 08:20:00|5413|5412|5442|5441|5449|5448|5412|5411|133156
1641975900000|2022-01-12 08:25:00|5443|5442|5443|5441|5454|5453|5439|5438|82305
1641976200000|2022-01-12 08:30:00|5444|5442|5455|5454|5459|5458|5444|5441|54176
1641976500000|2022-01-12 08:35:00|5456|5455|5453|5451|5461|5460|5440|5438|54136
1641976800000|2022-01-12 08:40:00|5452|5450|5426|5425|5455|5453|5426|5425|60184
1641977100000|2022-01-12 08:45:00|5427|5424|5420|5418|5434|5432|5419|5417|64167
1641977400000|2022-01-12 08:50:00|5419|5417|5412|5410|5420|5418|5401|5400|48442
1641977700000|2022-01-12 08:55:00|5413|5411|5429|5428|5430|5429|5406|5404|45884
1641978000000|2022-01-12 09:00:00|5428|5427|5419|5417|5428|5427|5410|5408|86050
1641978300000|2022-01-12 09:05:00|5418|5416|5422|5419|5422|5421|5410|5409|19323
1641978600000|2022-01-12 09:10:00|5423|5420|5426|5424|5430|5429|5418|5417|35913
1641978900000|2022-01-12 09:15:00|5425|5423|5431|5429|5431|5430|5419|5417|15438
1641979200000|2022-01-12 09:20:00|5430|5431|5432|5431|5433|5431|5425|5424|26280
1641979500000|2022-01-12 09:25:00|5433|5432|5437|5436|5446|5444|5433|5432|33814
1641979800000|2022-01-12 09:30:00|5436|5435|5445|5443|5445|5444|5435|5434|36950
1641980100000|2022-01-12 09:35:00|5444|5444|5438|5436|5445|5444|5431|5430|23829
1641980400000|2022-01-12 09:40:00|5439|5437|5449|5447|5449|5447|5437|5436|25599
1641980700000|2022-01-12 09:45:00|5450|5448|5441|5439|5450|5449|5439|5437|35431
1641981000000|2022-01-12 09:50:00|5442|5440|5447|5445|5449|5448|5441|5439|40594
1641981300000|2022-01-12 09:55:00|5448|5447|5443|5441|5453|5452|5440|5439|41823
1641981600000|2022-01-12 10:00:00|5444|5442|5434|5432|5446|5445|5434|5432|42672
1641981900000|2022-01-12 10:05:00|5435|5433|5434|5432|5441|5439|5432|5431|18793
1641982200000|2022-01-12 10:10:00|5433|5433|5435|5432|5435|5434|5430|5428|19643
1641982500000|2022-01-12 10:15:00|5436|5433|5424|5422|5437|5435|5422|5420|32524
1641982800000|2022-01-12 10:20:00|5423|5421|5420|5418|5424|5423|5418|5416|16925
1641983100000|2022-01-12 10:25:00|5421|5419|5423|5422|5423|5422|5417|5416|19050
1641983400000|2022-01-12 10:30:00|5424|5421|5414|5412|5425|5424|5410|5409|15351
1641983700000|2022-01-12 10:35:00|5415|5413|5422|5420|5430|5429|5414|5412|40089
1641984000000|2022-01-12 10:40:00|5421|5419|5427|5425|5431|5429|5420|5418|19524
1641984300000|2022-01-12 10:45:00|5426|5424|5435|5433|5437|5436|5425|5423|13990
1641984600000|2022-01-12 10:50:00|5434|5432|5433|5431|5436|5434|5431|5429|8182
1641984900000|2022-01-12 10:55:00|5432|5432|5436|5435|5438|5436|5432|5431|15340
1641985200000|2022-01-12 11:00:00|5437|5436|5437|5435|5439|5438|5435|5434|7618
1641985500000|2022-01-12 11:05:00|5436|5434|5438|5436|5440|5439|5436|5434|16279
1641985800000|2022-01-12 11:10:00|5437|5437|5440|5438|5440|5439|5436|5435|18737
1641986100000|2022-01-12 11:15:00|5439|5437|5434|5433|5439|5437|5430|5429|12693
1641986400000|2022-01-12 11:20:00|5435|5432|5440|5438|5442|5441|5435|5432|19238
1641986700000|2022-01-12 11:25:00|5439|5437|5437|5436|5440|5439|5434|5433|9878
1641987000000|2022-01-12 11:30:00|5436|5435|5438|5437|5440|5439|5436|5434|10418
1641987300000|2022-01-12 11:35:00|5437|5436|5437|5436|5440|5438|5436|5435|8847
1641987600000|2022-01-12 11:40:00|5436|5435|5427|5425|5437|5436|5427|5425|12778
1641987900000|2022-01-12 11:45:00|5426|5426|5431|5429|5431|5429|5426|5425|12437
1641988200000|2022-01-12 11:50:00|5430|5428|5427|5425|5430|5428|5421|5420|9532
1641988500000|2022-01-12 11:55:00|5428|5426|5425|5423|5433|5432|5424|5423|15884
1641988800000|2022-01-12 12:00:00|5426|5424|5431|5429|5432|5430|5424|5423|15965
1641989100000|2022-01-12 12:05:00|5432|5430|5435|5433|5439|5437|5431|5429|21295
1641989400000|2022-01-12 12:10:00|5436|5434|5435|5433|5437|5436|5432|5430|9877
1641989700000|2022-01-12 12:15:00|5436|5434|5433|5431|5437|5435|5432|5430|11985
1641990000000|2022-01-12 12:20:00|5432|5430|5434|5432|5434|5432|5430|5429|7376
1641990300000|2022-01-12 12:25:00|5435|5433|5436|5434|5436|5435|5430|5428|27258
1641990600000|2022-01-12 12:30:00|5437|5435|5439|5437|5441|5440|5434|5433|10810
1641990900000|2022-01-12 12:35:00|5440|5439|5442|5440|5443|5441|5439|5438|54164
1641991200000|2022-01-12 12:40:00|5443|5441|5443|5441|5448|5447|5442|5441|11376
1641991500000|2022-01-12 12:45:00|5444|5442|5440|5438|5445|5444|5439|5437|10596
1641991800000|2022-01-12 12:50:00|5441|5439|5443|5442|5444|5442|5439|5438|12547
1641992100000|2022-01-12 12:55:00|5444|5443|5446|5445|5448|5447|5444|5443|17516
1641992400000|2022-01-12 13:00:00|5447|5446|5448|5446|5451|5449|5446|5445|21044
1641992700000|2022-01-12 13:05:00|5449|5447|5447|5445|5451|5449|5446|5445|24237
1641993000000|2022-01-12 13:10:00|5448|5446|5454|5453|5454|5453|5448|5446|9605
1641993300000|2022-01-12 13:15:00|5455|5454|5454|5453|5457|5455|5451|5450|23268
1641993600000|2022-01-12 13:20:00|5455|5454|5463|5461|5464|5463|5454|5454|14505
1641993900000|2022-01-12 13:25:00|5464|5462|5471|5469|5472|5471|5462|5461|20333
1641994200000|2022-01-12 13:30:00|5470|5470|5477|5475|5482|5481|5469|5467|48598
1641994500000|2022-01-12 13:35:00|5478|5476|5484|5482|5484|5482|5475|5474|24809
1641994800000|2022-01-12 13:40:00|5485|5483|5484|5482|5491|5490|5483|5482|25292
1641995100000|2022-01-12 13:45:00|5483|5483|5464|5462|5485|5483|5463|5462|31755
1641995400000|2022-01-12 13:50:00|5463|5461|5462|5460|5467|5465|5456|5455|36718
1641995700000|2022-01-12 13:55:00|5463|5461|5467|5465|5469|5467|5461|5459|10818
1641996000000|2022-01-12 14:00:00|5466|5464|5476|5474|5476|5475|5463|5462|16529
1641996300000|2022-01-12 14:05:00|5477|5473|5484|5482|5485|5484|5473|5472|14542
1641996600000|2022-01-12 14:10:00|5483|5481|5476|5474|5483|5481|5474|5472|23701
1641996900000|2022-01-12 14:15:00|5477|5473|5465|5463|5479|5477|5461|5460|26681
1641997200000|2022-01-12 14:20:00|5464|5462|5471|5469|5474|5472|5458|5457|53733
1641997500000|2022-01-12 14:25:00|5470|5470|5476|5474|5479|5477|5469|5467|35091
1641997800000|2022-01-12 14:30:00|5475|5475|5473|5470|5503|5502|5471|5469|194763
1641998100000|2022-01-12 14:35:00|5474|5472|5489|5488|5491|5490|5466|5465|84621
1641998400000|2022-01-12 14:40:00|5490|5487|5508|5506|5510|5508|5486|5484|57423
1641998700000|2022-01-12 14:45:00|5509|5507|5502|5501|5513|5511|5492|5490|55513
1641999000000|2022-01-12 14:50:00|5503|5500|5494|5492|5503|5502|5490|5488|56180
1641999300000|2022-01-12 14:55:00|5495|5493|5488|5486|5501|5499|5483|5482|48661
1641999600000|2022-01-12 15:00:00|5490|5487|5487|5485|5492|5491|5482|5480|60751
1641999900000|2022-01-12 15:05:00|5486|5484|5495|5494|5496|5495|5482|5480|41563
1642000200000|2022-01-12 15:10:00|5496|5493|5501|5499|5507|5506|5495|5493|50562
1642000500000|2022-01-12 15:15:00|5502|5500|5498|5496|5514|5513|5498|5496|94939
1642000800000|2022-01-12 15:20:00|5499|5497|5499|5497|5502|5500|5494|5493|45151
1642001100000|2022-01-12 15:25:00|5498|5496|5479|5478|5498|5497|5475|5473|80566
1642001400000|2022-01-12 15:30:00|5480|5479|5483|5481|5488|5487|5473|5471|152691
1642001700000|2022-01-12 15:35:00|5482|5482|5473|5471|5483|5482|5472|5471|42583
1642002000000|2022-01-12 15:40:00|5472|5470|5465|5463|5475|5474|5459|5458|44736
1642002300000|2022-01-12 15:45:00|5464|5464|5473|5470|5473|5472|5462|5461|186201
1642002600000|2022-01-12 15:50:00|5472|5471|5472|5471|5480|5478|5471|5469|49221
1642002900000|2022-01-12 15:55:00|5471|5470|5465|5464|5474|5473|5462|5461|64477
1642003200000|2022-01-12 16:00:00|5464|5463|5460|5458|5469|5468|5457|5456|53012
1642003500000|2022-01-12 16:05:00|5459|5459|5457|5455|5463|5462|5453|5452|66583
1642003800000|2022-01-12 16:10:00|5458|5456|5453|5451|5461|5460|5450|5448|52454
1642004100000|2022-01-12 16:15:00|5452|5450|5447|5446|5453|5452|5444|5443|79677
1642004400000|2022-01-12 16:20:00|5446|5445|5448|5447|5452|5451|5446|5444|352590
1642004700000|2022-01-12 16:25:00|5449|5448|5451|5450|5455|5454|5445|5443|194603
1642060800000|2022-01-13 08:00:00|5480|5471|5468|5463|5498|5496|5463|5460|65912
1642061100000|2022-01-13 08:05:00|5469|5464|5455|5452|5472|5471|5453|5450|37061
1642061400000|2022-01-13 08:10:00|5454|5451|5448|5446|5455|5454|5440|5438|72529
1642061700000|2022-01-13 08:15:00|5447|5447|5438|5436|5452|5450|5435|5433|62809
1642062000000|2022-01-13 08:20:00|5437|5435|5413|5411|5438|5437|5412|5410|30646
1642062300000|2022-01-13 08:25:00|5414|5412|5412|5410|5419|5417|5409|5408|27100
1642062600000|2022-01-13 08:30:00|5413|5411|5426|5424|5429|5427|5410|5409|28671
1642062900000|2022-01-13 08:35:00|5425|5423|5424|5422|5425|5423|5410|5408|26540
1642063200000|2022-01-13 08:40:00|5423|5421|5423|5420|5432|5431|5420|5418|8574
1642063500000|2022-01-13 08:45:00|5422|5419|5406|5404|5422|5419|5404|5403|31437
1642063800000|2022-01-13 08:50:00|5407|5403|5408|5405|5416|5415|5402|5400|27439
1642064100000|2022-01-13 08:55:00|5407|5406|5418|5415|5423|5422|5407|5405|17984
1642064400000|2022-01-13 09:00:00|5419|5416|5425|5422|5427|5425|5418|5415|22372
1642064700000|2022-01-13 09:05:00|5424|5421|5428|5426|5430|5428|5422|5420|15030
1642065000000|2022-01-13 09:10:00|5429|5425|5408|5406|5429|5425|5408|5406|16950
1642065300000|2022-01-13 09:15:00|5407|5405|5412|5411|5423|5421|5406|5404|19148
1642065600000|2022-01-13 09:20:00|5413|5410|5416|5414|5416|5415|5407|5405|16465
1642065900000|2022-01-13 09:25:00|5417|5415|5422|5420|5423|5422|5417|5414|8613
1642066200000|2022-01-13 09:30:00|5421|5419|5423|5421|5424|5423|5418|5417|50063
1642066500000|2022-01-13 09:35:00|5424|5422|5431|5430|5433|5431|5424|5422|15158
1642066800000|2022-01-13 09:40:00|5430|5429|5435|5434|5436|5434|5430|5428|7073
1642067100000|2022-01-13 09:45:00|5434|5433|5432|5430|5442|5439|5432|5430|10154
1642067400000|2022-01-13 09:50:00|5431|5431|5429|5427|5433|5431|5426|5424|50886
1642067700000|2022-01-13 09:55:00|5428|5426|5434|5433|5434|5433|5426|5425|18135
1642068000000|2022-01-13 10:00:00|5433|5432|5429|5427|5433|5432|5427|5426|7861
1642068300000|2022-01-13 10:05:00|5430|5428|5433|5431|5435|5433|5429|5428|2569
1642068600000|2022-01-13 10:10:00|5432|5430|5439|5437|5439|5438|5431|5430|4836
1642068900000|2022-01-13 10:15:00|5438|5436|5428|5426|5439|5436|5426|5425|26209
1642069200000|2022-01-13 10:20:00|5427|5427|5420|5417|5433|5431|5420|5417|12558
1642069500000|2022-01-13 10:25:00|5419|5418|5419|5417|5421|5420|5416|5415|13375
1642069800000|2022-01-13 10:30:00|5418|5416|5429|5428|5431|5430|5416|5415|16179
1642070100000|2022-01-13 10:35:00|5428|5427|5424|5422|5431|5430|5424|5422|9489
1642070400000|2022-01-13 10:40:00|5425|5423|5424|5422|5431|5430|5420|5419|54254
1642070700000|2022-01-13 10:45:00|5425|5423|5413|5412|5425|5423|5412|5411|23900
1642071000000|2022-01-13 10:50:00|5414|5411|5416|5414|5416|5415|5412|5411|4471
1642071300000|2022-01-13 10:55:00|5417|5415|5424|5422|5425|5423|5416|5414|12296
1642071600000|2022-01-13 11:00:00|5425|5423|5428|5426|5430|5428|5424|5422|7543
1642071900000|2022-01-13 11:05:00|5429|5427|5433|5431|5433|5431|5428|5426|16592
1642072200000|2022-01-13 11:10:00|5434|5432|5437|5436|5441|5439|5430|5428|8201
1642072500000|2022-01-13 11:15:00|5436|5435|5434|5432|5437|5436|5432|5430|3791
1642072800000|2022-01-13 11:20:00|5433|5431|5430|5429|5433|5432|5426|5423|13399
1642073100000|2022-01-13 11:25:00|5429|5428|5436|5434|5436|5434|5424|5422|25294
1642073400000|2022-01-13 11:30:00|5437|5435|5436|5435|5441|5440|5435|5433|6486
1642073700000|2022-01-13 11:35:00|5435|5434|5431|5429|5435|5435|5431|5429|8342
1642074000000|2022-01-13 11:40:00|5432|5430|5429|5427|5432|5431|5427|5426|8097
1642074300000|2022-01-13 11:45:00|5430|5428|5429|5428|5434|5432|5425|5424|12006
1642074600000|2022-01-13 11:50:00|5428|5427|5425|5424|5429|5428|5424|5423|13545
1642074900000|2022-01-13 11:55:00|5426|5423|5432|5431|5435|5433|5426|5423|14392
1642075200000|2022-01-13 12:00:00|5433|5432|5429|5427|5434|5432|5427|5426|17317
1642075500000|2022-01-13 12:05:00|5430|5428|5432|5431|5434|5432|5430|5428|10969
1642075800000|2022-01-13 12:10:00|5431|5430|5433|5432|5434|5433|5431|5430|5858
1642076100000|2022-01-13 12:15:00|5432|5431|5429|5427|5433|5431|5424|5423|14461
1642076400000|2022-01-13 12:20:00|5428|5426|5428|5426|5428|5427|5424|5423|12508
1642076700000|2022-01-13 12:25:00|5429|5428|5432|5430|5433|5431|5429|5427|15364
1642077000000|2022-01-13 12:30:00|5431|5429|5448|5446|5448|5446|5430|5429|41629
1642077300000|2022-01-13 12:35:00|5449|5447|5451|5449|5451|5450|5447|5446|5645
1642077600000|2022-01-13 12:40:00|5452|5450|5457|5455|5458|5456|5452|5449|12435
1642077900000|2022-01-13 12:45:00|5456|5454|5452|5449|5459|5457|5451|5449|14236
1642078200000|2022-01-13 12:50:00|5453|5450|5450|5448|5454|5453|5442|5441|18595
1642078500000|2022-01-13 12:55:00|5449|5447|5448|5447|5450|5449|5446|5444|16973
1642078800000|2022-01-13 13:00:00|5449|5448|5450|5447|5456|5453|5446|5445|12332
1642079100000|2022-01-13 13:05:00|5449|5448|5443|5442|5450|5449|5441|5439|30464
1642079400000|2022-01-13 13:10:00|5444|5443|5446|5445|5446|5445|5440|5438|6977
1642079700000|2022-01-13 13:15:00|5445|5444|5449|5446|5451|5450|5443|5442|16056
1642080000000|2022-01-13 13:20:00|5448|5445|5448|5446|5450|5447|5445|5443|12094
1642080300000|2022-01-13 13:25:00|5447|5447|5444|5443|5450|5449|5442|5441|17757
1642080600000|2022-01-13 13:30:00|5443|5442|5447|5446|5451|5449|5443|5442|149590
1642080900000|2022-01-13 13:35:00|5448|5447|5447|5445|5448|5447|5442|5440|6898
1642081200000|2022-01-13 13:40:00|5446|5444|5444|5443|5447|5445|5443|5442|5274
1642081500000|2022-01-13 13:45:00|5443|5442|5450|5449|5450|5449|5442|5441|7616
1642081800000|2022-01-13 13:50:00|5449|5448|5447|5445|5458|5456|5446|5445|23670
1642082100000|2022-01-13 13:55:00|5446|5446|5457|5455|5458|5457|5446|5445|20486
1642082400000|2022-01-13 14:00:00|5456|5456|5463|5461|5463|5462|5453|5452|54435
1642082700000|2022-01-13 14:05:00|5462|5462|5470|5467|5471|5470|5462|5461|17229
1642083000000|2022-01-13 14:10:00|5469|5468|5465|5464|5469|5468|5462|5460|5037
1642083300000|2022-01-13 14:15:00|5464|5463|5462|5460|5465|5464|5458|5457|26212
1642083600000|2022-01-13 14:20:00|5461|5459|5460|5459|5465|5463|5460|5458|13762
1642083900000|2022-01-13 14:25:00|5461|5460|5463|5462|5465|5464|5459|5458|23543
1642084200000|2022-01-13 14:30:00|5462|5461|5470|5468|5477|5476|5459|5457|58720
1642084500000|2022-01-13 14:35:00|5471|5469|5481|5480|5485|5483|5469|5467|626678
1642084800000|2022-01-13 14:40:00|5482|5481|5485|5484|5489|5488|5476|5474|75162
1642085100000|2022-01-13 14:45:00|5484|5483|5481|5478|5489|5488|5478|5476|47561
1642085400000|2022-01-13 14:50:00|5480|5479|5490|5489|5494|5492|5479|5478|25731
1642085700000|2022-01-13 14:55:00|5491|5490|5485|5483|5494|5493|5484|5483|26467
1642086000000|2022-01-13 15:00:00|5486|5484|5490|5489|5496|5494|5482|5481|53462
1642086300000|2022-01-13 15:05:00|5491|5490|5482|5479|5493|5492|5478|5476|35170
1642086600000|2022-01-13 15:10:00|5481|5478|5478|5476|5483|5482|5477|5476|44120
1642086900000|2022-01-13 15:15:00|5479|5477|5459|5457|5480|5479|5459|5457|75653
1642087200000|2022-01-13 15:20:00|5458|5456|5471|5469|5472|5470|5457|5456|31737
1642087500000|2022-01-13 15:25:00|5470|5468|5478|5477|5479|5477|5466|5465|55186
1642087800000|2022-01-13 15:30:00|5477|5476|5471|5469|5485|5483|5468|5465|115131
1642088100000|2022-01-13 15:35:00|5472|5470|5476|5474|5482|5480|5468|5466|73935
1642088400000|2022-01-13 15:40:00|5474|5473|5476|5475|5480|5479|5471|5470|41946
1642088700000|2022-01-13 15:45:00|5477|5476|5470|5468|5484|5483|5470|5468|63840
1642089000000|2022-01-13 15:50:00|5469|5467|5456|5454|5469|5467|5455|5453|63736
1642089300000|2022-01-13 15:55:00|5457|5455|5467|5465|5473|5472|5456|5454|39729
1642089600000|2022-01-13 16:00:00|5468|5466|5465|5463|5468|5466|5461|5460|38323
1642089900000|2022-01-13 16:05:00|5464|5462|5461|5460|5468|5467|5460|5458|42752
1642090200000|2022-01-13 16:10:00|5462|5461|5473|5471|5474|5472|5461|5459|51382
1642090500000|2022-01-13 16:15:00|5472|5470|5471|5470|5478|5477|5469|5468|33810
1642090800000|2022-01-13 16:20:00|5472|5469|5478|5476|5481|5479|5470|5469|38730
1642091100000|2022-01-13 16:25:00|5479|5477|5477|5475|5482|5481|5472|5471|84388
1642147200000|2022-01-14 08:00:00|5416|5404|5400|5396|5416|5412|5374|5372|59447
1642147500000|2022-01-14 08:05:00|5399|5394|5401|5399|5404|5401|5394|5391|42677
1642147800000|2022-01-14 08:10:00|5402|5400|5434|5431|5434|5432|5402|5400|35304
1642148100000|2022-01-14 08:15:00|5435|5432|5436|5434|5453|5451|5433|5431|48927
1642148400000|2022-01-14 08:20:00|5435|5433|5437|5436|5442|5440|5427|5426|13469
1642148700000|2022-01-14 08:25:00|5438|5435|5440|5437|5446|5444|5433|5432|12412
1642149000000|2022-01-14 08:30:00|5441|5438|5434|5432|5450|5448|5433|5432|9858
1642149300000|2022-01-14 08:35:00|5433|5433|5424|5422|5441|5439|5423|5422|10099
1642149600000|2022-01-14 08:40:00|5423|5421|5434|5433|5434|5433|5417|5416|22635
1642149900000|2022-01-14 08:45:00|5433|5432|5423|5422|5444|5442|5422|5421|21990
1642150200000|2022-01-14 08:50:00|5422|5421|5422|5421|5426|5424|5413|5412|20204
1642150500000|2022-01-14 08:55:00|5421|5420|5426|5423|5427|5423|5409|5408|15057
1642150800000|2022-01-14 09:00:00|5425|5422|5417|5415|5426|5422|5416|5415|11813
1642151100000|2022-01-14 09:05:00|5416|5414|5411|5409|5416|5415|5408|5407|13067
1642151400000|2022-01-14 09:10:00|5412|5410|5417|5416|5420|5419|5411|5410|19228
1642151700000|2022-01-14 09:15:00|5418|5417|5423|5422|5423|5422|5414|5413|10208
1642152000000|2022-01-14 09:20:00|5422|5421|5420|5419|5422|5422|5418|5417|15089
1642152300000|2022-01-14 09:25:00|5419|5418|5418|5417|5420|5419|5407|5406|24820
1642152600000|2022-01-14 09:30:00|5419|5418|5411|5410|5419|5418|5408|5406|21686
1642152900000|2022-01-14 09:35:00|5412|5411|5417|5416|5417|5416|5409|5408|12315
1642153200000|2022-01-14 09:40:00|5418|5417|5414|5413|5418|5417|5413|5412|13172
1642153500000|2022-01-14 09:45:00|5413|5412|5413|5412|5416|5415|5410|5409|25638
1642153800000|2022-01-14 09:50:00|5412|5411|5412|5410|5415|5414|5406|5405|18351
1642154100000|2022-01-14 09:55:00|5411|5409|5416|5415|5417|5416|5410|5409|18487
1642154400000|2022-01-14 10:00:00|5417|5416|5415|5414|5419|5418|5413|5412|22941
1642154700000|2022-01-14 10:05:00|5416|5415|5415|5414|5420|5418|5414|5413|54186
1642155000000|2022-01-14 10:10:00|5414|5413|5422|5421|5424|5422|5411|5409|20393
1642155300000|2022-01-14 10:15:00|5423|5422|5423|5422|5426|5424|5421|5419|14883
1642155600000|2022-01-14 10:20:00|5424|5421|5418|5417|5424|5422|5415|5414|13780
1642155900000|2022-01-14 10:25:00|5419|5418|5424|5423|5424|5423|5419|5417|10195
1642156200000|2022-01-14 10:30:00|5423|5422|5422|5421|5424|5423|5419|5418|10544
1642156500000|2022-01-14 10:35:00|5421|5420|5420|5418|5423|5422|5415|5413|17408
1642156800000|2022-01-14 10:40:00|5419|5417|5434|5433|5435|5433|5418|5417|14178
1642157100000|2022-01-14 10:45:00|5433|5432|5429|5428|5433|5432|5428|5427|11628
1642157400000|2022-01-14 10:50:00|5428|5427|5428|5427|5428|5427|5421|5420|23795
1642157700000|2022-01-14 10:55:00|5429|5428|5435|5434|5436|5435|5428|5426|11575
1642158000000|2022-01-14 11:00:00|5436|5435|5433|5432|5439|5437|5431|5429|9437
1642158300000|2022-01-14 11:05:00|5434|5433|5433|5432|5435|5434|5433|5432|4720
1642158600000|2022-01-14 11:10:00|5432|5431|5433|5432|5436|5435|5432|5431|8983
1642158900000|2022-01-14 11:15:00|5432|5431|5433|5432|5438|5436|5429|5428|9203
1642159200000|2022-01-14 11:20:00|5434|5433|5434|5433|5436|5435|5432|5431|8462
1642159500000|2022-01-14 11:25:00|5435|5434|5445|5443|5449|5448|5433|5432|9785
1642159800000|2022-01-14 11:30:00|5444|5442|5442|5440|5447|5446|5440|5438|11379
1642160100000|2022-01-14 11:35:00|5441|5441|5442|5441|5446|5444|5439|5437|12922
1642160400000|2022-01-14 11:40:00|5441|5440|5438|5436|5442|5441|5434|5433|39028
1642160700000|2022-01-14 11:45:00|5437|5435|5429|5428|5437|5435|5429|5428|18305
1642161000000|2022-01-14 11:50:00|5428|5427|5438|5437|5438|5437|5428|5427|8706
1642161300000|2022-01-14 11:55:00|5439|5438|5434|5433|5440|5439|5431|5430|11037
1642161600000|2022-01-14 12:00:00|5433|5432|5429|5428|5434|5433|5428|5427|12803
1642161900000|2022-01-14 12:05:00|5430|5429|5432|5431|5436|5435|5430|5429|11732
1642162200000|2022-01-14 12:10:00|5433|5432|5432|5430|5439|5437|5430|5429|38892
1642162500000|2022-01-14 12:15:00|5431|5429|5428|5427|5433|5431|5423|5422|15601
1642162800000|2022-01-14 12:20:00|5429|5428|5432|5431|5436|5435|5428|5427|10482
1642163100000|2022-01-14 12:25:00|5431|5430|5420|5418|5434|5433|5420|5418|18150
1642163400000|2022-01-14 12:30:00|5421|5419|5431|5430|5432|5431|5420|5418|6924
1642163700000|2022-01-14 12:35:00|5430|5429|5429|5428|5434|5433|5429|5428|9701
1642164000000|2022-01-14 12:40:00|5428|5427|5426|5424|5429|5428|5421|5419|11943
1642164300000|2022-01-14 12:45:00|5425|5425|5429|5428|5431|5430|5425|5423|6750
1642164600000|2022-01-14 12:50:00|5430|5429|5427|5426|5430|5429|5424|5423|10209
1642164900000|2022-01-14 12:55:00|5428|5427|5421|5420|5429|5427|5419|5418|19591
1642165200000|2022-01-14 13:00:00|5422|5421|5419|5418|5424|5423|5416|5414|36380
1642165500000|2022-01-14 13:05:00|5420|5419|5418|5416|5421|5420|5417|5415|5214
1642165800000|2022-01-14 13:10:00|5417|5415|5417|5416|5418|5417|5412|5411|26913
1642166100000|2022-01-14 13:15:00|5416|5415|5411|5410|5418|5417|5411|5408|31021
1642166400000|2022-01-14 13:20:00|5410|5409|5414|5413|5418|5416|5409|5407|18882
1642166700000|2022-01-14 13:25:00|5415|5414|5417|5415|5420|5419|5410|5408|22705
1642167000000|2022-01-14 13:30:00|5416|5416|5410|5408|5417|5416|5407|5406|17833
1642167300000|2022-01-14 13:35:00|5409|5409|5412|5411|5413|5411|5403|5401|5810
1642167600000|2022-01-14 13:40:00|5413|5412|5412|5411|5422|5421|5412|5411|12709
1642167900000|2022-01-14 13:45:00|5411|5410|5403|5401|5413|5412|5400|5399|10557
1642168200000|2022-01-14 13:50:00|5402|5402|5401|5399|5407|5406|5399|5398|20411
1642168500000|2022-01-14 13:55:00|5402|5400|5397|5395|5404|5402|5395|5393|18387
1642168800000|2022-01-14 14:00:00|5396|5396|5400|5399|5403|5402|5389|5388|35300
1642169100000|2022-01-14 14:05:00|5399|5398|5395|5393|5401|5400|5388|5387|57318
1642169400000|2022-01-14 14:10:00|5396|5394|5396|5395|5400|5399|5394|5392|19255
1642169700000|2022-01-14 14:15:00|5397|5396|5397|5396|5398|5397|5394|5393|15414
1642170000000|2022-01-14 14:20:00|5396|5395|5409|5407|5410|5408|5395|5394|34017
1642170300000|2022-01-14 14:25:00|5410|5408|5391|5390|5410|5409|5391|5390|51692
1642170600000|2022-01-14 14:30:00|5392|5391|5416|5413|5417|5415|5384|5383|88827
1642170900000|2022-01-14 14:35:00|5415|5412|5428|5427|5430|5429|5411|5408|42194
1642171200000|2022-01-14 14:40:00|5429|5428|5422|5421|5432|5429|5412|5411|29602
1642171500000|2022-01-14 14:45:00|5421|5420|5427|5425|5433|5432|5420|5419|41010
1642171800000|2022-01-14 14:50:00|5428|5426|5435|5434|5442|5440|5426|5424|20391
1642172100000|2022-01-14 14:55:00|5436|5435|5435|5434|5442|5440|5430|5429|20164
1642172400000|2022-01-14 15:00:00|5436|5435|5436|5435|5439|5438|5424|5422|33985
1642172700000|2022-01-14 15:05:00|5435|5434|5435|5434|5440|5438|5427|5426|20348
1642173000000|2022-01-14 15:10:00|5434|5433|5444|5441|5447|5446|5428|5427|33135
1642173300000|2022-01-14 15:15:00|5445|5442|5444|5442|5449|5448|5440|5439|38698
1642173600000|2022-01-14 15:20:00|5443|5443|5432|5431|5444|5443|5432|5431|42189
1642173900000|2022-01-14 15:25:00|5431|5430|5433|5432|5436|5434|5426|5425|33864
1642174200000|2022-01-14 15:30:00|5434|5433|5430|5429|5434|5433|5424|5423|84193
1642174500000|2022-01-14 15:35:00|5429|5428|5420|5419|5431|5429|5418|5417|23162
1642174800000|2022-01-14 15:40:00|5419|5418|5403|5402|5420|5419|5400|5399|41713
1642175100000|2022-01-14 15:45:00|5402|5401|5400|5399|5406|5405|5396|5395|60631
1642175400000|2022-01-14 15:50:00|5399|5398|5387|5386|5399|5399|5387|5386|51251
1642175700000|2022-01-14 15:55:00|5386|5385|5385|5384|5389|5388|5381|5380|55890
1642176000000|2022-01-14 16:00:00|5386|5385|5402|5401|5403|5402|5384|5383|61940
1642176300000|2022-01-14 16:05:00|5401|5400|5392|5391|5402|5401|5391|5390|31509
1642176600000|2022-01-14 16:10:00|5391|5390|5388|5387|5394|5393|5385|5383|28806
1642176900000|2022-01-14 16:15:00|5387|5386|5381|5380|5387|5386|5381|5380|33796
1642177200000|2022-01-14 16:20:00|5382|5381|5389|5387|5391|5389|5379|5378|63979
1642177500000|2022-01-14 16:25:00|5388|5388|5387|5385|5393|5392|5384|5383|40625
1642406400000|2022-01-17 08:00:00|5434|5421|5418|5415|5434|5425|5397|5392|50533
1642406700000|2022-01-17 08:05:00|5419|5417|5431|5427|5432|5428|5405|5402|29918
1642407000000|2022-01-17 08:10:00|5430|5426|5430|5427|5433|5432|5424|5420|13048
1642407300000|2022-01-17 08:15:00|5431|5428|5439|5437|5443|5441|5430|5428|21351
1642407600000|2022-01-17 08:20:00|5440|5438|5439|5437|5440|5439|5433|5432|16557
1642407900000|2022-01-17 08:25:00|5440|5438|5439|5436|5442|5440|5435|5434|7835
1642408200000|2022-01-17 08:30:00|5438|5437|5439|5437|5440|5438|5433|5432|5814
1642408500000|2022-01-17 08:35:00|5438|5436|5439|5437|5443|5440|5435|5434|9097
1642408800000|2022-01-17 08:40:00|5438|5436|5432|5430|5439|5438|5431|5429|12325
1642409100000|2022-01-17 08:45:00|5433|5431|5429|5427|5435|5433|5429|5427|11460
1642409400000|2022-01-17 08:50:00|5430|5428|5428|5425|5432|5430|5425|5423|7721
1642409700000|2022-01-17 08:55:00|5427|5426|5434|5432|5434|5433|5423|5421|8104
1642410000000|2022-01-17 09:00:00|5435|5433|5439|5437|5442|5440|5433|5432|19455
1642410300000|2022-01-17 09:05:00|5438|5435|5433|5431|5438|5436|5427|5426|8552
1642410600000|2022-01-17 09:10:00|5434|5432|5439|5437|5440|5438|5434|5432|8797
1642410900000|2022-01-17 09:15:00|5438|5436|5439|5438|5443|5442|5437|5436|13999
1642411200000|2022-01-17 09:20:00|5438|5437|5431|5429|5439|5437|5431|5428|44206
1642411500000|2022-01-17 09:25:00|5430|5428|5422|5420|5430|5429|5420|5417|12695
1642411800000|2022-01-17 09:30:00|5423|5421|5424|5422|5426|5425|5418|5416|3817
1642412100000|2022-01-17 09:35:00|5423|5421|5422|5421|5424|5422|5418|5416|6143
1642412400000|2022-01-17 09:40:00|5423|5422|5424|5422|5426|5423|5421|5419|4765
1642412700000|2022-01-17 09:45:00|5423|5421|5425|5423|5425|5423|5420|5418|6491
1642413000000|2022-01-17 09:50:00|5426|5424|5415|5413|5428|5426|5412|5411|812949
1642413300000|2022-01-17 09:55:00|5416|5414|5415|5414|5419|5418|5414|5412|16705
1642413600000|2022-01-17 10:00:00|5416|5415|5413|5411|5418|5417|5411|5410|29501
1642413900000|2022-01-17 10:05:00|5414|5412|5432|5430|5433|5430|5414|5412|10661
1642414200000|2022-01-17 10:10:00|5431|5429|5434|5432|5439|5438|5431|5429|8441
1642414500000|2022-01-17 10:15:00|5433|5431|5428|5425|5434|5433|5423|5421|42057
1642414800000|2022-01-17 10:20:00|5427|5424|5432|5430|5434|5432|5425|5424|7147
1642415100000|2022-01-17 10:25:00|5431|5431|5432|5430|5433|5432|5429|5427|9945
1642415400000|2022-01-17 10:30:00|5431|5429|5424|5422|5432|5429|5420|5419|20092
1642415700000|2022-01-17 10:35:00|5423|5421|5406|5404|5423|5421|5402|5399|875850
1642416000000|2022-01-17 10:40:00|5405|5403|5402|5400|5410|5408|5396|5395|11083
1642416300000|2022-01-17 10:45:00|5401|5401|5402|5400|5407|5405|5399|5397|8859
1642416600000|2022-01-17 10:50:00|5403|5401|5408|5406|5409|5407|5402|5400|6842
1642416900000|2022-01-17 10:55:00|5409|5407|5409|5408|5411|5410|5406|5404|11555
1642417200000|2022-01-17 11:00:00|5408|5407|5406|5404|5409|5408|5404|5403|11615
1642417500000|2022-01-17 11:05:00|5405|5403|5406|5405|5406|5405|5404|5403|18356
1642417800000|2022-01-17 11:10:00|5405|5404|5401|5399|5406|5405|5395|5393|55712
1642418100000|2022-01-17 11:15:00|5402|5400|5403|5401|5407|5406|5401|5399|10506
1642418400000|2022-01-17 11:20:00|5404|5402|5407|5405|5407|5406|5403|5401|5775
1642418700000|2022-01-17 11:25:00|5406|5404|5402|5400|5406|5404|5401|5399|5745
1642419000000|2022-01-17 11:30:00|5403|5401|5400|5398|5404|5402|5399|5398|6308
1642419300000|2022-01-17 11:35:00|5399|5397|5400|5399|5402|5400|5397|5395|371661
1642419600000|2022-01-17 11:40:00|5399|5398|5401|5399|5403|5401|5399|5398|9894
1642419900000|2022-01-17 11:45:00|5400|5400|5404|5402|5405|5403|5399|5398|5554
1642420200000|2022-01-17 11:50:00|5405|5403|5403|5401|5405|5403|5399|5398|18409
1642420500000|2022-01-17 11:55:00|5402|5400|5401|5399|5403|5402|5398|5397|16117
1642420800000|2022-01-17 12:00:00|5400|5398|5400|5399|5403|5402|5399|5398|9751
1642421100000|2022-01-17 12:05:00|5401|5400|5401|5400|5402|5401|5398|5396|11572
1642421400000|2022-01-17 12:10:00|5400|5399|5399|5397|5401|5399|5398|5396|2594
1642421700000|2022-01-17 12:15:00|5400|5398|5400|5399|5401|5400|5399|5398|6011
1642422000000|2022-01-17 12:20:00|5401|5400|5404|5402|5406|5404|5400|5398|10460
1642422300000|2022-01-17 12:25:00|5405|5403|5410|5408|5414|5412|5404|5403|15359
1642422600000|2022-01-17 12:30:00|5409|5407|5405|5402|5410|5408|5405|5402|3284
1642422900000|2022-01-17 12:35:00|5404|5403|5402|5401|5406|5405|5399|5397|25032
1642423200000|2022-01-17 12:40:00|5401|5400|5401|5399|5402|5400|5400|5399|5148
1642423500000|2022-01-17 12:45:00|5402|5400|5397|5396|5402|5401|5397|5396|5850
1642423800000|2022-01-17 12:50:00|5396|5395|5397|5395|5397|5396|5392|5391|7930
1642424100000|2022-01-17 12:55:00|5396|5394|5392|5390|5397|5396|5392|5390|11052
1642424400000|2022-01-17 13:00:00|5391|5389|5392|5390|5392|5391|5388|5387|14836
1642424700000|2022-01-17 13:05:00|5393|5391|5396|5395|5397|5396|5393|5390|6688
1642425000000|2022-01-17 13:10:00|5397|5396|5401|5400|5402|5401|5397|5395|9957
1642425300000|2022-01-17 13:15:00|5402|5399|5400|5399|5402|5400|5397|5396|8588
1642425600000|2022-01-17 13:20:00|5399|5398|5390|5388|5399|5398|5388|5387|8181
1642425900000|2022-01-17 13:25:00|5389|5389|5398|5396|5400|5398|5389|5389|14559
1642426200000|2022-01-17 13:30:00|5397|5395|5395|5394|5397|5395|5391|5390|13333
1642426500000|2022-01-17 13:35:00|5394|5393|5381|5379|5394|5394|5381|5379|31059
1642426800000|2022-01-17 13:40:00|5382|5380|5387|5386|5388|5386|5381|5380|11315
1642427100000|2022-01-17 13:45:00|5386|5385|5384|5382|5386|5385|5383|5382|10410
1642427400000|2022-01-17 13:50:00|5383|5383|5384|5382|5385|5384|5382|5381|10530
1642427700000|2022-01-17 13:55:00|5385|5383|5385|5384|5388|5386|5384|5382|10657
1642428000000|2022-01-17 14:00:00|5386|5385|5388|5386|5390|5389|5386|5384|11847
1642428300000|2022-01-17 14:05:00|5387|5385|5385|5383|5388|5386|5382|5381|14053
1642428600000|2022-01-17 14:10:00|5386|5384|5386|5385|5387|5386|5386|5383|8304
1642428900000|2022-01-17 14:15:00|5387|5386|5385|5383|5391|5389|5384|5383|16857
1642429200000|2022-01-17 14:20:00|5386|5384|5382|5380|5386|5384|5377|5376|18176
1642429500000|2022-01-17 14:25:00|5381|5379|5375|5373|5381|5379|5374|5373|21985
1642429800000|2022-01-17 14:30:00|5376|5374|5379|5377|5380|5378|5376|5373|25007
1642430100000|2022-01-17 14:35:00|5378|5378|5389|5387|5392|5390|5378|5376|35895
1642430400000|2022-01-17 14:40:00|5390|5388|5389|5387|5391|5390|5386|5385|9024
1642430700000|2022-01-17 14:45:00|5388|5388|5390|5388|5391|5389|5388|5386|20693
1642431000000|2022-01-17 14:50:00|5389|5387|5393|5391|5395|5393|5389|5387|15209
1642431300000|2022-01-17 14:55:00|5392|5390|5396|5395|5396|5395|5391|5390|512082
1642431600000|2022-01-17 15:00:00|5397|5396|5399|5397|5401|5399|5397|5394|11707
1642431900000|2022-01-17 15:05:00|5398|5396|5391|5390|5398|5396|5391|5390|13759
1642432200000|2022-01-17 15:10:00|5390|5389|5406|5404|5407|5404|5390|5389|26517
1642432500000|2022-01-17 15:15:00|5407|5405|5409|5406|5410|5408|5405|5404|13677
1642432800000|2022-01-17 15:20:00|5408|5405|5408|5406|5412|5411|5406|5404|14902
1642433100000|2022-01-17 15:25:00|5407|5405|5402|5400|5407|5405|5401|5400|7748
1642433400000|2022-01-17 15:30:00|5403|5401|5404|5402|5408|5406|5402|5401|225154
1642433700000|2022-01-17 15:35:00|5403|5403|5411|5409|5413|5412|5403|5402|14224
1642434000000|2022-01-17 15:40:00|5410|5410|5410|5408|5412|5410|5408|5406|12533
1642434300000|2022-01-17 15:45:00|5409|5407|5404|5402|5409|5407|5404|5402|10098
1642434600000|2022-01-17 15:50:00|5403|5401|5405|5403|5406|5404|5402|5401|13736
1642434900000|2022-01-17 15:55:00|5406|5404|5401|5398|5406|5405|5399|5398|31416
1642435200000|2022-01-17 16:00:00|5400|5399|5396|5394|5400|5400|5394|5393|17635
1642435500000|2022-01-17 16:05:00|5395|5393|5394|5392|5397|5395|5393|5392|22560
1642435800000|2022-01-17 16:10:00|5393|5393|5394|5392|5396|5394|5388|5387|29384
1642436100000|2022-01-17 16:15:00|5393|5391|5389|5388|5393|5392|5388|5387|28551
1642436400000|2022-01-17 16:20:00|5390|5387|5388|5387|5390|5388|5385|5384|38690
1642436700000|2022-01-17 16:25:00|5389|5388|5387|5385|5393|5391|5386|5385|85895
1642492800000|2022-01-18 08:00:00|5398|5388|5362|5359|5398|5394|5353|5351|73216
1642493100000|2022-01-18 08:05:00|5361|5358|5379|5375|5381|5379|5360|5358|39602
1642493400000|2022-01-18 08:10:00|5378|5376|5363|5360|5383|5382|5362|5360|23255
1642493700000|2022-01-18 08:15:00|5362|5361|5386|5384|5390|5387|5362|5360|33143
1642494000000|2022-01-18 08:20:00|5388|5385|5384|5382|5395|5393|5382|5379|17887
1642494300000|2022-01-18 08:25:00|5385|5383|5380|5378|5388|5384|5374|5372|22918
1642494600000|2022-01-18 08:30:00|5381|5379|5377|5375|5386|5384|5375|5373|18206
1642494900000|2022-01-18 08:35:00|5378|5376|5382|5380|5384|5381|5372|5371|16241
1642495200000|2022-01-18 08:40:00|5381|5379|5371|5369|5381|5380|5367|5365|24123
1642495500000|2022-01-18 08:45:00|5370|5368|5377|5375|5384|5382|5363|5361|24331
1642495800000|2022-01-18 08:50:00|5376|5374|5383|5381|5384|5381|5369|5366|15778
1642496100000|2022-01-18 08:55:00|5384|5382|5380|5378|5387|5385|5378|5377|15231
1642496400000|2022-01-18 09:00:00|5379|5377|5372|5370|5385|5383|5368|5366|25299
1642496700000|2022-01-18 09:05:00|5373|5371|5355|5354|5374|5371|5355|5354|33087
1642497000000|2022-01-18 09:10:00|5354|5353|5362|5360|5365|5364|5354|5352|23825
1642497300000|2022-01-18 09:15:00|5361|5359|5353|5351|5361|5359|5351|5350|14164
1642497600000|2022-01-18 09:20:00|5354|5352|5352|5350|5358|5356|5348|5346|41505
1642497900000|2022-01-18 09:25:00|5351|5349|5356|5354|5356|5354|5350|5348|5297
1642498200000|2022-01-18 09:30:00|5357|5355|5361|5359|5369|5367|5357|5355|15098
1642498500000|2022-01-18 09:35:00|5360|5358|5348|5345|5364|5362|5346|5345|16381
1642498800000|2022-01-18 09:40:00|5347|5344|5349|5347|5349|5347|5339|5338|27393
1642499100000|2022-01-18 09:45:00|5350|5348|5359|5357|5361|5359|5349|5347|9344
1642499400000|2022-01-18 09:50:00|5358|5356|5358|5355|5363|5360|5356|5355|9547
1642499700000|2022-01-18 09:55:00|5357|5356|5351|5349|5358|5356|5347|5345|10649
1642500000000|2022-01-18 10:00:00|5352|5350|5351|5349|5356|5355|5349|5348|10433
1642500300000|2022-01-18 10:05:00|5350|5348|5357|5355|5358|5356|5349|5348|9751
1642500600000|2022-01-18 10:10:00|5358|5356|5355|5353|5359|5357|5354|5353|10867
1642500900000|2022-01-18 10:15:00|5356|5354|5355|5353|5356|5355|5350|5348|12952
1642501200000|2022-01-18 10:20:00|5356|5354|5358|5356|5358|5357|5354|5352|13064
1642501500000|2022-01-18 10:25:00|5360|5357|5375|5373|5379|5378|5359|5357|38697
1642501800000|2022-01-18 10:30:00|5376|5374|5372|5370|5379|5377|5369|5367|13684
1642502100000|2022-01-18 10:35:00|5371|5369|5368|5366|5371|5370|5360|5359|14330
1642502400000|2022-01-18 10:40:00|5369|5367|5354|5352|5369|5368|5352|5351|37646
1642502700000|2022-01-18 10:45:00|5353|5351|5350|5348|5362|5360|5346|5345|41229
1642503000000|2022-01-18 10:50:00|5351|5349|5363|5360|5364|5362|5351|5349|10413
1642503300000|2022-01-18 10:55:00|5362|5361|5360|5358|5367|5365|5360|5358|13252
1642503600000|2022-01-18 11:00:00|5359|5357|5350|5348|5360|5358|5349|5347|10155
1642503900000|2022-01-18 11:05:00|5349|5347|5353|5351|5354|5352|5347|5346|6180
1642504200000|2022-01-18 11:10:00|5352|5350|5357|5355|5358|5356|5351|5349|8433
1642504500000|2022-01-18 11:15:00|5356|5356|5361|5358|5361|5360|5354|5353|5326
1642504800000|2022-01-18 11:20:00|5360|5359|5360|5358|5364|5363|5359|5358|11517
1642505100000|2022-01-18 11:25:00|5361|5359|5366|5364|5366|5364|5360|5359|15817
1642505400000|2022-01-18 11:30:00|5364|5363|5372|5370|5373|5371|5362|5360|17725
1642505700000|2022-01-18 11:35:00|5371|5371|5378|5375|5378|5376|5370|5369|291114
1642506000000|2022-01-18 11:40:00|5377|5376|5376|5374|5383|5380|5374|5372|16897
1642506300000|2022-01-18 11:45:00|5377|5375|5374|5372|5379|5378|5372|5370|169348
1642506600000|2022-01-18 11:50:00|5375|5373|5374|5371|5377|5375|5369|5367|10621
1642506900000|2022-01-18 11:55:00|5375|5372|5375|5373|5376|5375|5373|5371|7070
1642507200000|2022-01-18 12:00:00|5377|5374|5375|5373|5379|5377|5373|5372|14478
1642507500000|2022-01-18 12:05:00|5376|5374|5386|5385|5388|5387|5376|5374|9142
1642507800000|2022-01-18 12:10:00|5385|5384|5383|5380|5386|5385|5375|5373|40446
1642508100000|2022-01-18 12:15:00|5382|5379|5374|5372|5382|5380|5373|5372|7248
1642508400000|2022-01-18 12:20:00|5375|5373|5373|5371|5378|5377|5371|5369|9361
1642508700000|2022-01-18 12:25:00|5374|5372|5382|5380|5382|5380|5373|5371|20106
1642509000000|2022-01-18 12:30:00|5383|5381|5383|5382|5386|5384|5383|5381|6004
1642509300000|2022-01-18 12:35:00|5384|5383|5386|5384|5389|5388|5381|5380|14054
1642509600000|2022-01-18 12:40:00|5387|5385|5395|5393|5396|5394|5387|5385|4902
1642509900000|2022-01-18 12:45:00|5396|5394|5401|5399|5403|5401|5395|5394|9061
1642510200000|2022-01-18 12:50:00|5400|5398|5395|5393|5401|5399|5395|5393|7395
1642510500000|2022-01-18 12:55:00|5394|5392|5398|5396|5400|5398|5393|5391|23948
1642510800000|2022-01-18 13:00:00|5399|5397|5401|5400|5405|5403|5399|5396|9220
1642511100000|2022-01-18 13:05:00|5402|5401|5407|5406|5408|5407|5402|5401|6588
1642511400000|2022-01-18 13:10:00|5408|5405|5401|5399|5408|5405|5398|5396|15814
1642511700000|2022-01-18 13:15:00|5400|5398|5404|5402|5406|5404|5396|5394|20491
1642512000000|2022-01-18 13:20:00|5403|5401|5398|5396|5406|5405|5397|5395|13337
1642512300000|2022-01-18 13:25:00|5397|5397|5397|5395|5403|5400|5396|5394|9714
1642512600000|2022-01-18 13:30:00|5396|5394|5401|5399|5406|5404|5395|5393|33643
1642512900000|2022-01-18 13:35:00|5400|5400|5405|5404|5410|5408|5400|5400|15804
1642513200000|2022-01-18 13:40:00|5406|5405|5395|5393|5408|5406|5394|5393|13130
1642513500000|2022-01-18 13:45:00|5396|5394|5399|5398|5402|5401|5396|5393|21759
1642513800000|2022-01-18 13:50:00|5398|5397|5400|5399|5402|5401|5398|5397|13831
1642514100000|2022-01-18 13:55:00|5399|5398|5404|5402|5404|5402|5397|5396|14305
1642514400000|2022-01-18 14:00:00|5405|5403|5402|5400|5407|5405|5401|5400|11387
1642514700000|2022-01-18 14:05:00|5401|5401|5398|5396|5401|5401|5391|5390|21451
1642515000000|2022-01-18 14:10:00|5399|5397|5401|5398|5406|5404|5398|5396|15649
1642515300000|2022-01-18 14:15:00|5402|5399|5402|5400|5405|5402|5400|5398|41438
1642515600000|2022-01-18 14:20:00|5403|5401|5405|5403|5405|5403|5398|5396|21701
1642515900000|2022-01-18 14:25:00|5404|5404|5418|5416|5418|5416|5402|5400|64906
1642516200000|2022-01-18 14:30:00|5422|5417|5416|5414|5426|5425|5411|5410|66487
1642516500000|2022-01-18 14:35:00|5415|5413|5419|5417|5427|5426|5399|5398|50979
1642516800000|2022-01-18 14:40:00|5418|5416|5480|5477|5482|5479|5417|5416|153907
1642517100000|2022-01-18 14:45:00|5479|5479|5454|5452|5503|5501|5447|5445|330575
1642517400000|2022-01-18 14:50:00|5455|5453|5469|5466|5475|5473|5444|5441|119425
1642517700000|2022-01-18 14:55:00|5468|5464|5449|5447|5468|5464|5436|5435|90351
1642518000000|2022-01-18 15:00:00|5448|5446|5438|5436|5451|5450|5433|5432|102967
1642518300000|2022-01-18 15:05:00|5437|5435|5441|5438|5445|5442|5430|5427|46061
1642518600000|2022-01-18 15:10:00|5442|5439|5439|5437|5454|5453|5435|5433|66579
1642518900000|2022-01-18 15:15:00|5438|5436|5441|5440|5447|5444|5435|5433|53605
1642519200000|2022-01-18 15:20:00|5442|5439|5452|5451|5453|5451|5435|5433|42759
1642519500000|2022-01-18 15:25:00|5453|5450|5454|5452|5455|5454|5438|5437|38795
1642519800000|2022-01-18 15:30:00|5453|5451|5455|5453|5456|5455|5441|5439|48661
1642520100000|2022-01-18 15:35:00|5454|5452|5449|5448|5454|5452|5443|5441|45045
1642520400000|2022-01-18 15:40:00|5448|5447|5454|5453|5456|5454|5446|5444|48048
1642520700000|2022-01-18 15:45:00|5455|5454|5445|5443|5457|5456|5441|5439|58908
1642521000000|2022-01-18 15:50:00|5444|5442|5445|5444|5450|5448|5440|5438|29256
1642521300000|2022-01-18 15:55:00|5444|5443|5453|5451|5456|5455|5443|5442|43577
1642521600000|2022-01-18 16:00:00|5454|5452|5450|5449|5459|5458|5449|5447|54414
1642521900000|2022-01-18 16:05:00|5451|5450|5452|5450|5454|5453|5445|5444|46839
1642522200000|2022-01-18 16:10:00|5451|5449|5447|5445|5451|5450|5442|5440|35669
1642522500000|2022-01-18 16:15:00|5446|5446|5449|5447|5454|5452|5446|5445|31005
1642522800000|2022-01-18 16:20:00|5450|5448|5443|5441|5451|5449|5442|5441|106712
1642523100000|2022-01-18 16:25:00|5444|5442|5444|5442|5448|5447|5441|5439|85737
1642579200000|2022-01-19 08:00:00|5439|5420|5441|5436|5451|5444|5418|5415|122610
1642579500000|2022-01-19 08:05:00|5440|5435|5448|5445|5449|5447|5431|5429|30426
1642579800000|2022-01-19 08:10:00|5449|5446|5456|5453|5470|5469|5449|5446|51594
1642580100000|2022-01-19 08:15:00|5457|5454|5458|5456|5467|5466|5451|5450|31539
1642580400000|2022-01-19 08:20:00|5457|5457|5455|5453|5457|5457|5450|5447|29745
1642580700000|2022-01-19 08:25:00|5454|5454|5452|5451|5457|5455|5445|5443|35978
1642581000000|2022-01-19 08:30:00|5453|5452|5467|5465|5472|5470|5451|5450|33675
1642581300000|2022-01-19 08:35:00|5468|5466|5471|5468|5475|5472|5460|5458|25661
1642581600000|2022-01-19 08:40:00|5470|5467|5469|5466|5474|5472|5465|5464|14540
1642581900000|2022-01-19 08:45:00|5470|5467|5464|5462|5473|5471|5464|5462|19324
1642582200000|2022-01-19 08:50:00|5463|5461|5473|5470|5475|5473|5462|5460|24924
1642582500000|2022-01-19 08:55:00|5472|5471|5468|5465|5473|5472|5465|5463|15027
1642582800000|2022-01-19 09:00:00|5467|5464|5469|5468|5470|5468|5460|5459|12345
1642583100000|2022-01-19 09:05:00|5470|5469|5474|5471|5474|5471|5463|5462|15122
1642583400000|2022-01-19 09:10:00|5473|5472|5455|5453|5475|5473|5454|5451|23971
1642583700000|2022-01-19 09:15:00|5454|5452|5460|5458|5464|5462|5453|5451|14747
1642584000000|2022-01-19 09:20:00|5459|5457|5461|5459|5461|5459|5457|5455|8134
1642584300000|2022-01-19 09:25:00|5460|5458|5456|5455|5461|5459|5455|5453|28193
1642584600000|2022-01-19 09:30:00|5455|5454|5459|5457|5461|5460|5455|5454|15307
1642584900000|2022-01-19 09:35:00|5458|5456|5457|5456|5460|5458|5455|5453|12119
1642585200000|2022-01-19 09:40:00|5458|5457|5469|5467|5470|5468|5455|5454|18769
1642585500000|2022-01-19 09:45:00|5468|5466|5465|5463|5468|5467|5460|5458|21137
1642585800000|2022-01-19 09:50:00|5466|5464|5468|5466|5469|5467|5462|5460|12127
1642586100000|2022-01-19 09:55:00|5467|5465|5459|5457|5473|5470|5459|5457|15201
1642586400000|2022-01-19 10:00:00|5458|5456|5460|5458|5464|5462|5458|5456|12296
1642586700000|2022-01-19 10:05:00|5461|5459|5460|5458|5461|5459|5457|5455|10202
1642587000000|2022-01-19 10:10:00|5459|5459|5463|5462|5463|5462|5459|5459|6059
1642587300000|2022-01-19 10:15:00|5464|5461|5470|5468|5472|5469|5461|5460|10670
1642587600000|2022-01-19 10:20:00|5471|5469|5475|5473|5478|5476|5470|5468|28529
1642587900000|2022-01-19 10:25:00|5474|5472|5476|5474|5477|5476|5473|5471|12094
1642588200000|2022-01-19 10:30:00|5475|5475|5476|5475|5481|5479|5474|5473|32255
1642588500000|2022-01-19 10:35:00|5477|5476|5487|5485|5487|5485|5477|5476|20887
1642588800000|2022-01-19 10:40:00|5488|5486|5469|5468|5488|5487|5468|5466|12181
1642589100000|2022-01-19 10:45:00|5470|5467|5477|5476|5478|5476|5469|5467|10116
1642589400000|2022-01-19 10:50:00|5478|5477|5490|5488|5490|5489|5478|5477|7914
1642589700000|2022-01-19 10:55:00|5489|5487|5492|5490|5493|5491|5486|5484|10477
1642590000000|2022-01-19 11:00:00|5491|5489|5485|5484|5491|5489|5484|5483|15111
1642590300000|2022-01-19 11:05:00|5486|5485|5496|5494|5497|5496|5485|5484|41884
1642590600000|2022-01-19 11:10:00|5495|5495|5504|5502|5505|5502|5492|5491|21851
1642590900000|2022-01-19 11:15:00|5505|5503|5504|5502|5505|5504|5499|5497|25585
1642591200000|2022-01-19 11:20:00|5503|5501|5505|5503|5508|5507|5502|5501|11602
1642591500000|2022-01-19 11:25:00|5506|5504|5507|5505|5509|5507|5504|5502|8398
1642591800000|2022-01-19 11:30:00|5506|5504|5508|5506|5509|5507|5504|5503|10227
1642592100000|2022-01-19 11:35:00|5507|5505|5513|5511|5513|5511|5507|5505|10602
1642592400000|2022-01-19 11:40:00|5512|5510|5519|5518|5523|5522|5507|5506|20033
1642592700000|2022-01-19 11:45:00|5520|5517|5520|5518|5521|5519|5518|5517|4986
1642593000000|2022-01-19 11:50:00|5519|5517|5522|5521|5532|5531|5518|5516|21237
1642593300000|2022-01-19 11:55:00|5521|5520|5530|5528|5530|5528|5520|5519|16730
1642593600000|2022-01-19 12:00:00|5529|5529|5527|5525|5531|5530|5522|5520|15273
1642593900000|2022-01-19 12:05:00|5526|5524|5519|5518|5528|5526|5519|5517|18739
1642594200000|2022-01-19 12:10:00|5518|5517|5522|5520|5522|5520|5515|5514|12460
1642594500000|2022-01-19 12:15:00|5523|5521|5538|5536|5539|5537|5521|5520|29486
1642594800000|2022-01-19 12:20:00|5537|5535|5541|5538|5544|5543|5535|5533|28406
1642595100000|2022-01-19 12:25:00|5542|5539|5542|5539|5546|5544|5540|5538|20519
1642595400000|2022-01-19 12:30:00|5543|5540|5540|5538|5544|5542|5537|5535|7745
1642595700000|2022-01-19 12:35:00|5541|5539|5550|5548|5552|5550|5540|5539|26499
1642596000000|2022-01-19 12:40:00|5549|5547|5547|5545|5550|5549|5546|5545|11210
1642596300000|2022-01-19 12:45:00|5548|5546|5546|5544|5551|5550|5546|5544|11854
1642596600000|2022-01-19 12:50:00|5544|5543|5550|5549|5551|5550|5543|5542|22048
1642596900000|2022-01-19 12:55:00|5551|5548|5550|5549|5552|5550|5547|5545|25875
1642597200000|2022-01-19 13:00:00|5551|5550|5561|5559|5563|5562|5549|5547|26160
1642597500000|2022-01-19 13:05:00|5562|5560|5575|5572|5575|5573|5559|5558|38964
1642597800000|2022-01-19 13:10:00|5576|5573|5576|5574|5578|5577|5565|5564|35505
1642598100000|2022-01-19 13:15:00|5577|5575|5585|5583|5589|5587|5573|5571|27095
1642598400000|2022-01-19 13:20:00|5586|5584|5587|5585|5589|5588|5583|5581|24237
1642598700000|2022-01-19 13:25:00|5588|5586|5593|5590|5600|5598|5587|5586|40719
1642599000000|2022-01-19 13:30:00|5592|5591|5599|5597|5606|5604|5591|5590|53304
1642599300000|2022-01-19 13:35:00|5600|5598|5597|5595|5605|5603|5595|5594|264865
1642599600000|2022-01-19 13:40:00|5598|5596|5594|5592|5599|5597|5588|5586|19668
1642599900000|2022-01-19 13:45:00|5595|5593|5608|5606|5608|5606|5594|5593|70468
1642600200000|2022-01-19 13:50:00|5606|5605|5617|5615|5628|5627|5604|5601|69444
1642600500000|2022-01-19 13:55:00|5616|5614|5634|5632|5634|5632|5615|5613|93209
1642600800000|2022-01-19 14:00:00|5635|5633|5631|5629|5637|5636|5624|5623|54052
1642601100000|2022-01-19 14:05:00|5630|5628|5612|5610|5630|5628|5611|5610|30979
1642601400000|2022-01-19 14:10:00|5611|5611|5610|5608|5615|5614|5604|5603|30669
1642601700000|2022-01-19 14:15:00|5609|5607|5611|5610|5615|5614|5608|5606|22283
1642602000000|2022-01-19 14:20:00|5612|5611|5622|5621|5623|5621|5609|5607|49180
1642602300000|2022-01-19 14:25:00|5623|5622|5632|5630|5632|5631|5623|5621|44869
1642602600000|2022-01-19 14:30:00|5631|5629|5659|5657|5670|5668|5623|5621|236094
1642602900000|2022-01-19 14:35:00|5658|5658|5671|5668|5677|5676|5657|5655|130827
1642603200000|2022-01-19 14:40:00|5672|5669|5676|5673|5684|5683|5659|5656|85711
1642603500000|2022-01-19 14:45:00|5677|5674|5670|5668|5683|5682|5670|5668|51502
1642603800000|2022-01-19 14:50:00|5669|5667|5657|5655|5669|5667|5645|5643|104377
1642604100000|2022-01-19 14:55:00|5656|5654|5659|5657|5662|5660|5652|5651|42441
1642604400000|2022-01-19 15:00:00|5660|5658|5663|5660|5668|5666|5645|5643|49344
1642604700000|2022-01-19 15:05:00|5662|5661|5658|5656|5663|5662|5653|5651|68978
1642605000000|2022-01-19 15:10:00|5657|5655|5675|5673|5678|5677|5655|5654|118750
1642605300000|2022-01-19 15:15:00|5674|5672|5666|5665|5675|5672|5653|5651|90937
1642605600000|2022-01-19 15:20:00|5665|5664|5653|5651|5667|5666|5651|5650|93453
1642605900000|2022-01-19 15:25:00|5652|5650|5643|5641|5656|5655|5641|5639|91009
1642606200000|2022-01-19 15:30:00|5644|5642|5635|5634|5648|5646|5635|5634|67930
1642606500000|2022-01-19 15:35:00|5636|5633|5640|5638|5644|5643|5632|5630|97923
1642606800000|2022-01-19 15:40:00|5639|5637|5651|5649|5652|5650|5630|5628|112871
1642607100000|2022-01-19 15:45:00|5652|5650|5664|5662|5665|5663|5649|5647|78117
1642607400000|2022-01-19 15:50:00|5663|5661|5660|5658|5671|5669|5658|5656|76221
1642607700000|2022-01-19 15:55:00|5659|5657|5671|5669|5675|5674|5658|5656|82403
1642608000000|2022-01-19 16:00:00|5670|5670|5664|5663|5675|5673|5660|5658|67863
1642608300000|2022-01-19 16:05:00|5663|5662|5669|5667|5673|5671|5662|5661|52127
1642608600000|2022-01-19 16:10:00|5670|5668|5664|5662|5674|5673|5660|5659|83107
1642608900000|2022-01-19 16:15:00|5665|5663|5662|5660|5672|5670|5657|5656|67195
1642609200000|2022-01-19 16:20:00|5661|5659|5659|5657|5666|5664|5651|5650|55179
1642609500000|2022-01-19 16:25:00|5660|5658|5657|5654|5661|5659|5643|5640|252324
1642665600000|2022-01-20 08:00:00|5665|5656|5684|5680|5697|5692|5648|5631|161152
1642665900000|2022-01-20 08:05:00|5685|5681|5691|5688|5694|5691|5670|5667|67061
1642666200000|2022-01-20 08:10:00|5690|5689|5676|5674|5699|5696|5672|5668|51561
1642666500000|2022-01-20 08:15:00|5678|5675|5699|5698|5700|5698|5669|5668|42875
1642666800000|2022-01-20 08:20:00|5700|5699|5690|5688|5703|5702|5687|5684|37401
1642667100000|2022-01-20 08:25:00|5689|5689|5659|5657|5691|5690|5658|5657|44505
1642667400000|2022-01-20 08:30:00|5658|5656|5664|5662|5666|5665|5650|5649|39430
1642667700000|2022-01-20 08:35:00|5663|5661|5652|5649|5670|5669|5649|5645|36167
1642668000000|2022-01-20 08:40:00|5651|5648|5659|5657|5659|5657|5648|5645|34399
1642668300000|2022-01-20 08:45:00|5658|5656|5655|5654|5666|5664|5651|5648|32248
1642668600000|2022-01-20 08:50:00|5654|5653|5658|5656|5659|5657|5645|5643|39234
1642668900000|2022-01-20 08:55:00|5657|5655|5656|5655|5660|5659|5648|5647|25338
1642669200000|2022-01-20 09:00:00|5655|5654|5642|5640|5660|5657|5641|5640|31941
1642669500000|2022-01-20 09:05:00|5641|5638|5641|5639|5645|5643|5634|5632|81968
1642669800000|2022-01-20 09:10:00|5642|5640|5642|5640|5646|5645|5639|5637|42185
1642670100000|2022-01-20 09:15:00|5641|5639|5644|5643|5648|5646|5637|5635|36583
1642670400000|2022-01-20 09:20:00|5643|5642|5644|5642|5653|5652|5640|5639|20521
1642670700000|2022-01-20 09:25:00|5643|5641|5661|5659|5661|5659|5640|5639|12020
1642671000000|2022-01-20 09:30:00|5662|5660|5656|5654|5666|5664|5651|5649|21828
1642671300000|2022-01-20 09:35:00|5657|5655|5663|5661|5664|5662|5657|5655|12616
1642671600000|2022-01-20 09:40:00|5662|5660|5671|5670|5672|5670|5659|5658|26327
1642671900000|2022-01-20 09:45:00|5672|5669|5660|5658|5672|5669|5657|5656|29073
1642672200000|2022-01-20 09:50:00|5661|5659|5651|5649|5664|5661|5650|5649|32829
1642672500000|2022-01-20 09:55:00|5652|5650|5639|5636|5655|5653|5636|5634|39397
1642672800000|2022-01-20 10:00:00|5638|5637|5645|5643|5654|5652|5635|5634|20687
1642673100000|2022-01-20 10:05:00|5644|5642|5644|5642|5649|5647|5642|5640|14105
1642673400000|2022-01-20 10:10:00|5645|5643|5635|5633|5649|5647|5634|5631|34334
1642673700000|2022-01-20 10:15:00|5634|5632|5644|5642|5646|5645|5633|5632|24875
1642674000000|2022-01-20 10:20:00|5643|5643|5647|5645|5654|5651|5643|5642|214797
1642674300000|2022-01-20 10:25:00|5646|5644|5648|5647|5651|5650|5642|5640|19824
1642674600000|2022-01-20 10:30:00|5647|5646|5639|5638|5648|5647|5637|5636|13453
1642674900000|2022-01-20 10:35:00|5640|5639|5643|5642|5647|5645|5637|5635|29724
1642675200000|2022-01-20 10:40:00|5644|5643|5647|5645|5647|5645|5640|5638|25308
1642675500000|2022-01-20 10:45:00|5646|5644|5652|5650|5657|5655|5642|5641|35248
1642675800000|2022-01-20 10:50:00|5651|5649|5646|5645|5652|5649|5644|5642|16068
1642676100000|2022-01-20 10:55:00|5647|5644|5651|5650|5654|5652|5646|5644|14637
1642676400000|2022-01-20 11:00:00|5650|5649|5642|5641|5651|5650|5641|5640|35679
1642676700000|2022-01-20 11:05:00|5643|5640|5646|5644|5650|5648|5640|5639|28716
1642677000000|2022-01-20 11:10:00|5645|5643|5645|5643|5651|5648|5644|5642|16666
1642677300000|2022-01-20 11:15:00|5644|5644|5652|5650|5654|5652|5643|5641|21001
1642677600000|2022-01-20 11:20:00|5651|5649|5665|5663|5665|5663|5650|5649|26486
1642677900000|2022-01-20 11:25:00|5666|5664|5658|5656|5671|5668|5653|5651|38063
1642678200000|2022-01-20 11:30:00|5657|5657|5664|5662|5664|5663|5657|5656|13965
1642678500000|2022-01-20 11:35:00|5663|5661|5657|5656|5665|5664|5654|5653|26546
1642678800000|2022-01-20 11:40:00|5658|5657|5654|5653|5663|5661|5651|5648|21226
1642679100000|2022-01-20 11:45:00|5653|5652|5655|5654|5659|5657|5653|5652|12344
1642679400000|2022-01-20 11:50:00|5656|5655|5652|5650|5656|5655|5647|5646|14536
1642679700000|2022-01-20 11:55:00|5651|5649|5656|5654|5657|5656|5647|5646|19015
1642680000000|2022-01-20 12:00:00|5655|5653|5658|5656|5662|5661|5654|5653|18757
1642680300000|2022-01-20 12:05:00|5657|5655|5657|5655|5657|5655|5650|5649|19699
1642680600000|2022-01-20 12:10:00|5656|5654|5662|5659|5662|5661|5655|5654|34914
1642680900000|2022-01-20 12:15:00|5661|5660|5668|5667|5677|5675|5656|5655|29230
1642681200000|2022-01-20 12:20:00|5667|5666|5670|5669|5673|5671|5663|5661|19203
1642681500000|2022-01-20 12:25:00|5671|5670|5674|5672|5679|5677|5670|5669|15829
1642681800000|2022-01-20 12:30:00|5675|5673|5668|5666|5678|5677|5667|5665|40947
1642682100000|2022-01-20 12:35:00|5667|5665|5663|5661|5667|5665|5657|5655|24782
1642682400000|2022-01-20 12:40:00|5662|5660|5663|5661|5666|5664|5657|5656|10493
1642682700000|2022-01-20 12:45:00|5662|5660|5664|5662|5666|5664|5660|5658|11477
1642683000000|2022-01-20 12:50:00|5663|5661|5662|5661|5665|5664|5662|5660|18559
1642683300000|2022-01-20 12:55:00|5663|5660|5661|5660|5663|5662|5660|5658|11114
1642683600000|2022-01-20 13:00:00|5660|5659|5662|5661|5664|5663|5660|5658|11436
1642683900000|2022-01-20 13:05:00|5661|5660|5664|5663|5666|5664|5660|5658|7293
1642684200000|2022-01-20 13:10:00|5665|5664|5658|5656|5666|5665|5656|5653|14565
1642684500000|2022-01-20 13:15:00|5659|5657|5662|5660|5665|5663|5655|5653|20755
1642684800000|2022-01-20 13:20:00|5663|5661|5662|5661|5663|5661|5660|5658|21267
1642685100000|2022-01-20 13:25:00|5661|5660|5651|5649|5661|5660|5649|5648|15634
1642685400000|2022-01-20 13:30:00|5650|5650|5651|5650|5663|5661|5650|5649|49759
1642685700000|2022-01-20 13:35:00|5650|5649|5647|5645|5656|5654|5641|5639|30022
1642686000000|2022-01-20 13:40:00|5646|5644|5637|5635|5647|5645|5632|5631|44030
1642686300000|2022-01-20 13:45:00|5638|5636|5632|5630|5639|5637|5630|5629|31048
1642686600000|2022-01-20 13:50:00|5631|5631|5642|5640|5645|5643|5631|5629|20328
1642686900000|2022-01-20 13:55:00|5643|5641|5648|5646|5648|5646|5641|5639|13350
1642687200000|2022-01-20 14:00:00|5649|5647|5651|5649|5652|5650|5646|5644|16964
1642687500000|2022-01-20 14:05:00|5652|5650|5654|5652|5656|5654|5650|5649|11141
1642687800000|2022-01-20 14:10:00|5655|5653|5666|5664|5673|5672|5655|5653|43173
1642688100000|2022-01-20 14:15:00|5665|5663|5664|5662|5665|5664|5660|5658|936658
1642688400000|2022-01-20 14:20:00|5665|5663|5664|5663|5665|5664|5654|5653|35322
1642688700000|2022-01-20 14:25:00|5663|5662|5659|5657|5668|5667|5658|5656|52774
1642689000000|2022-01-20 14:30:00|5658|5658|5622|5620|5661|5659|5614|5613|128208
1642689300000|2022-01-20 14:35:00|5623|5621|5609|5606|5625|5623|5597|5595|374115
1642689600000|2022-01-20 14:40:00|5610|5608|5591|5588|5610|5608|5589|5588|92701
1642689900000|2022-01-20 14:45:00|5593|5589|5590|5587|5597|5595|5579|5577|85127
1642690200000|2022-01-20 14:50:00|5591|5588|5612|5610|5613|5610|5591|5586|61592
1642690500000|2022-01-20 14:55:00|5611|5609|5617|5615|5621|5619|5606|5605|52861
1642690800000|2022-01-20 15:00:00|5618|5616|5608|5605|5619|5618|5600|5599|70637
1642691100000|2022-01-20 15:05:00|5609|5606|5600|5598|5611|5610|5595|5594|38959
1642691400000|2022-01-20 15:10:00|5601|5599|5607|5605|5609|5607|5595|5593|24101
1642691700000|2022-01-20 15:15:00|5608|5606|5595|5593|5611|5610|5595|5593|39584
1642692000000|2022-01-20 15:20:00|5596|5594|5590|5588|5602|5601|5586|5584|58278
1642692300000|2022-01-20 15:25:00|5591|5589|5587|5584|5592|5591|5578|5576|30962
1642692600000|2022-01-20 15:30:00|5588|5585|5580|5578|5601|5600|5578|5576|54475
1642692900000|2022-01-20 15:35:00|5579|5577|5594|5593|5594|5593|5579|5577|80943
1642693200000|2022-01-20 15:40:00|5595|5592|5598|5596|5599|5597|5591|5590|101965
1642693500000|2022-01-20 15:45:00|5599|5597|5600|5598|5604|5602|5597|5595|75882
1642693800000|2022-01-20 15:50:00|5599|5599|5590|5589|5599|5599|5589|5588|43013
1642694100000|2022-01-20 15:55:00|5591|5590|5588|5586|5594|5593|5585|5584|33618
1642694400000|2022-01-20 16:00:00|5587|5585|5585|5583|5589|5587|5582|5581|38080
1642694700000|2022-01-20 16:05:00|5584|5584|5587|5586|5592|5591|5583|5582|48009
1642695000000|2022-01-20 16:10:00|5586|5585|5583|5582|5586|5585|5578|5577|40786
1642695300000|2022-01-20 16:15:00|5582|5581|5581|5580|5584|5583|5578|5577|71789
1642695600000|2022-01-20 16:20:00|5580|5579|5582|5581|5588|5587|5579|5578|50413
1642695900000|2022-01-20 16:25:00|5583|5582|5590|5587|5591|5590|5582|5580|58197
1642752000000|2022-01-21 08:00:00|5421|5416|5422|5420|5424|5420|5379|5376|141934
1642752300000|2022-01-21 08:05:00|5421|5418|5441|5438|5444|5441|5411|5409|120449
1642752600000|2022-01-21 08:10:00|5442|5439|5446|5444|5470|5468|5441|5438|75998
1642752900000|2022-01-21 08:15:00|5445|5443|5434|5431|5448|5445|5426|5422|56824
1642753200000|2022-01-21 08:20:00|5433|5432|5435|5432|5445|5443|5427|5425|61178
1642753500000|2022-01-21 08:25:00|5436|5433|5430|5428|5440|5438|5426|5424|57174
1642753800000|2022-01-21 08:30:00|5429|5427|5416|5415|5429|5428|5411|5409|117328
1642754100000|2022-01-21 08:35:00|5415|5414|5407|5405|5420|5419|5402|5401|36429
1642754400000|2022-01-21 08:40:00|5406|5404|5418|5415|5419|5416|5404|5402|54049
1642754700000|2022-01-21 08:45:00|5419|5416|5411|5408|5429|5427|5406|5404|78984
1642755000000|2022-01-21 08:50:00|5412|5409|5410|5408|5419|5417|5409|5406|25331
1642755300000|2022-01-21 08:55:00|5409|5409|5421|5419|5425|5424|5406|5405|27386
1642755600000|2022-01-21 09:00:00|5420|5420|5414|5412|5421|5420|5413|5412|31600
1642755900000|2022-01-21 09:05:00|5413|5411|5407|5405|5414|5411|5405|5403|33221
1642756200000|2022-01-21 09:10:00|5408|5406|5409|5407|5410|5409|5402|5401|34956
1642756500000|2022-01-21 09:15:00|5408|5406|5411|5409|5422|5420|5407|5405|20550
1642756800000|2022-01-21 09:20:00|5410|5408|5422|5420|5422|5421|5410|5408|17588
1642757100000|2022-01-21 09:25:00|5423|5421|5446|5444|5454|5452|5423|5420|26880
1642757400000|2022-01-21 09:30:00|5445|5443|5441|5438|5453|5451|5439|5437|19804
1642757700000|2022-01-21 09:35:00|5442|5439|5435|5433|5446|5445|5431|5430|45324
1642758000000|2022-01-21 09:40:00|5434|5432|5435|5433|5439|5437|5432|5431|18369
1642758300000|2022-01-21 09:45:00|5436|5434|5453|5451|5453|5451|5433|5431|26927
1642758600000|2022-01-21 09:50:00|5454|5452|5474|5472|5479|5478|5447|5445|59783
1642758900000|2022-01-21 09:55:00|5473|5473|5465|5463|5474|5473|5460|5459|18856
1642759200000|2022-01-21 10:00:00|5464|5462|5460|5458|5465|5462|5458|5456|16966
1642759500000|2022-01-21 10:05:00|5461|5459|5459|5456|5461|5459|5455|5453|30809
1642760100000|2022-01-21 10:15:00|5461|5457|5460|5458|5471|5469|5457|5456|44105
1642760400000|2022-01-21 10:20:00|5461|5459|5466|5464|5477|5476|5459|5458|93117
1642760700000|2022-01-21 10:25:00|5467|5465|5457|5455|5471|5470|5456|5455|56955
1642761000000|2022-01-21 10:30:00|5456|5456|5460|5458|5461|5460|5452|5450|70842
1642761300000|2022-01-21 10:35:00|5461|5457|5455|5453|5463|5462|5454|5452|17776
1642761600000|2022-01-21 10:40:00|5453|5452|5458|5456|5458|5456|5453|5451|9816
1642761900000|2022-01-21 10:45:00|5459|5457|5459|5458|5459|5458|5449|5448|23106
1642762200000|2022-01-21 10:50:00|5460|5459|5450|5448|5462|5461|5448|5446|48945
1642762500000|2022-01-21 10:55:00|5449|5447|5458|5456|5458|5456|5447|5445|38865
1642762800000|2022-01-21 11:00:00|5457|5455|5463|5461|5468|5466|5456|5455|14628
1642763100000|2022-01-21 11:05:00|5462|5460|5465|5463|5465|5463|5457|5455|26204
1642763400000|2022-01-21 11:10:00|5464|5462|5462|5460|5468|5466|5461|5459|21190
1642763700000|2022-01-21 11:15:00|5461|5459|5459|5457|5462|5459|5452|5451|19045
1642764000000|2022-01-21 11:20:00|5460|5458|5458|5455|5462|5460|5451|5450|29968
1642764300000|2022-01-21 11:25:00|5457|5456|5452|5449|5458|5457|5450|5449|48281
1642764600000|2022-01-21 11:30:00|5450|5448|5444|5443|5450|5448|5443|5441|23925
1642764900000|2022-01-21 11:35:00|5443|5442|5441|5439|5444|5442|5437|5435|20332
1642765200000|2022-01-21 11:40:00|5440|5440|5440|5437|5442|5440|5434|5432|125788
1642765500000|2022-01-21 11:45:00|5439|5436|5427|5425|5439|5437|5427|5425|13406
1642765800000|2022-01-21 11:50:00|5428|5426|5432|5430|5432|5430|5421|5420|47367
1642766100000|2022-01-21 11:55:00|5433|5431|5437|5436|5443|5441|5433|5431|9881
1642766400000|2022-01-21 12:00:00|5436|5435|5427|5424|5439|5438|5423|5421|13238
1642766700000|2022-01-21 12:05:00|5428|5425|5428|5426|5431|5429|5423|5421|33771
1642767000000|2022-01-21 12:10:00|5429|5427|5432|5430|5432|5431|5426|5425|34027
1642767300000|2022-01-21 12:15:00|5431|5429|5424|5423|5432|5430|5424|5422|23710
1642767600000|2022-01-21 12:20:00|5425|5422|5443|5440|5444|5442|5425|5422|22026
1642767900000|2022-01-21 12:25:00|5442|5441|5444|5442|5444|5442|5437|5436|12266
1642768200000|2022-01-21 12:30:00|5445|5443|5441|5438|5445|5443|5438|5436|381923
1642768500000|2022-01-21 12:35:00|5440|5439|5451|5449|5454|5452|5440|5439|18055
1642768800000|2022-01-21 12:40:00|5450|5448|5447|5446|5451|5449|5444|5443|7564
1642769100000|2022-01-21 12:45:00|5448|5447|5445|5443|5449|5448|5442|5441|12084
1642769400000|2022-01-21 12:50:00|5446|5444|5445|5443|5450|5448|5444|5442|23602
1642769700000|2022-01-21 12:55:00|5444|5442|5441|5439|5445|5443|5438|5437|11343
1642770000000|2022-01-21 13:00:00|5440|5440|5437|5435|5444|5443|5435|5434|57685
1642770300000|2022-01-21 13:05:00|5438|5436|5439|5437|5443|5442|5438|5436|10560
1642770600000|2022-01-21 13:10:00|5438|5436|5432|5430|5439|5437|5430|5429|18572
1642770900000|2022-01-21 13:15:00|5431|5429|5428|5426|5431|5430|5424|5422|15621
1642771200000|2022-01-21 13:20:00|5429|5427|5434|5432|5434|5432|5426|5425|38027
1642771500000|2022-01-21 13:25:00|5433|5433|5433|5432|5438|5437|5429|5427|19173
1642771800000|2022-01-21 13:30:00|5432|5431|5435|5433|5443|5441|5432|5431|20376
1642772100000|2022-01-21 13:35:00|5436|5434|5442|5440|5446|5445|5434|5433|15978
1642772400000|2022-01-21 13:40:00|5441|5439|5437|5435|5443|5441|5436|5434|21126
1642772700000|2022-01-21 13:45:00|5438|5436|5427|5425|5438|5437|5426|5424|31762
1642773000000|2022-01-21 13:50:00|5428|5426|5424|5422|5435|5434|5422|5420|23930
1642773300000|2022-01-21 13:55:00|5423|5421|5425|5423|5427|5426|5421|5418|14638
1642773600000|2022-01-21 14:00:00|5424|5424|5420|5418|5429|5427|5417|5416|34516
1642773900000|2022-01-21 14:05:00|5419|5417|5413|5412|5425|5423|5411|5410|46576
1642774200000|2022-01-21 14:10:00|5412|5411|5418|5416|5418|5417|5403|5402|37680
1642774500000|2022-01-21 14:15:00|5419|5417|5413|5412|5425|5423|5410|5408|24200
1642774800000|2022-01-21 14:20:00|5414|5413|5421|5419|5421|5419|5413|5411|11813
1642775100000|2022-01-21 14:25:00|5422|5420|5422|5420|5425|5423|5413|5411|822412
1642775400000|2022-01-21 14:30:00|5423|5421|5403|5401|5425|5423|5395|5393|148748
1642775700000|2022-01-21 14:35:00|5402|5400|5389|5387|5405|5404|5385|5383|113307
1642776000000|2022-01-21 14:40:00|5390|5388|5397|5395|5401|5399|5382|5381|72073
1642776300000|2022-01-21 14:45:00|5396|5394|5418|5417|5418|5417|5391|5390|105593
1642776600000|2022-01-21 14:50:00|5419|5418|5390|5388|5423|5421|5387|5386|82558
1642776900000|2022-01-21 14:55:00|5389|5387|5398|5396|5400|5398|5381|5380|67872
1642777200000|2022-01-21 15:00:00|5397|5395|5415|5413|5416|5413|5396|5393|91625
1642777500000|2022-01-21 15:05:00|5416|5414|5402|5400|5427|5425|5399|5398|49470
1642777800000|2022-01-21 15:10:00|5401|5399|5398|5395|5401|5399|5386|5385|48310
1642778100000|2022-01-21 15:15:00|5397|5396|5399|5397|5406|5404|5395|5393|36200
1642778400000|2022-01-21 15:20:00|5400|5398|5401|5399|5403|5401|5391|5390|42088
1642778700000|2022-01-21 15:25:00|5400|5398|5414|5412|5421|5419|5397|5395|52175
1642779000000|2022-01-21 15:30:00|5413|5411|5430|5428|5433|5431|5408|5407|40440
1642779300000|2022-01-21 15:35:00|5429|5427|5421|5419|5432|5430|5420|5419|129570
1642779600000|2022-01-21 15:40:00|5422|5420|5431|5429|5431|5430|5420|5418|30754
1642779900000|2022-01-21 15:45:00|5430|5428|5441|5439|5442|5440|5421|5420|31412
1642780200000|2022-01-21 15:50:00|5442|5440|5433|5430|5446|5444|5430|5429|63436
1642780500000|2022-01-21 15:55:00|5432|5431|5443|5442|5445|5442|5431|5430|43947
1642780800000|2022-01-21 16:00:00|5444|5443|5434|5433|5445|5443|5427|5426|43790
1642781100000|2022-01-21 16:05:00|5435|5434|5445|5443|5448|5447|5433|5431|46665
1642781400000|2022-01-21 16:10:00|5444|5442|5444|5442|5447|5446|5439|5437|555253
1642781700000|2022-01-21 16:15:00|5445|5443|5452|5450|5461|5459|5445|5443|64021
1642782000000|2022-01-21 16:20:00|5451|5451|5459|5458|5462|5460|5448|5447|49818
1642782300000|2022-01-21 16:25:00|5460|5457|5449|5446|5461|5460|5448|5445|59433
1643011200000|2022-01-24 08:00:00|5390|5357|5374|5370|5390|5370|5330|5327|69333
1643011500000|2022-01-24 08:05:00|5375|5371|5427|5424|5430|5427|5375|5371|74078
1643011800000|2022-01-24 08:10:00|5426|5423|5410|5408|5431|5429|5409|5407|36016
1643012100000|2022-01-24 08:15:00|5411|5409|5423|5421|5428|5426|5408|5407|34170
1643012400000|2022-01-24 08:20:00|5422|5420|5432|5430|5434|5431|5413|5410|19784
1643012700000|2022-01-24 08:25:00|5433|5431|5423|5421|5440|5437|5422|5419|28052
1643013000000|2022-01-24 08:30:00|5424|5422|5405|5403|5426|5425|5403|5402|36714
1643013300000|2022-01-24 08:35:00|5406|5402|5417|5414|5418|5415|5405|5402|13062
1643013600000|2022-01-24 08:40:00|5416|5413|5404|5402|5417|5414|5403|5401|13669
1643013900000|2022-01-24 08:45:00|5405|5403|5412|5410|5418|5416|5400|5398|16008
1643014200000|2022-01-24 08:50:00|5411|5409|5409|5408|5418|5416|5408|5406|16412
1643014500000|2022-01-24 08:55:00|5410|5407|5405|5403|5411|5409|5403|5402|12448
1643014800000|2022-01-24 09:00:00|5406|5404|5421|5419|5424|5423|5405|5404|29099
1643015100000|2022-01-24 09:05:00|5420|5418|5399|5397|5422|5420|5397|5396|23782
1643015400000|2022-01-24 09:10:00|5400|5398|5391|5388|5400|5398|5388|5386|26204
1643015700000|2022-01-24 09:15:00|5390|5387|5374|5372|5390|5387|5373|5370|36886
1643016000000|2022-01-24 09:20:00|5373|5371|5353|5351|5373|5372|5351|5349|34125
1643016300000|2022-01-24 09:25:00|5354|5352|5360|5358|5363|5361|5345|5343|23407
1643016600000|2022-01-24 09:30:00|5359|5357|5349|5348|5360|5358|5349|5348|31607
1643016900000|2022-01-24 09:35:00|5348|5347|5356|5353|5360|5358|5348|5346|19651
1643017200000|2022-01-24 09:40:00|5355|5352|5366|5364|5370|5367|5354|5352|13526
1643017500000|2022-01-24 09:45:00|5365|5363|5372|5371|5375|5373|5361|5360|11829
1643017800000|2022-01-24 09:50:00|5373|5372|5375|5373|5378|5377|5371|5369|26292
1643018100000|2022-01-24 09:55:00|5374|5372|5375|5373|5381|5380|5370|5368|43006
1643018400000|2022-01-24 10:00:00|5376|5372|5357|5355|5376|5372|5354|5352|25680
1643018700000|2022-01-24 10:05:00|5358|5356|5358|5356|5362|5361|5349|5348|14080
1643019000000|2022-01-24 10:10:00|5359|5357|5349|5348|5360|5359|5349|5347|15747
1643019300000|2022-01-24 10:15:00|5348|5347|5343|5340|5349|5348|5340|5338|15989
1643019600000|2022-01-24 10:20:00|5342|5339|5339|5336|5343|5342|5338|5335|20712
1643019900000|2022-01-24 10:25:00|5340|5337|5343|5341|5346|5345|5334|5331|20541
1643020200000|2022-01-24 10:30:00|5342|5340|5337|5335|5350|5347|5331|5330|34154
1643020500000|2022-01-24 10:35:00|5338|5336|5332|5329|5339|5338|5329|5327|17202
1643020800000|2022-01-24 10:40:00|5331|5328|5314|5313|5331|5329|5307|5305|55255
1643021100000|2022-01-24 10:45:00|5315|5314|5312|5310|5325|5322|5306|5303|52605
1643021400000|2022-01-24 10:50:00|5311|5311|5302|5300|5314|5313|5301|5300|39168
1643021700000|2022-01-24 10:55:00|5303|5301|5310|5307|5316|5314|5297|5295|48574
1643022000000|2022-01-24 11:00:00|5309|5308|5317|5315|5319|5317|5306|5305|20703
1643022300000|2022-01-24 11:05:00|5316|5314|5320|5318|5325|5323|5308|5304|36980
1643022600000|2022-01-24 11:10:00|5319|5317|5323|5321|5323|5322|5317|5315|26064
1643022900000|2022-01-24 11:15:00|5322|5320|5315|5313|5325|5324|5313|5311|28091
1643023200000|2022-01-24 11:20:00|5314|5312|5310|5308|5318|5316|5308|5307|18268
1643023500000|2022-01-24 11:25:00|5311|5309|5302|5300|5314|5312|5300|5299|37064
1643023800000|2022-01-24 11:30:00|5301|5301|5297|5294|5302|5301|5292|5290|24655
1643024100000|2022-01-24 11:35:00|5298|5295|5308|5306|5316|5314|5298|5294|21162
1643024400000|2022-01-24 11:40:00|5307|5305|5309|5307|5314|5312|5306|5305|17183
1643024700000|2022-01-24 11:45:00|5308|5306|5314|5311|5324|5322|5308|5306|18489
1643025000000|2022-01-24 11:50:00|5313|5312|5321|5319|5321|5319|5312|5311|12143
1643025300000|2022-01-24 11:55:00|5322|5320|5323|5322|5325|5322|5312|5310|16342
1643025600000|2022-01-24 12:00:00|5324|5323|5314|5313|5326|5324|5312|5310|13564
1643025900000|2022-01-24 12:05:00|5315|5314|5315|5313|5318|5316|5311|5310|15007
1643026200000|2022-01-24 12:10:00|5314|5314|5316|5314|5320|5318|5312|5310|9476
1643026500000|2022-01-24 12:15:00|5317|5315|5301|5299|5321|5319|5297|5294|23513
1643026800000|2022-01-24 12:20:00|5300|5298|5299|5296|5300|5298|5290|5288|16092
1643027100000|2022-01-24 12:25:00|5298|5295|5296|5293|5303|5301|5294|5293|14650
1643027400000|2022-01-24 12:30:00|5295|5294|5284|5282|5299|5297|5283|5281|22442
1643027700000|2022-01-24 12:35:00|5285|5283|5282|5280|5287|5285|5279|5278|16930
1643028000000|2022-01-24 12:40:00|5283|5281|5277|5276|5284|5282|5273|5271|30227
1643028300000|2022-01-24 12:45:00|5278|5275|5278|5276|5287|5285|5276|5275|23589
1643028600000|2022-01-24 12:50:00|5277|5275|5283|5280|5283|5281|5275|5274|27670
1643028900000|2022-01-24 12:55:00|5284|5281|5290|5288|5293|5291|5282|5280|60155
1643029200000|2022-01-24 13:00:00|5289|5287|5280|5278|5297|5295|5278|5277|25610
1643029500000|2022-01-24 13:05:00|5281|5277|5297|5295|5298|5296|5281|5277|12887
1643029800000|2022-01-24 13:10:00|5296|5296|5287|5285|5298|5296|5285|5284|18842
1643030100000|2022-01-24 13:15:00|5286|5284|5279|5277|5291|5289|5279|5277|20488
1643030400000|2022-01-24 13:20:00|5280|5278|5260|5258|5286|5284|5259|5257|66874
1643030700000|2022-01-24 13:25:00|5261|5259|5253|5251|5262|5260|5252|5251|32463
1643031000000|2022-01-24 13:30:00|5252|5252|5253|5251|5254|5253|5248|5246|40069
1643031300000|2022-01-24 13:35:00|5252|5250|5248|5247|5255|5253|5240|5238|54732
1643031600000|2022-01-24 13:40:00|5249|5248|5243|5242|5257|5255|5243|5242|12194
1643031900000|2022-01-24 13:45:00|5244|5243|5238|5236|5246|5244|5236|5234|17309
1643032200000|2022-01-24 13:50:00|5237|5235|5231|5229|5245|5243|5230|5229|29462
1643032500000|2022-01-24 13:55:00|5232|5230|5225|5223|5232|5230|5220|5218|48980
1643032800000|2022-01-24 14:00:00|5226|5224|5232|5230|5233|5232|5225|5223|30370
1643033100000|2022-01-24 14:05:00|5233|5231|5226|5224|5233|5232|5223|5221|19949
1643033400000|2022-01-24 14:10:00|5227|5225|5235|5232|5237|5235|5227|5225|23814
1643033700000|2022-01-24 14:15:00|5234|5233|5222|5220|5238|5237|5221|5220|44975
1643034000000|2022-01-24 14:20:00|5223|5221|5229|5226|5231|5230|5220|5218|57546
1643034300000|2022-01-24 14:25:00|5228|5225|5232|5230|5234|5233|5223|5221|51941
1643034600000|2022-01-24 14:30:00|5230|5229|5239|5237|5256|5253|5222|5220|231360
1643034900000|2022-01-24 14:35:00|5238|5236|5261|5258|5261|5259|5235|5233|115481
1643035200000|2022-01-24 14:40:00|5260|5259|5267|5265|5268|5266|5259|5257|42096
1643035500000|2022-01-24 14:45:00|5266|5264|5239|5237|5266|5265|5233|5232|164250
1643035800000|2022-01-24 14:50:00|5240|5238|5232|5230|5244|5243|5230|5227|60444
1643036100000|2022-01-24 14:55:00|5231|5229|5227|5226|5244|5243|5227|5225|640778
1643036400000|2022-01-24 15:00:00|5228|5227|5210|5208|5236|5234|5207|5206|86018
1643036700000|2022-01-24 15:05:00|5211|5209|5204|5202|5217|5215|5202|5200|31212
1643037000000|2022-01-24 15:10:00|5201|5200|5209|5207|5216|5214|5197|5194|45163
1643037300000|2022-01-24 15:15:00|5218|5216|5215|5213|5220|5218|5211|5209|33671
1643037600000|2022-01-24 15:20:00|5216|5214|5230|5228|5231|5230|5215|5213|44074
1643037900000|2022-01-24 15:25:00|5229|5227|5236|5234|5236|5235|5228|5226|40612
1643038200000|2022-01-24 15:30:00|5226|5224|5239|5238|5240|5238|5223|5222|36730
1643038500000|2022-01-24 15:35:00|5254|5252|5255|5253|5259|5256|5250|5248|27166
1643038800000|2022-01-24 15:40:00|5254|5252|5270|5268|5271|5270|5251|5249|53273
1643039100000|2022-01-24 15:45:00|5262|5260|5254|5252|5265|5264|5251|5249|40422
1643039400000|2022-01-24 15:50:00|5253|5251|5278|5277|5279|5277|5251|5249|24544
1643039700000|2022-01-24 15:55:00|5279|5276|5256|5253|5281|5279|5253|5251|71531
1643040000000|2022-01-24 16:00:00|5255|5252|5263|5261|5265|5263|5246|5244|50330
1643040300000|2022-01-24 16:05:00|5262|5260|5264|5263|5269|5267|5254|5253|51281
1643040600000|2022-01-24 16:10:00|5263|5262|5251|5249|5265|5263|5248|5246|72952
1643040900000|2022-01-24 16:15:00|5252|5248|5257|5255|5257|5256|5246|5245|353753
1643041200000|2022-01-24 16:20:00|5256|5256|5261|5259|5267|5266|5255|5254|68579
1643041500000|2022-01-24 16:25:00|5260|5258|5273|5271|5273|5272|5254|5253|74011
1643097600000|2022-01-25 08:00:00|5320|5310|5301|5298|5320|5316|5295|5290|69402
1643097900000|2022-01-25 08:05:00|5300|5299|5319|5317|5320|5317|5291|5289|44133
1643098200000|2022-01-25 08:10:00|5320|5318|5319|5317|5337|5334|5318|5314|39144
1643098500000|2022-01-25 08:15:00|5318|5316|5320|5318|5322|5321|5309|5307|58997
1643098800000|2022-01-25 08:20:00|5321|5319|5313|5310|5325|5322|5307|5305|37198
1643099100000|2022-01-25 08:25:00|5314|5311|5289|5287|5320|5318|5288|5285|31485
1643099400000|2022-01-25 08:30:00|5290|5288|5309|5307|5312|5309|5286|5283|16062
1643099700000|2022-01-25 08:35:00|5310|5308|5314|5312|5316|5314|5307|5306|17437
1643100000000|2022-01-25 08:40:00|5315|5313|5321|5320|5323|5321|5314|5312|10809
1643100300000|2022-01-25 08:45:00|5320|5319|5315|5313|5320|5319|5314|5311|10251
1643100600000|2022-01-25 08:50:00|5314|5312|5316|5313|5321|5319|5311|5309|14619
1643100900000|2022-01-25 08:55:00|5317|5314|5317|5315|5320|5318|5314|5312|11517
1643101200000|2022-01-25 09:00:00|5318|5316|5302|5300|5325|5323|5298|5297|43201
1643101500000|2022-01-25 09:05:00|5301|5299|5312|5310|5320|5317|5299|5297|12537
1643101800000|2022-01-25 09:10:00|5313|5311|5309|5306|5318|5315|5306|5305|9236
1643102100000|2022-01-25 09:15:00|5307|5307|5319|5317|5320|5319|5305|5303|10905
1643102400000|2022-01-25 09:20:00|5320|5318|5336|5334|5339|5337|5320|5317|13018
1643102700000|2022-01-25 09:25:00|5337|5335|5350|5349|5351|5349|5335|5334|17416
1643103000000|2022-01-25 09:30:00|5349|5348|5347|5344|5352|5350|5345|5343|14044
1643103300000|2022-01-25 09:35:00|5348|5345|5338|5336|5348|5346|5338|5335|12922
1643103600000|2022-01-25 09:40:00|5337|5335|5342|5340|5346|5342|5330|5328|9874
1643103900000|2022-01-25 09:45:00|5343|5341|5335|5334|5345|5344|5335|5334|11243
1643104200000|2022-01-25 09:50:00|5334|5333|5346|5344|5348|5346|5334|5333|16346
1643104500000|2022-01-25 09:55:00|5345|5343|5343|5341|5353|5350|5339|5336|15864
1643104800000|2022-01-25 10:00:00|5342|5340|5328|5326|5342|5341|5328|5326|11338
1643105100000|2022-01-25 10:05:00|5326|5325|5334|5332|5334|5332|5326|5325|6725
1643105400000|2022-01-25 10:10:00|5335|5333|5343|5341|5345|5344|5335|5333|9447
1643105700000|2022-01-25 10:15:00|5342|5340|5345|5343|5348|5345|5337|5335|12515
1643106000000|2022-01-25 10:20:00|5344|5342|5341|5340|5345|5344|5338|5336|9921
1643106300000|2022-01-25 10:25:00|5340|5339|5348|5345|5351|5349|5340|5338|23161
1643106600000|2022-01-25 10:30:00|5347|5344|5321|5319|5347|5344|5318|5317|18986
1643106900000|2022-01-25 10:35:00|5320|5318|5305|5302|5320|5319|5302|5301|14245
1643107200000|2022-01-25 10:40:00|5304|5303|5311|5309|5313|5311|5300|5298|18753
1643107500000|2022-01-25 10:45:00|5310|5308|5304|5302|5315|5314|5302|5299|16294
1643107800000|2022-01-25 10:50:00|5305|5303|5317|5315|5320|5319|5305|5303|12978
1643108100000|2022-01-25 10:55:00|5316|5314|5319|5316|5324|5323|5315|5313|48029
1643108400000|2022-01-25 11:00:00|5318|5315|5322|5320|5323|5322|5310|5307|12536
1643108700000|2022-01-25 11:05:00|5324|5321|5319|5317|5324|5322|5308|5307|21261
1643109000000|2022-01-25 11:10:00|5318|5316|5323|5321|5324|5323|5314|5312|10136
1643109300000|2022-01-25 11:15:00|5324|5322|5316|5314|5327|5325|5315|5314|11995
1643109600000|2022-01-25 11:20:00|5317|5315|5319|5316|5319|5317|5313|5311|9634
1643109900000|2022-01-25 11:25:00|5320|5317|5318|5316|5324|5322|5318|5316|11583
1643110200000|2022-01-25 11:30:00|5319|5317|5311|5309|5321|5319|5306|5305|19834
1643110500000|2022-01-25 11:35:00|5310|5310|5308|5306|5312|5311|5306|5303|13139
1643110800000|2022-01-25 11:40:00|5309|5307|5305|5304|5312|5310|5303|5302|11536
1643111100000|2022-01-25 11:45:00|5306|5303|5305|5303|5309|5307|5301|5300|25698
1643111400000|2022-01-25 11:50:00|5304|5302|5287|5284|5306|5305|5282|5280|75464
1643111700000|2022-01-25 11:55:00|5286|5285|5291|5288|5300|5297|5278|5276|63530
1643112000000|2022-01-25 12:00:00|5290|5289|5294|5292|5302|5301|5284|5282|13003
1643112300000|2022-01-25 12:05:00|5293|5291|5298|5296|5299|5296|5289|5287|11178
1643112600000|2022-01-25 12:10:00|5297|5295|5297|5295|5305|5303|5289|5287|41914
1643112900000|2022-01-25 12:15:00|5296|5294|5299|5297|5300|5298|5293|5291|7305
1643113200000|2022-01-25 12:20:00|5300|5298|5296|5294|5305|5302|5294|5293|11835
1643113500000|2022-01-25 12:25:00|5297|5295|5304|5301|5304|5301|5294|5292|10528
1643113800000|2022-01-25 12:30:00|5303|5300|5300|5298|5303|5301|5293|5292|13974
1643114100000|2022-01-25 12:35:00|5299|5297|5303|5301|5308|5305|5299|5297|11100
1643114400000|2022-01-25 12:40:00|5302|5300|5314|5313|5316|5315|5299|5297|17873
1643114700000|2022-01-25 12:45:00|5315|5312|5320|5318|5321|5319|5313|5312|6239
1643115000000|2022-01-25 12:50:00|5319|5317|5322|5321|5324|5322|5318|5317|6822
1643115300000|2022-01-25 12:55:00|5321|5320|5311|5310|5323|5322|5311|5309|7862
1643115600000|2022-01-25 13:00:00|5312|5311|5312|5310|5314|5312|5308|5306|11128
1643115900000|2022-01-25 13:05:00|5311|5311|5304|5303|5318|5317|5304|5302|20392
1643116200000|2022-01-25 13:10:00|5305|5304|5303|5301|5311|5309|5301|5300|24445
1643116500000|2022-01-25 13:15:00|5304|5302|5315|5313|5316|5314|5302|5301|15193
1643116800000|2022-01-25 13:20:00|5314|5312|5312|5310|5318|5315|5311|5310|14494
1643117100000|2022-01-25 13:25:00|5313|5312|5299|5297|5313|5312|5299|5297|33390
1643117400000|2022-01-25 13:30:00|5298|5298|5310|5308|5310|5308|5298|5298|14254
1643117700000|2022-01-25 13:35:00|5311|5309|5313|5312|5323|5321|5310|5308|16978
1643118000000|2022-01-25 13:40:00|5314|5311|5315|5313|5317|5314|5311|5310|23564
1643118300000|2022-01-25 13:45:00|5316|5314|5307|5305|5317|5315|5304|5303|11707
1643118600000|2022-01-25 13:50:00|5306|5304|5319|5318|5320|5318|5305|5304|8573
1643118900000|2022-01-25 13:55:00|5320|5319|5328|5326|5329|5327|5320|5319|18964
1643119200000|2022-01-25 14:00:00|5327|5327|5327|5325|5333|5330|5326|5324|16012
1643119500000|2022-01-25 14:05:00|5328|5326|5320|5318|5329|5327|5317|5315|26277
1643119800000|2022-01-25 14:10:00|5319|5317|5324|5321|5325|5323|5317|5316|10286
1643120100000|2022-01-25 14:15:00|5323|5323|5327|5325|5329|5328|5317|5316|25536
1643120400000|2022-01-25 14:20:00|5326|5324|5318|5317|5327|5325|5316|5315|26617
1643120700000|2022-01-25 14:25:00|5317|5316|5325|5323|5325|5324|5316|5315|39427
1643121000000|2022-01-25 14:30:00|5324|5322|5318|5316|5334|5332|5316|5315|80449
1643121300000|2022-01-25 14:35:00|5317|5315|5308|5306|5324|5322|5305|5304|47546
1643121600000|2022-01-25 14:40:00|5309|5307|5308|5306|5313|5311|5300|5297|38432
1643121900000|2022-01-25 14:45:00|5307|5305|5308|5307|5318|5317|5299|5298|71887
1643122200000|2022-01-25 14:50:00|5307|5306|5296|5294|5316|5315|5295|5294|36240
1643122500000|2022-01-25 14:55:00|5297|5295|5309|5307|5309|5307|5293|5292|46602
1643122800000|2022-01-25 15:00:00|5308|5306|5294|5293|5314|5312|5292|5290|61169
1643123100000|2022-01-25 15:05:00|5295|5294|5284|5282|5298|5296|5276|5274|42918
1643123400000|2022-01-25 15:10:00|5283|5283|5308|5306|5308|5306|5280|5279|84358
1643123700000|2022-01-25 15:15:00|5307|5305|5303|5301|5314|5312|5300|5298|87453
1643124000000|2022-01-25 15:20:00|5302|5300|5296|5294|5304|5302|5288|5286|65056
1643124300000|2022-01-25 15:25:00|5295|5293|5324|5323|5324|5323|5294|5292|50926
1643124600000|2022-01-25 15:30:00|5323|5322|5330|5328|5331|5329|5319|5318|70997
1643124900000|2022-01-25 15:35:00|5331|5329|5326|5325|5332|5330|5320|5319|87698
1643125200000|2022-01-25 15:40:00|5327|5326|5329|5328|5331|5330|5319|5317|70823
1643125500000|2022-01-25 15:45:00|5330|5327|5329|5327|5330|5329|5319|5317|35674
1643125800000|2022-01-25 15:50:00|5328|5328|5320|5318|5330|5328|5319|5318|44519
1643126100000|2022-01-25 15:55:00|5321|5319|5311|5309|5325|5323|5308|5306|42725
1643126400000|2022-01-25 16:00:00|5310|5308|5315|5314|5316|5314|5298|5297|76430
1643126700000|2022-01-25 16:05:00|5314|5313|5314|5313|5320|5318|5310|5308|37721
1643127000000|2022-01-25 16:10:00|5315|5314|5306|5304|5319|5318|5303|5301|40639
1643127300000|2022-01-25 16:15:00|5305|5303|5325|5323|5328|5326|5301|5300|79915
1643127600000|2022-01-25 16:20:00|5324|5322|5333|5331|5334|5332|5321|5320|68591
1643127900000|2022-01-25 16:25:00|5334|5332|5332|5330|5336|5334|5326|5325|49718
1643184000000|2022-01-26 08:00:00|5421|5417|5406|5402|5430|5423|5393|5389|101708
1643184300000|2022-01-26 08:05:00|5405|5401|5398|5396|5415|5411|5389|5385|42984
1643184600000|2022-01-26 08:10:00|5399|5397|5406|5405|5409|5406|5395|5393|38045
1643184900000|2022-01-26 08:15:00|5405|5404|5407|5405|5412|5410|5398|5396|45205
1643185200000|2022-01-26 08:20:00|5408|5406|5416|5413|5427|5424|5398|5396|38378
1643185500000|2022-01-26 08:25:00|5417|5414|5423|5420|5429|5427|5415|5413|63678
1643185800000|2022-01-26 08:30:00|5424|5421|5436|5434|5452|5450|5422|5420|64019
1643186100000|2022-01-26 08:35:00|5435|5433|5436|5434|5447|5445|5428|5426|26408
1643186400000|2022-01-26 08:40:00|5437|5435|5470|5468|5470|5469|5436|5435|40026
1643186700000|2022-01-26 08:45:00|5471|5469|5469|5467|5477|5475|5467|5465|57129
1643187000000|2022-01-26 08:50:00|5470|5468|5468|5465|5472|5470|5456|5454|23812
1643187300000|2022-01-26 08:55:00|5467|5464|5470|5469|5474|5473|5462|5460|23506
1643187600000|2022-01-26 09:00:00|5471|5468|5470|5468|5481|5480|5466|5465|26981
1643187900000|2022-01-26 09:05:00|5469|5467|5472|5469|5473|5472|5463|5462|24477
1643188200000|2022-01-26 09:10:00|5473|5470|5460|5458|5473|5471|5460|5458|27360
1643188500000|2022-01-26 09:15:00|5461|5459|5465|5463|5470|5468|5461|5459|41158
1643188800000|2022-01-26 09:20:00|5464|5462|5473|5471|5474|5472|5458|5455|17857
1643189100000|2022-01-26 09:25:00|5474|5472|5473|5470|5475|5474|5468|5466|19700
1643189400000|2022-01-26 09:30:00|5474|5471|5471|5470|5484|5482|5469|5467|15802
1643189700000|2022-01-26 09:35:00|5472|5471|5478|5476|5482|5480|5469|5468|14602
1643190000000|2022-01-26 09:40:00|5477|5475|5484|5482|5484|5483|5475|5474|9196
1643190300000|2022-01-26 09:45:00|5485|5483|5482|5479|5490|5489|5479|5478|16607
1643190600000|2022-01-26 09:50:00|5481|5478|5478|5477|5482|5480|5475|5473|11399
1643190900000|2022-01-26 09:55:00|5477|5476|5487|5485|5488|5486|5466|5465|19563
1643191200000|2022-01-26 10:00:00|5486|5484|5484|5482|5487|5485|5468|5466|42610
1643191500000|2022-01-26 10:05:00|5483|5481|5485|5483|5492|5490|5477|5475|29849
1643191800000|2022-01-26 10:10:00|5484|5482|5485|5483|5488|5486|5481|5480|14723
1643192100000|2022-01-26 10:15:00|5484|5482|5471|5469|5484|5482|5471|5469|15484
1643192400000|2022-01-26 10:20:00|5470|5470|5458|5457|5472|5471|5458|5456|30605
1643192700000|2022-01-26 10:25:00|5457|5456|5456|5454|5459|5457|5452|5451|12950
1643193000000|2022-01-26 10:30:00|5457|5455|5451|5448|5458|5456|5444|5442|24808
1643193300000|2022-01-26 10:35:00|5450|5449|5453|5451|5455|5452|5448|5446|8218
1643193600000|2022-01-26 10:40:00|5452|5450|5453|5452|5455|5453|5448|5447|9018
1643193900000|2022-01-26 10:45:00|5452|5451|5451|5449|5455|5452|5446|5444|14865
1643194200000|2022-01-26 10:50:00|5452|5450|5454|5452|5454|5452|5451|5449|3783
1643194500000|2022-01-26 10:55:00|5453|5451|5453|5451|5456|5454|5430|5428|57992
1643194800000|2022-01-26 11:00:00|5454|5452|5452|5450|5459|5458|5450|5448|10820
1643195100000|2022-01-26 11:05:00|5451|5449|5457|5455|5460|5459|5451|5449|83533
1643195400000|2022-01-26 11:10:00|5458|5456|5450|5449|5460|5458|5450|5449|11187
1643195700000|2022-01-26 11:15:00|5449|5448|5456|5453|5456|5455|5447|5446|8838
1643196000000|2022-01-26 11:20:00|5455|5454|5450|5449|5456|5454|5450|5449|6044
1643196300000|2022-01-26 11:25:00|5449|5448|5443|5441|5450|5448|5439|5438|11574
1643196600000|2022-01-26 11:30:00|5444|5442|5454|5452|5454|5452|5444|5442|21685
1643196900000|2022-01-26 11:35:00|5453|5451|5454|5452|5454|5452|5449|5447|15127
1643197200000|2022-01-26 11:40:00|5453|5451|5462|5460|5465|5462|5453|5451|10500
1643197500000|2022-01-26 11:45:00|5461|5461|5460|5458|5466|5463|5458|5457|11070
1643197800000|2022-01-26 11:50:00|5461|5459|5468|5466|5468|5466|5461|5458|23672
1643198100000|2022-01-26 11:55:00|5466|5465|5473|5471|5475|5472|5464|5463|12247
1643198400000|2022-01-26 12:00:00|5474|5472|5473|5470|5475|5474|5462|5460|11791
1643198700000|2022-01-26 12:05:00|5472|5469|5475|5473|5476|5475|5468|5466|15615
1643199000000|2022-01-26 12:10:00|5474|5474|5476|5474|5480|5479|5472|5470|16388
1643199300000|2022-01-26 12:15:00|5475|5473|5470|5469|5476|5475|5469|5468|23537
1643199600000|2022-01-26 12:20:00|5471|5470|5465|5464|5474|5473|5465|5464|12012
1643199900000|2022-01-26 12:25:00|5464|5463|5475|5474|5479|5477|5463|5461|16019
1643200200000|2022-01-26 12:30:00|5474|5473|5477|5476|5478|5476|5472|5470|10620
1643200500000|2022-01-26 12:35:00|5478|5477|5477|5476|5479|5477|5476|5474|5158
1643200800000|2022-01-26 12:40:00|5476|5475|5472|5469|5476|5475|5469|5467|10513
1643201100000|2022-01-26 12:45:00|5473|5470|5468|5466|5474|5472|5467|5466|8362
1643201400000|2022-01-26 12:50:00|5469|5467|5466|5464|5470|5469|5464|5463|15552
1643201700000|2022-01-26 12:55:00|5465|5465|5462|5460|5470|5468|5458|5457|18660
1643202000000|2022-01-26 13:00:00|5461|5459|5472|5470|5472|5470|5460|5459|9755
1643202300000|2022-01-26 13:05:00|5473|5471|5478|5476|5478|5477|5470|5469|11197
1643202600000|2022-01-26 13:10:00|5479|5477|5475|5474|5483|5481|5475|5474|8762
1643202900000|2022-01-26 13:15:00|5476|5475|5480|5479|5483|5481|5475|5474|17301
1643203200000|2022-01-26 13:20:00|5481|5480|5470|5469|5482|5480|5466|5465|21462
1643203500000|2022-01-26 13:25:00|5471|5468|5483|5481|5483|5481|5470|5468|20597
1643203800000|2022-01-26 13:30:00|5484|5482|5484|5483|5490|5489|5477|5476|36779
1643204100000|2022-01-26 13:35:00|5483|5482|5469|5467|5486|5484|5468|5466|29956
1643204400000|2022-01-26 13:40:00|5470|5468|5468|5467|5471|5470|5463|5461|32683
1643204700000|2022-01-26 13:45:00|5467|5466|5461|5459|5470|5468|5460|5459|29623
1643205000000|2022-01-26 13:50:00|5460|5458|5461|5459|5462|5461|5454|5452|22785
1643205300000|2022-01-26 13:55:00|5460|5458|5459|5458|5461|5458|5452|5450|61866
1643205600000|2022-01-26 14:00:00|5458|5457|5473|5472|5474|5472|5458|5457|16026
1643205900000|2022-01-26 14:05:00|5472|5471|5471|5470|5476|5475|5468|5467|18452
1643206200000|2022-01-26 14:10:00|5472|5471|5478|5476|5478|5476|5471|5470|20201
1643206500000|2022-01-26 14:15:00|5477|5477|5485|5483|5487|5486|5477|5476|41444
1643206800000|2022-01-26 14:20:00|5484|5482|5481|5478|5484|5482|5474|5473|31293
1643207100000|2022-01-26 14:25:00|5480|5479|5477|5475|5481|5479|5471|5470|23838
1643207400000|2022-01-26 14:30:00|5476|5476|5465|5463|5486|5483|5465|5463|97170
1643207700000|2022-01-26 14:35:00|5466|5464|5477|5475|5481|5480|5455|5453|39746
1643208000000|2022-01-26 14:40:00|5476|5474|5490|5489|5490|5489|5472|5470|115303
1643208300000|2022-01-26 14:45:00|5491|5490|5496|5493|5504|5503|5491|5490|88401
1643208600000|2022-01-26 14:50:00|5495|5491|5501|5499|5502|5501|5490|5489|360438
1643208900000|2022-01-26 14:55:00|5500|5498|5496|5495|5504|5502|5488|5487|52055
1643209200000|2022-01-26 15:00:00|5497|5494|5502|5501|5504|5503|5486|5485|112263
1643209500000|2022-01-26 15:05:00|5503|5502|5499|5498|5506|5505|5496|5495|69073
1643209800000|2022-01-26 15:10:00|5498|5497|5475|5474|5498|5497|5472|5470|53184
1643210100000|2022-01-26 15:15:00|5476|5475|5475|5474|5477|5476|5468|5466|218360
1643210400000|2022-01-26 15:20:00|5474|5473|5468|5467|5483|5482|5466|5464|64710
1643210700000|2022-01-26 15:25:00|5467|5466|5440|5439|5467|5466|5439|5438|81592
1643211000000|2022-01-26 15:30:00|5439|5438|5432|5430|5439|5438|5428|5427|70099
1643211300000|2022-01-26 15:35:00|5431|5431|5423|5422|5434|5433|5421|5420|146879
1643211600000|2022-01-26 15:40:00|5424|5423|5422|5421|5430|5429|5421|5420|81929
1643211900000|2022-01-26 15:45:00|5423|5422|5428|5427|5431|5430|5418|5416|35057
1643212200000|2022-01-26 15:50:00|5427|5426|5427|5425|5431|5430|5422|5421|23599
1643212500000|2022-01-26 15:55:00|5426|5424|5432|5431|5434|5433|5424|5423|37674
1643212800000|2022-01-26 16:00:00|5431|5430|5444|5443|5444|5443|5430|5429|51658
1643213100000|2022-01-26 16:05:00|5443|5442|5447|5445|5453|5452|5442|5440|36567
1643213400000|2022-01-26 16:10:00|5446|5446|5448|5447|5455|5453|5446|5445|94670
1643213700000|2022-01-26 16:15:00|5449|5448|5448|5447|5458|5457|5446|5444|91651
1643214000000|2022-01-26 16:20:00|5449|5448|5445|5444|5449|5448|5442|5441|65272
1643214300000|2022-01-26 16:25:00|5444|5443|5443|5441|5449|5448|5441|5440|59979
1643270400000|2022-01-27 08:00:00|5400|5395|5410|5407|5424|5420|5386|5382|100596
1643270700000|2022-01-27 08:05:00|5409|5408|5435|5433|5435|5433|5404|5402|87807
1643271000000|2022-01-27 08:10:00|5436|5435|5473|5471|5474|5471|5435|5433|40696
1643271300000|2022-01-27 08:15:00|5474|5472|5486|5483|5494|5490|5466|5463|32250
1643271600000|2022-01-27 08:20:00|5484|5484|5483|5481|5489|5488|5478|5477|50856
1643271900000|2022-01-27 08:25:00|5482|5482|5481|5479|5485|5482|5479|5477|55940
1643272200000|2022-01-27 08:30:00|5482|5480|5513|5510|5513|5511|5479|5477|57448
1643272500000|2022-01-27 08:35:00|5514|5511|5513|5512|5530|5527|5513|5511|32219
1643272800000|2022-01-27 08:40:00|5514|5511|5518|5517|5520|5518|5508|5507|21402
1643273100000|2022-01-27 08:45:00|5517|5516|5517|5516|5523|5520|5510|5508|19938
1643273400000|2022-01-27 08:50:00|5518|5515|5525|5522|5525|5522|5510|5509|33572
1643273700000|2022-01-27 08:55:00|5524|5523|5523|5521|5525|5524|5517|5516|28922
1643274000000|2022-01-27 09:00:00|5524|5522|5522|5520|5534|5532|5520|5519|34043
1643274300000|2022-01-27 09:05:00|5521|5519|5528|5526|5530|5528|5515|5514|35563
1643274600000|2022-01-27 09:10:00|5529|5527|5524|5522|5531|5530|5522|5521|19274
1643274900000|2022-01-27 09:15:00|5525|5523|5517|5516|5527|5525|5512|5510|27298
1643275200000|2022-01-27 09:20:00|5518|5517|5520|5518|5522|5521|5518|5517|66349
1643275500000|2022-01-27 09:25:00|5519|5517|5528|5527|5530|5529|5518|5517|21669
1643275800000|2022-01-27 09:30:00|5529|5528|5524|5523|5531|5530|5524|5523|28266
1643276100000|2022-01-27 09:35:00|5525|5524|5519|5517|5530|5529|5516|5514|37428
1643276400000|2022-01-27 09:40:00|5520|5518|5532|5531|5537|5534|5520|5518|29261
1643276700000|2022-01-27 09:45:00|5533|5532|5556|5554|5558|5557|5532|5531|27838
1643277000000|2022-01-27 09:50:00|5555|5553|5550|5549|5556|5554|5546|5544|26280
1643277300000|2022-01-27 09:55:00|5549|5548|5550|5549|5554|5553|5546|5545|27499
1643277600000|2022-01-27 10:00:00|5551|5548|5542|5541|5551|5548|5541|5539|23195
1643277900000|2022-01-27 10:05:00|5543|5542|5554|5552|5554|5552|5542|5541|36069
1643278200000|2022-01-27 10:10:00|5555|5553|5542|5541|5558|5556|5542|5541|84891
1643278500000|2022-01-27 10:15:00|5543|5542|5543|5541|5547|5546|5540|5538|24982
1643278800000|2022-01-27 10:20:00|5542|5542|5547|5545|5559|5558|5542|5542|54486
1643279100000|2022-01-27 10:25:00|5546|5546|5550|5549|5552|5551|5545|5544|23183
1643279400000|2022-01-27 10:30:00|5549|5548|5554|5553|5560|5559|5549|5548|43558
1643279700000|2022-01-27 10:35:00|5555|5554|5553|5552|5563|5562|5551|5550|20672
1643280000000|2022-01-27 10:40:00|5554|5553|5553|5552|5556|5555|5548|5547|16485
1643280300000|2022-01-27 10:45:00|5554|5553|5537|5536|5560|5559|5534|5532|18224
1643280600000|2022-01-27 10:50:00|5538|5537|5527|5526|5543|5541|5527|5526|36925
1643280900000|2022-01-27 10:55:00|5525|5525|5534|5532|5538|5537|5525|5524|35843
1643281200000|2022-01-27 11:00:00|5533|5533|5525|5524|5539|5538|5525|5524|21960
1643281500000|2022-01-27 11:05:00|5526|5525|5505|5504|5530|5528|5500|5498|53286
1643281800000|2022-01-27 11:10:00|5506|5505|5537|5536|5541|5540|5506|5505|18183
1643282100000|2022-01-27 11:15:00|5538|5535|5537|5535|5539|5537|5531|5530|24271
1643282400000|2022-01-27 11:20:00|5536|5534|5526|5524|5537|5535|5517|5516|21746
1643282700000|2022-01-27 11:25:00|5525|5525|5538|5537|5543|5542|5525|5524|23019
1643283000000|2022-01-27 11:30:00|5539|5538|5543|5542|5544|5543|5539|5538|12234
1643283300000|2022-01-27 11:35:00|5544|5543|5538|5537|5545|5543|5533|5531|25851
1643283600000|2022-01-27 11:40:00|5537|5536|5531|5530|5542|5540|5530|5529|26057
1643283900000|2022-01-27 11:45:00|5532|5531|5536|5535|5544|5543|5528|5527|24322
1643284200000|2022-01-27 11:50:00|5537|5536|5546|5544|5553|5551|5536|5535|33222
1643284500000|2022-01-27 11:55:00|5545|5545|5543|5542|5551|5550|5538|5537|18952
1643284800000|2022-01-27 12:00:00|5544|5543|5550|5549|5550|5549|5539|5538|15718
1643285100000|2022-01-27 12:05:00|5549|5548|5545|5544|5549|5548|5539|5537|16362
1643285400000|2022-01-27 12:10:00|5546|5545|5548|5547|5550|5549|5545|5544|14893
1643285700000|2022-01-27 12:15:00|5549|5548|5544|5542|5552|5551|5540|5539|17084
1643286000000|2022-01-27 12:20:00|5543|5543|5537|5535|5547|5546|5535|5534|15548
1643286300000|2022-01-27 12:25:00|5538|5536|5540|5539|5544|5541|5536|5535|17014
1643286600000|2022-01-27 12:30:00|5541|5540|5537|5536|5545|5544|5536|5535|16920
1643286900000|2022-01-27 12:35:00|5538|5537|5539|5538|5545|5544|5537|5536|20527
1643287200000|2022-01-27 12:40:00|5540|5539|5546|5545|5550|5549|5540|5539|20425
1643287500000|2022-01-27 12:45:00|5545|5544|5550|5548|5553|5552|5544|5543|18858
1643287800000|2022-01-27 12:50:00|5551|5549|5561|5560|5565|5564|5547|5546|20959
1643288100000|2022-01-27 12:55:00|5562|5561|5557|5556|5563|5562|5556|5555|24278
1643288400000|2022-01-27 13:00:00|5558|5557|5557|5556|5560|5558|5551|5550|19210
1643288700000|2022-01-27 13:05:00|5558|5557|5562|5561|5568|5567|5554|5553|16929
1643289000000|2022-01-27 13:10:00|5563|5562|5547|5546|5563|5562|5546|5544|93644
1643289300000|2022-01-27 13:15:00|5548|5547|5555|5554|5555|5554|5545|5543|16924
1643289600000|2022-01-27 13:20:00|5556|5555|5551|5550|5557|5555|5542|5539|25508
1643289900000|2022-01-27 13:25:00|5552|5551|5552|5551|5553|5551|5543|5542|22511
1643290200000|2022-01-27 13:30:00|5553|5552|5559|5558|5559|5558|5547|5546|17174
1643290500000|2022-01-27 13:35:00|5560|5557|5555|5554|5560|5557|5550|5549|19541
1643290800000|2022-01-27 13:40:00|5556|5555|5560|5559|5561|5559|5549|5548|16077
1643291100000|2022-01-27 13:45:00|5561|5560|5554|5553|5562|5561|5551|5549|18439
1643291400000|2022-01-27 13:50:00|5555|5554|5552|5550|5560|5558|5550|5549|18006
1643291700000|2022-01-27 13:55:00|5551|5549|5550|5549|5555|5554|5549|5548|20489
1643292000000|2022-01-27 14:00:00|5549|5548|5559|5557|5561|5560|5547|5546|25406
1643292300000|2022-01-27 14:05:00|5558|5556|5551|5550|5562|5561|5549|5548|17179
1643292600000|2022-01-27 14:10:00|5552|5551|5569|5567|5569|5567|5552|5551|20357
1643292900000|2022-01-27 14:15:00|5568|5568|5569|5568|5572|5571|5567|5566|24626
1643293200000|2022-01-27 14:20:00|5568|5567|5562|5561|5569|5568|5557|5556|27419
1643293500000|2022-01-27 14:25:00|5563|5562|5575|5574|5578|5576|5563|5562|38830
1643293800000|2022-01-27 14:30:00|5576|5575|5592|5591|5600|5599|5569|5568|185571
1643294100000|2022-01-27 14:35:00|5593|5592|5609|5608|5609|5608|5587|5586|109816
1643294400000|2022-01-27 14:40:00|5608|5607|5610|5608|5617|5616|5602|5600|94421
1643294700000|2022-01-27 14:45:00|5611|5609|5623|5622|5624|5623|5610|5608|66646
1643295000000|2022-01-27 14:50:00|5622|5621|5607|5606|5622|5621|5606|5605|64143
1643295300000|2022-01-27 14:55:00|5606|5605|5591|5590|5611|5609|5590|5589|91116
1643295600000|2022-01-27 15:00:00|5592|5591|5593|5592|5599|5598|5581|5579|64882
1643295900000|2022-01-27 15:05:00|5592|5591|5594|5593|5597|5596|5588|5586|97754
1643296200000|2022-01-27 15:10:00|5595|5594|5602|5601|5607|5606|5593|5592|94740
1643296500000|2022-01-27 15:15:00|5601|5600|5597|5596|5610|5609|5591|5590|59218
1643296800000|2022-01-27 15:20:00|5598|5597|5581|5579|5602|5601|5578|5577|79719
1643297100000|2022-01-27 15:25:00|5582|5580|5566|5565|5583|5581|5565|5564|43996
1643297400000|2022-01-27 15:30:00|5567|5566|5564|5563|5573|5572|5563|5562|43475
1643297700000|2022-01-27 15:35:00|5563|5562|5564|5563|5565|5564|5555|5552|61743
1643298000000|2022-01-27 15:40:00|5565|5564|5583|5582|5583|5582|5561|5560|56724
1643298300000|2022-01-27 15:45:00|5584|5583|5579|5578|5587|5586|5577|5576|66681
1643298600000|2022-01-27 15:50:00|5578|5577|5580|5579|5583|5582|5575|5574|56295
1643298900000|2022-01-27 15:55:00|5581|5580|5582|5581|5583|5582|5574|5573|66827
1643299200000|2022-01-27 16:00:00|5583|5582|5576|5575|5585|5584|5573|5572|62236
1643299500000|2022-01-27 16:05:00|5577|5576|5571|5570|5579|5578|5568|5567|137005
1643299800000|2022-01-27 16:10:00|5572|5569|5584|5583|5584|5583|5570|5569|40207
1643300100000|2022-01-27 16:15:00|5583|5582|5584|5583|5584|5583|5574|5573|91586
1643300400000|2022-01-27 16:20:00|5583|5582|5569|5568|5584|5582|5567|5565|70121
1643300700000|2022-01-27 16:25:00|5568|5567|5574|5572|5575|5573|5563|5562|75248
1643356800000|2022-01-28 08:00:00|5625|5616|5639|5637|5640|5638|5616|5612|76888
1643357100000|2022-01-28 08:05:00|5637|5635|5643|5640|5643|5640|5626|5624|56821
1643357400000|2022-01-28 08:10:00|5642|5639|5639|5637|5647|5646|5636|5633|68209
1643357700000|2022-01-28 08:15:00|5638|5636|5640|5639|5642|5640|5630|5628|40367
1643358000000|2022-01-28 08:20:00|5639|5638|5605|5603|5640|5638|5598|5597|87177
1643358300000|2022-01-28 08:25:00|5604|5604|5632|5630|5634|5633|5601|5600|36129
1643358600000|2022-01-28 08:30:00|5633|5631|5627|5626|5635|5633|5619|5617|32004
1643358900000|2022-01-28 08:35:00|5628|5627|5624|5623|5633|5632|5622|5621|34061
1643359200000|2022-01-28 08:40:00|5623|5622|5616|5613|5626|5625|5614|5612|33746
1643359500000|2022-01-28 08:45:00|5615|5612|5632|5631|5632|5631|5606|5604|63066
1643359800000|2022-01-28 08:50:00|5631|5630|5658|5657|5665|5664|5629|5628|97676
1643360100000|2022-01-28 08:55:00|5659|5658|5655|5654|5661|5660|5641|5640|62000
1643360400000|2022-01-28 09:00:00|5656|5655|5640|5639|5658|5657|5636|5634|55779
1643360700000|2022-01-28 09:05:00|5641|5640|5633|5632|5643|5642|5632|5630|31916
1643361000000|2022-01-28 09:10:00|5631|5630|5636|5635|5638|5637|5629|5627|74831
1643361300000|2022-01-28 09:15:00|5637|5636|5631|5630|5638|5637|5628|5627|30387
1643361600000|2022-01-28 09:20:00|5630|5629|5609|5608|5630|5629|5607|5606|41032
1643361900000|2022-01-28 09:25:00|5608|5607|5602|5600|5613|5612|5584|5582|44056
1643362200000|2022-01-28 09:30:00|5601|5599|5583|5582|5601|5600|5581|5578|44867
1643362500000|2022-01-28 09:35:00|5584|5583|5586|5585|5597|5596|5577|5575|32176
1643362800000|2022-01-28 09:40:00|5587|5586|5589|5587|5589|5588|5584|5582|21498
1643363100000|2022-01-28 09:45:00|5588|5586|5579|5578|5589|5588|5577|5575|44985
1643363400000|2022-01-28 09:50:00|5578|5577|5568|5567|5580|5578|5562|5560|25700
1643363700000|2022-01-28 09:55:00|5569|5568|5554|5553|5570|5569|5551|5549|35676
1643364000000|2022-01-28 10:00:00|5555|5552|5554|5553|5556|5555|5548|5545|31260
1643364300000|2022-01-28 10:05:00|5555|5554|5553|5552|5557|5555|5548|5547|30778
1643364600000|2022-01-28 10:10:00|5554|5553|5553|5552|5556|5555|5545|5543|21194
1643364900000|2022-01-28 10:15:00|5552|5551|5545|5544|5552|5551|5540|5539|34541
1643365200000|2022-01-28 10:20:00|5544|5543|5542|5541|5548|5547|5541|5539|29477
1643365500000|2022-01-28 10:25:00|5543|5542|5542|5541|5548|5547|5541|5540|22745
1643365800000|2022-01-28 10:30:00|5543|5542|5531|5530|5544|5542|5528|5527|13674
1643366100000|2022-01-28 10:35:00|5532|5531|5522|5521|5532|5531|5515|5514|45610
1643366400000|2022-01-28 10:40:00|5523|5522|5527|5526|5530|5528|5519|5518|74472
1643366700000|2022-01-28 10:45:00|5526|5525|5523|5522|5528|5526|5521|5520|32712
1643367000000|2022-01-28 10:50:00|5522|5521|5515|5514|5523|5522|5512|5510|22532
1643367300000|2022-01-28 10:55:00|5516|5513|5517|5516|5520|5519|5510|5509|36034
1643367600000|2022-01-28 11:00:00|5518|5515|5512|5510|5521|5520|5510|5509|19817
1643367900000|2022-01-28 11:05:00|5511|5509|5505|5504|5512|5511|5505|5503|21287
1643368200000|2022-01-28 11:10:00|5504|5503|5499|5497|5505|5504|5497|5495|41150
1643368500000|2022-01-28 11:15:00|5498|5496|5496|5495|5501|5500|5494|5493|27143
1643368800000|2022-01-28 11:20:00|5497|5496|5502|5501|5505|5504|5495|5494|26680
1643369100000|2022-01-28 11:25:00|5501|5500|5496|5494|5505|5504|5495|5493|19830
1643369400000|2022-01-28 11:30:00|5497|5495|5499|5498|5500|5499|5491|5490|27084
1643369700000|2022-01-28 11:35:00|5500|5499|5486|5485|5500|5499|5486|5485|15387
1643370000000|2022-01-28 11:40:00|5485|5484|5481|5479|5488|5487|5480|5478|24515
1643370300000|2022-01-28 11:45:00|5482|5480|5489|5488|5490|5488|5479|5478|12947
1643370600000|2022-01-28 11:50:00|5490|5489|5496|5495|5503|5501|5489|5488|29053
1643370900000|2022-01-28 11:55:00|5495|5494|5487|5486|5495|5494|5485|5484|21493
1643371200000|2022-01-28 12:00:00|5486|5485|5502|5501|5502|5501|5484|5483|14390
1643371500000|2022-01-28 12:05:00|5503|5502|5489|5488|5504|5503|5488|5487|17676
1643371800000|2022-01-28 12:10:00|5488|5487|5489|5488|5494|5493|5478|5477|46011
1643372100000|2022-01-28 12:15:00|5490|5489|5482|5481|5492|5491|5482|5481|34508
1643372400000|2022-01-28 12:20:00|5483|5482|5469|5468|5489|5488|5466|5465|40909
1643372700000|2022-01-28 12:25:00|5470|5469|5474|5473|5476|5474|5467|5466|14391
1643373000000|2022-01-28 12:30:00|5473|5472|5490|5488|5496|5494|5473|5471|30315
1643373300000|2022-01-28 12:35:00|5489|5487|5479|5477|5498|5496|5478|5476|24696
1643373600000|2022-01-28 12:40:00|5478|5478|5476|5475|5482|5481|5475|5473|7179
1643373900000|2022-01-28 12:45:00|5477|5476|5474|5473|5478|5477|5471|5470|12877
1643374200000|2022-01-28 12:50:00|5473|5472|5459|5458|5476|5475|5459|5458|14171
1643374500000|2022-01-28 12:55:00|5458|5457|5467|5466|5471|5469|5454|5452|38765
1643374800000|2022-01-28 13:00:00|5468|5467|5484|5483|5485|5484|5465|5464|29247
1643375100000|2022-01-28 13:05:00|5483|5482|5475|5474|5485|5484|5470|5469|46722
1643375400000|2022-01-28 13:10:00|5474|5473|5485|5483|5487|5486|5467|5465|31221
1643375700000|2022-01-28 13:15:00|5484|5482|5491|5489|5498|5497|5483|5482|32348
1643376000000|2022-01-28 13:20:00|5490|5490|5491|5490|5497|5495|5489|5488|26454
1643376300000|2022-01-28 13:25:00|5490|5489|5468|5467|5490|5489|5466|5463|70565
1643376600000|2022-01-28 13:30:00|5469|5468|5478|5476|5491|5490|5468|5466|72618
1643376900000|2022-01-28 13:35:00|5477|5475|5477|5476|5481|5480|5472|5471|107314
1643377200000|2022-01-28 13:40:00|5476|5475|5478|5476|5481|5479|5464|5463|60012
1643377500000|2022-01-28 13:45:00|5477|5475|5468|5467|5483|5481|5466|5465|37247
1643377800000|2022-01-28 13:50:00|5469|5468|5458|5457|5475|5474|5458|5457|24029
1643378100000|2022-01-28 13:55:00|5457|5456|5473|5472|5479|5477|5457|5456|31485
1643378400000|2022-01-28 14:00:00|5472|5471|5482|5480|5483|5482|5471|5470|42854
1643378700000|2022-01-28 14:05:00|5481|5479|5496|5494|5496|5494|5477|5476|17577
1643379000000|2022-01-28 14:10:00|5497|5495|5498|5497|5501|5500|5492|5491|21929
1643379300000|2022-01-28 14:15:00|5499|5498|5488|5487|5500|5498|5488|5487|18775
1643379600000|2022-01-28 14:20:00|5489|5488|5513|5511|5516|5514|5489|5488|112410
1643379900000|2022-01-28 14:25:00|5511|5510|5505|5503|5533|5532|5505|5503|66023
1643380200000|2022-01-28 14:30:00|5506|5504|5456|5454|5510|5509|5455|5454|211224
1643380500000|2022-01-28 14:35:00|5457|5455|5436|5433|5460|5458|5426|5424|103807
1643380800000|2022-01-28 14:40:00|5435|5434|5427|5424|5440|5438|5421|5420|79494
1643381100000|2022-01-28 14:45:00|5426|5423|5414|5412|5429|5427|5411|5409|62221
1643381400000|2022-01-28 14:50:00|5415|5413|5408|5406|5429|5427|5407|5406|105397
1643381700000|2022-01-28 14:55:00|5409|5407|5391|5389|5411|5408|5387|5385|157500
1643382000000|2022-01-28 15:00:00|5390|5388|5376|5374|5395|5393|5374|5372|78209
1643382300000|2022-01-28 15:05:00|5375|5373|5378|5376|5388|5384|5370|5368|59745
1643382600000|2022-01-28 15:10:00|5377|5375|5391|5390|5396|5395|5376|5374|88911
1643382900000|2022-01-28 15:15:00|5390|5389|5403|5401|5403|5401|5383|5382|88218
1643383200000|2022-01-28 15:20:00|5402|5400|5397|5395|5409|5408|5395|5394|84692
1643383500000|2022-01-28 15:25:00|5398|5396|5415|5413|5416|5414|5397|5395|90400
1643383800000|2022-01-28 15:30:00|5414|5412|5399|5396|5414|5412|5398|5396|86150
1643384100000|2022-01-28 15:35:00|5400|5397|5389|5387|5401|5400|5386|5384|66517
1643384400000|2022-01-28 15:40:00|5390|5388|5378|5376|5392|5390|5375|5373|65807
1643384700000|2022-01-28 15:45:00|5376|5375|5391|5389|5392|5390|5369|5368|95700
1643385000000|2022-01-28 15:50:00|5392|5390|5390|5388|5393|5391|5378|5376|61950
1643385300000|2022-01-28 15:55:00|5391|5389|5391|5389|5394|5392|5381|5380|157460
1643385600000|2022-01-28 16:00:00|5390|5388|5378|5376|5391|5389|5374|5373|70267
1643385900000|2022-01-28 16:05:00|5379|5377|5380|5378|5387|5385|5378|5377|109630
1643386200000|2022-01-28 16:10:00|5379|5377|5372|5370|5380|5378|5370|5369|89175
1643386500000|2022-01-28 16:15:00|5373|5371|5381|5379|5382|5381|5373|5371|80903
1643386800000|2022-01-28 16:20:00|5380|5380|5374|5372|5383|5382|5370|5369|148594
1643387100000|2022-01-28 16:25:00|5373|5371|5378|5376|5381|5380|5366|5365|189923
1643616000000|2022-01-31 08:00:00|5416|5409|5368|5363|5416|5409|5364|5362|52696
1643616300000|2022-01-31 08:05:00|5367|5364|5314|5312|5367|5365|5288|5285|126030
1643616600000|2022-01-31 08:10:00|5316|5313|5295|5293|5327|5325|5289|5287|28570
1643616900000|2022-01-31 08:15:00|5297|5294|5290|5286|5307|5305|5283|5281|52008
1643617200000|2022-01-31 08:20:00|5288|5287|5316|5314|5320|5317|5288|5286|49218
1643617500000|2022-01-31 08:25:00|5315|5313|5293|5291|5316|5313|5293|5291|68219
1643617800000|2022-01-31 08:30:00|5294|5293|5290|5288|5295|5293|5284|5282|41684
1643618100000|2022-01-31 08:35:00|5292|5287|5288|5286|5297|5295|5287|5285|28329
1643618400000|2022-01-31 08:40:00|5289|5287|5293|5291|5294|5292|5284|5283|32433
1643618700000|2022-01-31 08:45:00|5292|5290|5290|5287|5292|5291|5283|5282|26220
1643619000000|2022-01-31 08:50:00|5291|5288|5308|5306|5308|5306|5288|5286|33768
1643619300000|2022-01-31 08:55:00|5307|5307|5319|5316|5320|5319|5306|5304|38732
1643619600000|2022-01-31 09:00:00|5318|5315|5310|5308|5325|5322|5307|5305|28388
1643619900000|2022-01-31 09:05:00|5309|5309|5301|5299|5309|5309|5298|5297|29056
1643620200000|2022-01-31 09:10:00|5300|5298|5301|5299|5301|5300|5296|5294|10929
1643620500000|2022-01-31 09:15:00|5300|5300|5291|5289|5301|5300|5290|5288|29075
1643620800000|2022-01-31 09:20:00|5292|5290|5290|5287|5292|5291|5284|5283|19704
1643621100000|2022-01-31 09:25:00|5291|5288|5284|5281|5292|5291|5281|5280|28396
1643621400000|2022-01-31 09:30:00|5283|5282|5273|5271|5283|5282|5270|5267|31446
1643621700000|2022-01-31 09:35:00|5272|5272|5269|5267|5275|5273|5265|5264|27277
1643622000000|2022-01-31 09:40:00|5267|5266|5259|5257|5268|5267|5257|5254|34499
1643622300000|2022-01-31 09:45:00|5260|5258|5260|5257|5267|5264|5260|5257|22679
1643622600000|2022-01-31 09:50:00|5259|5256|5243|5240|5259|5256|5242|5240|30128
1643622900000|2022-01-31 09:55:00|5242|5239|5238|5236|5244|5242|5235|5233|31104
1643623200000|2022-01-31 10:00:00|5240|5237|5235|5232|5242|5240|5229|5227|23754
1643623500000|2022-01-31 10:05:00|5234|5231|5220|5219|5234|5232|5217|5216|17118
1643623800000|2022-01-31 10:10:00|5219|5218|5216|5214|5225|5223|5215|5212|26715
1643624100000|2022-01-31 10:15:00|5215|5213|5209|5207|5219|5218|5207|5205|42514
1643624400000|2022-01-31 10:20:00|5210|5208|5203|5201|5215|5214|5203|5201|35946
1643624700000|2022-01-31 10:25:00|5204|5202|5212|5210|5218|5217|5201|5200|34609
1643625000000|2022-01-31 10:30:00|5213|5211|5216|5214|5222|5220|5208|5206|48526
1643625300000|2022-01-31 10:35:00|5215|5215|5209|5207|5215|5215|5206|5204|35018
1643625600000|2022-01-31 10:40:00|5208|5206|5210|5208|5217|5216|5204|5202|29997
1643625900000|2022-01-31 10:45:00|5211|5209|5212|5210|5212|5211|5208|5205|14650
1643626200000|2022-01-31 10:50:00|5213|5211|5201|5199|5215|5213|5199|5197|24454
1643626500000|2022-01-31 10:55:00|5200|5198|5202|5200|5204|5202|5196|5194|11095
1643626800000|2022-01-31 11:00:00|5201|5199|5219|5217|5221|5218|5201|5199|26268
1643627100000|2022-01-31 11:05:00|5220|5218|5234|5232|5234|5232|5218|5217|30173
1643627400000|2022-01-31 11:10:00|5235|5233|5231|5229|5240|5238|5228|5226|18945
1643627700000|2022-01-31 11:15:00|5232|5230|5233|5231|5239|5237|5230|5229|11943
1643628000000|2022-01-31 11:20:00|5232|5230|5237|5234|5241|5239|5229|5228|19466
1643628300000|2022-01-31 11:25:00|5235|5233|5231|5229|5237|5236|5226|5225|20976
1643628600000|2022-01-31 11:30:00|5230|5228|5235|5233|5236|5234|5229|5227|12028
1643628900000|2022-01-31 11:35:00|5236|5234|5240|5238|5241|5239|5226|5225|24967
1643629200000|2022-01-31 11:40:00|5241|5239|5247|5245|5251|5249|5240|5239|15541
1643629500000|2022-01-31 11:45:00|5246|5244|5248|5246|5248|5246|5243|5241|12278
1643629800000|2022-01-31 11:50:00|5247|5245|5246|5244|5250|5249|5245|5244|22584
1643630100000|2022-01-31 11:55:00|5247|5245|5244|5242|5249|5248|5244|5242|20393
1643630400000|2022-01-31 12:00:00|5245|5243|5240|5238|5246|5245|5237|5235|35502
1643630700000|2022-01-31 12:05:00|5239|5237|5239|5237|5244|5242|5235|5234|18967
1643631000000|2022-01-31 12:10:00|5238|5236|5244|5242|5244|5242|5238|5236|15995
1643631300000|2022-01-31 12:15:00|5243|5241|5237|5236|5244|5242|5233|5231|22532
1643631600000|2022-01-31 12:20:00|5236|5235|5232|5230|5239|5237|5231|5229|11506
1643631900000|2022-01-31 12:25:00|5231|5231|5245|5243|5245|5243|5231|5230|15134
1643632200000|2022-01-31 12:30:00|5244|5242|5244|5242|5247|5246|5243|5241|18094
1643632500000|2022-01-31 12:35:00|5245|5243|5248|5246|5249|5248|5244|5243|20350
1643632800000|2022-01-31 12:40:00|5249|5247|5249|5247|5251|5249|5239|5237|19555
1643633100000|2022-01-31 12:45:00|5248|5246|5251|5249|5251|5250|5245|5243|28360
1643633400000|2022-01-31 12:50:00|5250|5248|5249|5248|5251|5250|5247|5245|18841
1643633700000|2022-01-31 12:55:00|5248|5247|5258|5256|5260|5258|5248|5246|20124
1643634000000|2022-01-31 13:00:00|5259|5257|5248|5246|5259|5258|5247|5245|8379
1643634300000|2022-01-31 13:05:00|5249|5247|5243|5241|5253|5251|5239|5237|18313
1643634600000|2022-01-31 13:10:00|5244|5242|5247|5245|5247|5246|5239|5237|15433
1643634900000|2022-01-31 13:15:00|5248|5246|5237|5236|5251|5249|5237|5236|16684
1643635200000|2022-01-31 13:20:00|5238|5237|5241|5239|5242|5241|5236|5234|18077
1643635500000|2022-01-31 13:25:00|5240|5238|5242|5241|5242|5241|5234|5233|17550
1643635800000|2022-01-31 13:30:00|5243|5242|5244|5242|5247|5245|5237|5236|14996
1643636100000|2022-01-31 13:35:00|5243|5241|5241|5240|5245|5244|5241|5239|14629
1643636400000|2022-01-31 13:40:00|5242|5241|5241|5239|5242|5241|5238|5236|16686
1643636700000|2022-01-31 13:45:00|5242|5240|5238|5236|5243|5241|5235|5233|14785
1643637000000|2022-01-31 13:50:00|5237|5237|5231|5229|5240|5239|5231|5229|14577
1643637300000|2022-01-31 13:55:00|5232|5230|5238|5236|5241|5240|5232|5229|28851
1643637600000|2022-01-31 14:00:00|5239|5237|5238|5236|5241|5240|5235|5233|30896
1643637900000|2022-01-31 14:05:00|5239|5237|5238|5237|5240|5238|5237|5235|15448
1643638200000|2022-01-31 14:10:00|5237|5236|5238|5237|5242|5240|5236|5235|30867
1643638500000|2022-01-31 14:15:00|5237|5236|5241|5240|5243|5242|5233|5232|48683
1643638800000|2022-01-31 14:20:00|5242|5241|5240|5238|5244|5242|5239|5237|19121
1643639100000|2022-01-31 14:25:00|5241|5239|5239|5237|5248|5247|5233|5232|75821
1643639400000|2022-01-31 14:30:00|5238|5236|5250|5248|5257|5255|5238|5236|113373
1643639700000|2022-01-31 14:35:00|5249|5247|5238|5236|5259|5257|5235|5233|49924
1643640000000|2022-01-31 14:40:00|5237|5235|5241|5239|5242|5240|5228|5226|53820
1643640300000|2022-01-31 14:45:00|5240|5238|5236|5235|5241|5239|5231|5229|40842
1643640600000|2022-01-31 14:50:00|5237|5234|5235|5232|5242|5240|5233|5231|33315
1643640900000|2022-01-31 14:55:00|5234|5233|5238|5236|5239|5238|5227|5226|107613
1643641200000|2022-01-31 15:00:00|5237|5235|5225|5223|5239|5238|5224|5222|58834
1643641500000|2022-01-31 15:05:00|5224|5224|5227|5225|5229|5228|5221|5219|51523
1643641800000|2022-01-31 15:10:00|5228|5226|5239|5237|5241|5240|5226|5225|66446
1643642100000|2022-01-31 15:15:00|5240|5238|5239|5237|5244|5243|5234|5231|59614
1643642400000|2022-01-31 15:20:00|5240|5238|5235|5234|5247|5245|5232|5231|98654
1643642700000|2022-01-31 15:25:00|5236|5235|5237|5235|5242|5240|5233|5231|28563
1643643000000|2022-01-31 15:30:00|5236|5236|5233|5231|5241|5240|5231|5230|39219
1643643300000|2022-01-31 15:35:00|5232|5232|5217|5216|5236|5234|5215|5214|83124
1643643600000|2022-01-31 15:40:00|5216|5215|5208|5207|5219|5218|5208|5207|38839
1643643900000|2022-01-31 15:45:00|5209|5208|5209|5208|5211|5210|5206|5205|41589
1643644200000|2022-01-31 15:50:00|5210|5209|5208|5207|5214|5213|5207|5205|32353
1643644500000|2022-01-31 15:55:00|5207|5206|5213|5212|5214|5213|5206|5205|44231
1643644800000|2022-01-31 16:00:00|5214|5213|5212|5210|5216|5215|5206|5205|92572
1643645100000|2022-01-31 16:05:00|5211|5211|5208|5207|5214|5213|5207|5205|59303
1643645400000|2022-01-31 16:10:00|5209|5208|5203|5202|5211|5210|5203|5202|48546
1643645700000|2022-01-31 16:15:00|5204|5203|5198|5197|5205|5204|5196|5195|50771
1643646000000|2022-01-31 16:20:00|5197|5196|5197|5196|5199|5198|5193|5192|40166
1643646300000|2022-01-31 16:25:00|5196|5195|5180|5178|5197|5196|5178|5176|91480
1643702400000|2022-02-01 08:00:00|5282|5281|5269|5267|5293|5292|5256|5253|116164
1643702700000|2022-02-01 08:05:00|5270|5268|5312|5309|5318|5315|5266|5264|42431
1643703000000|2022-02-01 08:10:00|5313|5310|5307|5305|5326|5323|5305|5303|30809
1643703300000|2022-02-01 08:15:00|5308|5306|5307|5304|5326|5325|5306|5304|43792
1643703600000|2022-02-01 08:20:00|5306|5305|5310|5307|5311|5310|5294|5292|47647
1643703900000|2022-02-01 08:25:00|5311|5308|5306|5304|5313|5311|5305|5304|15146
1643704200000|2022-02-01 08:30:00|5307|5305|5321|5319|5329|5328|5307|5304|44454
1643704500000|2022-02-01 08:35:00|5322|5320|5325|5323|5325|5323|5309|5308|24074
1643704800000|2022-02-01 08:40:00|5324|5324|5330|5328|5342|5341|5324|5321|25241
1643705100000|2022-02-01 08:45:00|5329|5327|5340|5338|5341|5339|5328|5326|29684
1643705400000|2022-02-01 08:50:00|5338|5337|5338|5336|5343|5341|5337|5335|18201
1643705700000|2022-02-01 08:55:00|5337|5335|5325|5323|5338|5335|5322|5319|16331
1643706000000|2022-02-01 09:00:00|5324|5322|5301|5298|5324|5323|5295|5294|21201
1643706300000|2022-02-01 09:05:00|5299|5299|5287|5285|5299|5299|5284|5282|24381
1643706600000|2022-02-01 09:10:00|5288|5286|5296|5294|5304|5302|5288|5286|19479
1643706900000|2022-02-01 09:15:00|5295|5293|5298|5296|5309|5307|5292|5290|20651
1643707200000|2022-02-01 09:20:00|5297|5295|5284|5282|5298|5296|5284|5282|18198
1643707500000|2022-02-01 09:25:00|5283|5281|5279|5277|5286|5285|5279|5276|19893
1643707800000|2022-02-01 09:30:00|5280|5279|5264|5262|5280|5279|5261|5260|18598
1643708100000|2022-02-01 09:35:00|5265|5263|5260|5258|5266|5264|5251|5249|23667
1643708400000|2022-02-01 09:40:00|5259|5257|5261|5258|5270|5269|5254|5252|18657
1643708700000|2022-02-01 09:45:00|5260|5259|5243|5241|5263|5261|5241|5240|22133
1643709000000|2022-02-01 09:50:00|5242|5240|5248|5245|5250|5248|5235|5233|25926
1643709300000|2022-02-01 09:55:00|5247|5246|5250|5248|5254|5253|5247|5246|9348
1643709600000|2022-02-01 10:00:00|5249|5247|5251|5249|5252|5250|5240|5237|11085
1643709900000|2022-02-01 10:05:00|5252|5250|5251|5249|5254|5253|5250|5247|9936
1643710200000|2022-02-01 10:10:00|5250|5248|5239|5237|5255|5253|5239|5236|11345
1643710500000|2022-02-01 10:15:00|5238|5236|5239|5238|5245|5244|5236|5234|22405
1643710800000|2022-02-01 10:20:00|5240|5239|5243|5241|5245|5243|5237|5236|11797
1643711100000|2022-02-01 10:25:00|5244|5242|5242|5240|5248|5246|5239|5238|7794
1643711400000|2022-02-01 10:30:00|5243|5241|5253|5251|5254|5252|5243|5240|13785
1643711700000|2022-02-01 10:35:00|5252|5250|5261|5259|5262|5260|5250|5249|8851
1643712000000|2022-02-01 10:40:00|5260|5258|5259|5257|5263|5262|5257|5255|16589
1643712300000|2022-02-01 10:45:00|5258|5256|5253|5250|5265|5264|5253|5250|10287
1643712600000|2022-02-01 10:50:00|5254|5251|5257|5255|5258|5257|5254|5251|4916
1643712900000|2022-02-01 10:55:00|5256|5256|5256|5254|5259|5258|5256|5254|7870
1643713200000|2022-02-01 11:00:00|5255|5255|5251|5250|5256|5255|5244|5243|25177
1643713500000|2022-02-01 11:05:00|5252|5251|5257|5256|5259|5257|5251|5248|11851
1643713800000|2022-02-01 11:10:00|5256|5255|5262|5261|5266|5265|5252|5249|14216
1643714100000|2022-02-01 11:15:00|5263|5260|5274|5272|5274|5272|5263|5260|6488
1643714400000|2022-02-01 11:20:00|5275|5273|5276|5274|5279|5276|5268|5267|11790
1643714700000|2022-02-01 11:25:00|5275|5273|5278|5276|5279|5277|5271|5270|12781
1643715000000|2022-02-01 11:30:00|5279|5277|5282|5280|5285|5283|5279|5277|5686
1643715300000|2022-02-01 11:35:00|5283|5279|5280|5279|5284|5282|5280|5279|3737
1643715600000|2022-02-01 11:40:00|5281|5280|5277|5275|5283|5281|5275|5274|12866
1643715900000|2022-02-01 11:45:00|5278|5276|5278|5276|5279|5278|5275|5273|6888
1643716200000|2022-02-01 11:50:00|5277|5275|5286|5284|5287|5285|5276|5274|8547
1643716500000|2022-02-01 11:55:00|5287|5285|5276|5274|5287|5285|5275|5274|10139
1643716800000|2022-02-01 12:00:00|5277|5275|5275|5273|5277|5275|5273|5271|7265
1643717100000|2022-02-01 12:05:00|5276|5274|5272|5271|5279|5277|5272|5271|7335
1643717400000|2022-02-01 12:10:00|5273|5270|5274|5273|5279|5278|5272|5270|8794
1643717700000|2022-02-01 12:15:00|5273|5272|5273|5271|5275|5273|5272|5270|10123
1643718000000|2022-02-01 12:20:00|5272|5270|5271|5270|5273|5271|5270|5269|7182
1643718300000|2022-02-01 12:25:00|5270|5269|5272|5270|5272|5271|5267|5265|8603
1643718600000|2022-02-01 12:30:00|5273|5271|5278|5277|5279|5277|5272|5271|10210
1643718900000|2022-02-01 12:35:00|5279|5276|5297|5295|5297|5295|5277|5276|40224
1643719200000|2022-02-01 12:40:00|5296|5294|5297|5295|5302|5300|5293|5291|13802
1643719500000|2022-02-01 12:45:00|5298|5294|5294|5292|5305|5303|5293|5291|103231
1643719800000|2022-02-01 12:50:00|5293|5291|5301|5299|5301|5299|5292|5290|52027
1643720100000|2022-02-01 12:55:00|5300|5298|5292|5290|5301|5299|5290|5288|10514
1643720400000|2022-02-01 13:00:00|5293|5291|5299|5297|5299|5297|5293|5290|15923
1643720700000|2022-02-01 13:05:00|5300|5298|5300|5298|5304|5302|5294|5291|13012
1643721000000|2022-02-01 13:10:00|5301|5299|5307|5305|5307|5305|5297|5296|20025
1643721300000|2022-02-01 13:15:00|5306|5304|5322|5320|5324|5323|5306|5304|16463
1643721600000|2022-02-01 13:20:00|5323|5321|5312|5311|5323|5321|5312|5310|17424
1643721900000|2022-02-01 13:25:00|5311|5310|5305|5303|5313|5312|5302|5301|17055
1643722200000|2022-02-01 13:30:00|5306|5304|5310|5307|5315|5313|5302|5301|16704
1643722500000|2022-02-01 13:35:00|5309|5306|5307|5305|5310|5308|5303|5301|22390
1643722800000|2022-02-01 13:40:00|5306|5306|5315|5313|5319|5317|5306|5305|17135
1643723100000|2022-02-01 13:45:00|5314|5312|5322|5321|5323|5321|5310|5309|10236
1643723400000|2022-02-01 13:50:00|5321|5320|5322|5320|5323|5321|5317|5316|68030
1643723700000|2022-02-01 13:55:00|5321|5321|5314|5312|5325|5323|5312|5311|19150
1643724000000|2022-02-01 14:00:00|5313|5313|5309|5307|5324|5322|5307|5306|28949
1643724300000|2022-02-01 14:05:00|5307|5306|5307|5305|5312|5309|5305|5303|14045
1643724600000|2022-02-01 14:10:00|5306|5304|5304|5301|5308|5307|5301|5299|15588
1643724900000|2022-02-01 14:15:00|5303|5302|5303|5302|5304|5303|5299|5298|357206
1643725200000|2022-02-01 14:20:00|5302|5301|5294|5293|5302|5301|5290|5289|11276
1643725500000|2022-02-01 14:25:00|5295|5292|5300|5298|5301|5300|5292|5291|28685
1643725800000|2022-02-01 14:30:00|5299|5297|5315|5313|5319|5318|5297|5295|94375
1643726100000|2022-02-01 14:35:00|5314|5312|5316|5315|5330|5327|5311|5310|684350
1643726400000|2022-02-01 14:40:00|5317|5314|5305|5303|5328|5327|5303|5301|72558
1643726700000|2022-02-01 14:45:00|5306|5304|5317|5315|5319|5317|5306|5304|34293
1643727000000|2022-02-01 14:50:00|5318|5316|5322|5320|5332|5330|5316|5314|61521
1643727300000|2022-02-01 14:55:00|5321|5319|5335|5333|5339|5337|5321|5319|47574
1643727600000|2022-02-01 15:00:00|5334|5334|5325|5324|5343|5339|5318|5316|60960
1643727900000|2022-02-01 15:05:00|5326|5325|5327|5325|5334|5332|5316|5314|39117
1643728200000|2022-02-01 15:10:00|5328|5326|5340|5339|5341|5340|5321|5319|40906
1643728500000|2022-02-01 15:15:00|5339|5338|5335|5333|5341|5339|5334|5332|47717
1643728800000|2022-02-01 15:20:00|5336|5334|5341|5339|5347|5346|5334|5332|38721
1643729100000|2022-02-01 15:25:00|5340|5338|5344|5342|5349|5348|5337|5335|65745
1643729400000|2022-02-01 15:30:00|5345|5343|5355|5352|5359|5358|5344|5342|76955
1643729700000|2022-02-01 15:35:00|5354|5353|5356|5354|5359|5358|5353|5351|44732
1643730000000|2022-02-01 15:40:00|5355|5355|5357|5356|5361|5359|5346|5344|50777
1643730300000|2022-02-01 15:45:00|5358|5357|5355|5354|5363|5361|5350|5349|49210
1643730600000|2022-02-01 15:50:00|5354|5353|5360|5358|5362|5360|5354|5353|52314
1643730900000|2022-02-01 15:55:00|5359|5359|5364|5363|5364|5363|5353|5351|61723
1643731200000|2022-02-01 16:00:00|5363|5362|5354|5352|5365|5364|5354|5352|67060
1643731500000|2022-02-01 16:05:00|5355|5353|5353|5351|5357|5356|5344|5342|60369
1643731800000|2022-02-01 16:10:00|5352|5352|5355|5353|5355|5353|5345|5343|43002
1643732100000|2022-02-01 16:15:00|5354|5352|5350|5348|5355|5354|5349|5347|38474
1643732400000|2022-02-01 16:20:00|5349|5349|5343|5341|5354|5353|5342|5341|44229
1643732700000|2022-02-01 16:25:00|5344|5342|5333|5331|5346|5345|5333|5331|64155
1643788800000|2022-02-02 08:00:00|5426|5421|5418|5415|5452|5437|5394|5387|168210
1643789100000|2022-02-02 08:05:00|5417|5414|5399|5397|5417|5414|5396|5395|74734
1643789400000|2022-02-02 08:10:00|5398|5398|5436|5433|5438|5435|5398|5397|39578
1643789700000|2022-02-02 08:15:00|5435|5432|5426|5423|5435|5432|5398|5395|85733
1643790000000|2022-02-02 08:20:00|5425|5425|5433|5431|5438|5437|5425|5423|18534
1643790300000|2022-02-02 08:25:00|5432|5430|5433|5432|5445|5441|5430|5427|33201
1643790600000|2022-02-02 08:30:00|5434|5433|5427|5425|5435|5433|5423|5422|16365
1643790900000|2022-02-02 08:35:00|5428|5426|5420|5418|5434|5432|5420|5417|21109
1643791200000|2022-02-02 08:40:00|5419|5417|5430|5428|5434|5432|5419|5417|12123
1643791500000|2022-02-02 08:45:00|5429|5427|5431|5429|5431|5430|5426|5424|12795
1643791800000|2022-02-02 08:50:00|5430|5428|5434|5432|5436|5434|5428|5426|13735
1643792100000|2022-02-02 08:55:00|5433|5433|5428|5426|5442|5440|5428|5426|59202
1643792400000|2022-02-02 09:00:00|5427|5427|5433|5432|5435|5434|5427|5427|37946
1643792700000|2022-02-02 09:05:00|5434|5433|5439|5437|5444|5442|5433|5432|21837
1643793000000|2022-02-02 09:10:00|5438|5436|5440|5438|5442|5440|5432|5430|26595
1643793300000|2022-02-02 09:15:00|5439|5437|5427|5425|5439|5437|5426|5424|14632
1643793600000|2022-02-02 09:20:00|5428|5426|5428|5426|5431|5429|5426|5424|14662
1643793900000|2022-02-02 09:25:00|5427|5425|5417|5416|5427|5425|5417|5415|9998
1643794200000|2022-02-02 09:30:00|5418|5417|5423|5421|5426|5424|5418|5417|18775
1643794500000|2022-02-02 09:35:00|5424|5422|5423|5421|5431|5429|5422|5420|15760
1643794800000|2022-02-02 09:40:00|5421|5420|5427|5425|5427|5425|5419|5418|9032
1643795100000|2022-02-02 09:45:00|5428|5426|5420|5418|5429|5428|5417|5416|13108
1643795400000|2022-02-02 09:50:00|5421|5419|5408|5406|5422|5421|5404|5403|16915
1643795700000|2022-02-02 09:55:00|5409|5407|5406|5403|5409|5407|5401|5400|43645
1643796000000|2022-02-02 10:00:00|5405|5402|5401|5399|5405|5402|5394|5392|11432
1643796300000|2022-02-02 10:05:00|5400|5398|5392|5389|5401|5398|5388|5386|7929
1643796600000|2022-02-02 10:10:00|5391|5388|5399|5397|5400|5399|5390|5388|8971
1643796900000|2022-02-02 10:15:00|5400|5398|5403|5401|5403|5401|5395|5394|12889
1643797200000|2022-02-02 10:20:00|5402|5400|5402|5400|5405|5404|5399|5397|33743
1643797500000|2022-02-02 10:25:00|5401|5399|5395|5393|5401|5399|5392|5390|8332
1643797800000|2022-02-02 10:30:00|5396|5395|5402|5401|5404|5401|5396|5395|8806
1643798100000|2022-02-02 10:35:00|5403|5402|5401|5399|5405|5404|5396|5394|18864
1643798400000|2022-02-02 10:40:00|5400|5398|5396|5394|5400|5398|5394|5392|9220
1643798700000|2022-02-02 10:45:00|5395|5393|5397|5395|5399|5397|5394|5391|14528
1643799000000|2022-02-02 10:50:00|5396|5394|5405|5403|5405|5403|5392|5390|10283
1643799300000|2022-02-02 10:55:00|5406|5404|5411|5409|5411|5410|5404|5402|11267
1643799600000|2022-02-02 11:00:00|5410|5408|5412|5410|5413|5412|5409|5407|10378
1643799900000|2022-02-02 11:05:00|5411|5409|5407|5405|5411|5409|5402|5401|9462
1643800200000|2022-02-02 11:10:00|5406|5404|5400|5399|5406|5404|5397|5396|10290
1643800500000|2022-02-02 11:15:00|5401|5400|5395|5393|5401|5400|5394|5393|5680
1643800800000|2022-02-02 11:20:00|5396|5394|5399|5397|5399|5397|5395|5393|6027
1643801100000|2022-02-02 11:25:00|5400|5398|5407|5405|5407|5406|5399|5397|3412
1643801400000|2022-02-02 11:30:00|5406|5404|5408|5406|5408|5407|5403|5401|5533
1643801700000|2022-02-02 11:35:00|5407|5405|5405|5403|5407|5405|5402|5400|11409
1643802000000|2022-02-02 11:40:00|5406|5404|5408|5407|5411|5410|5406|5404|8568
1643802300000|2022-02-02 11:45:00|5409|5406|5405|5403|5409|5407|5403|5402|10501
1643802600000|2022-02-02 11:50:00|5406|5404|5402|5400|5406|5405|5401|5400|5660
1643802900000|2022-02-02 11:55:00|5401|5399|5399|5398|5402|5399|5397|5396|4719
1643803200000|2022-02-02 12:00:00|5398|5397|5396|5394|5399|5397|5392|5391|9311
1643803500000|2022-02-02 12:05:00|5397|5395|5397|5395|5398|5397|5395|5393|8928
1643803800000|2022-02-02 12:10:00|5396|5394|5396|5394|5401|5399|5391|5390|9172
1643804100000|2022-02-02 12:15:00|5397|5395|5400|5398|5400|5399|5395|5394|5243
1643804400000|2022-02-02 12:20:00|5401|5399|5399|5396|5402|5400|5396|5394|3177
1643804700000|2022-02-02 12:25:00|5398|5397|5391|5389|5398|5397|5390|5388|12967
1643805000000|2022-02-02 12:30:00|5392|5390|5386|5384|5392|5390|5385|5384|10602
1643805300000|2022-02-02 12:35:00|5387|5385|5374|5372|5388|5387|5374|5372|17331
1643805600000|2022-02-02 12:40:00|5373|5371|5382|5380|5382|5381|5371|5370|25792
1643805900000|2022-02-02 12:45:00|5383|5381|5380|5378|5384|5383|5377|5376|95030
1643806200000|2022-02-02 12:50:00|5381|5379|5382|5380|5384|5383|5379|5377|8620
1643806500000|2022-02-02 12:55:00|5383|5381|5385|5383|5388|5386|5382|5381|5630
1643806800000|2022-02-02 13:00:00|5384|5382|5382|5380|5385|5384|5378|5376|10024
1643807100000|2022-02-02 13:05:00|5381|5379|5375|5374|5381|5379|5375|5374|7866
1643807400000|2022-02-02 13:10:00|5374|5373|5375|5373|5381|5378|5374|5373|11114
1643807700000|2022-02-02 13:15:00|5376|5374|5373|5372|5378|5376|5373|5372|12668
1643808000000|2022-02-02 13:20:00|5372|5371|5371|5369|5375|5374|5369|5368|157535
1643808300000|2022-02-02 13:25:00|5370|5368|5353|5351|5370|5368|5352|5351|16720
1643808600000|2022-02-02 13:30:00|5354|5352|5358|5357|5359|5358|5353|5351|23800
1643808900000|2022-02-02 13:35:00|5359|5358|5363|5362|5363|5362|5358|5357|7450
1643809200000|2022-02-02 13:40:00|5364|5361|5365|5363|5365|5364|5362|5360|15348
1643809500000|2022-02-02 13:45:00|5364|5362|5372|5370|5376|5374|5362|5360|28148
1643809800000|2022-02-02 13:50:00|5373|5371|5370|5368|5374|5372|5367|5365|12032
1643810100000|2022-02-02 13:55:00|5369|5367|5367|5365|5371|5369|5366|5364|6571
1643810400000|2022-02-02 14:00:00|5368|5366|5369|5367|5373|5371|5362|5361|16584
1643810700000|2022-02-02 14:05:00|5368|5366|5374|5372|5375|5373|5366|5364|6638
1643811000000|2022-02-02 14:10:00|5375|5373|5380|5378|5382|5381|5374|5373|19152
1643811300000|2022-02-02 14:15:00|5379|5377|5379|5377|5380|5377|5373|5372|12489
1643811600000|2022-02-02 14:20:00|5380|5378|5390|5388|5390|5388|5378|5377|11760
1643811900000|2022-02-02 14:25:00|5389|5389|5382|5379|5390|5389|5379|5376|33864
1643812200000|2022-02-02 14:30:00|5381|5380|5382|5380|5384|5382|5368|5366|70083
1643812500000|2022-02-02 14:35:00|5381|5381|5367|5365|5384|5383|5359|5356|54161
1643812800000|2022-02-02 14:40:00|5366|5364|5347|5345|5372|5370|5345|5343|55826
1643813100000|2022-02-02 14:45:00|5346|5344|5342|5340|5349|5347|5340|5338|77440
1643813400000|2022-02-02 14:50:00|5343|5341|5350|5349|5353|5351|5342|5341|64453
1643813700000|2022-02-02 14:55:00|5351|5350|5345|5343|5353|5351|5340|5339|77399
1643814000000|2022-02-02 15:00:00|5346|5344|5351|5349|5357|5356|5345|5343|44785
1643814300000|2022-02-02 15:05:00|5350|5350|5351|5349|5355|5354|5348|5347|27573
1643814600000|2022-02-02 15:10:00|5350|5348|5349|5347|5356|5354|5348|5347|34084
1643814900000|2022-02-02 15:15:00|5348|5348|5351|5349|5354|5353|5344|5343|40510
1643815200000|2022-02-02 15:20:00|5352|5350|5367|5366|5370|5368|5351|5350|34930
1643815500000|2022-02-02 15:25:00|5368|5367|5371|5369|5373|5372|5363|5361|23100
1643815800000|2022-02-02 15:30:00|5372|5370|5376|5374|5387|5385|5372|5369|19505
1643816100000|2022-02-02 15:35:00|5374|5373|5382|5381|5384|5383|5372|5371|31734
1643816400000|2022-02-02 15:40:00|5381|5380|5386|5384|5389|5387|5377|5375|37397
1643816700000|2022-02-02 15:45:00|5387|5385|5388|5387|5390|5388|5385|5384|20161
1643817000000|2022-02-02 15:50:00|5387|5386|5380|5378|5387|5387|5378|5376|18061
1643817300000|2022-02-02 15:55:00|5381|5379|5383|5382|5387|5385|5380|5379|107276
1643817600000|2022-02-02 16:00:00|5382|5381|5380|5378|5383|5382|5376|5375|34809
1643817900000|2022-02-02 16:05:00|5379|5379|5375|5374|5380|5379|5375|5374|45878
1643818200000|2022-02-02 16:10:00|5376|5375|5379|5377|5381|5379|5375|5374|26505
1643818500000|2022-02-02 16:15:00|5378|5378|5375|5374|5381|5380|5375|5373|22317
1643818800000|2022-02-02 16:20:00|5376|5375|5375|5374|5378|5377|5369|5368|26615
1643819100000|2022-02-02 16:25:00|5376|5375|5373|5371|5377|5376|5370|5368|48629
1643875200000|2022-02-03 08:00:00|5493|5490|5474|5471|5519|5514|5462|5459|115390
1643875500000|2022-02-03 08:05:00|5472|5470|5452|5450|5481|5479|5441|5439|59492
1643875800000|2022-02-03 08:10:00|5451|5449|5453|5450|5466|5464|5444|5442|37529
1643876100000|2022-02-03 08:15:00|5452|5451|5427|5424|5452|5451|5427|5424|58981
1643876400000|2022-02-03 08:20:00|5426|5423|5434|5432|5436|5432|5412|5410|48834
1643876700000|2022-02-03 08:25:00|5435|5433|5424|5422|5448|5445|5423|5421|26118
1643877000000|2022-02-03 08:30:00|5425|5423|5444|5441|5452|5451|5425|5423|17255
1643877300000|2022-02-03 08:35:00|5443|5440|5438|5436|5448|5446|5431|5429|20148
1643877600000|2022-02-03 08:40:00|5439|5437|5436|5434|5449|5447|5433|5430|13999
1643877900000|2022-02-03 08:45:00|5435|5435|5431|5429|5443|5441|5431|5429|18289
1643878200000|2022-02-03 08:50:00|5430|5428|5420|5418|5430|5428|5418|5416|22481
1643878500000|2022-02-03 08:55:00|5421|5419|5424|5422|5425|5424|5419|5418|8717
1643878800000|2022-02-03 09:00:00|5423|5421|5417|5415|5435|5433|5416|5415|19377
1643879100000|2022-02-03 09:05:00|5416|5414|5404|5402|5416|5414|5402|5401|26923
1643879400000|2022-02-03 09:10:00|5403|5401|5406|5404|5408|5405|5397|5396|21513
1643879700000|2022-02-03 09:15:00|5405|5403|5420|5418|5420|5419|5402|5399|15678
1643880000000|2022-02-03 09:20:00|5419|5417|5413|5411|5421|5419|5412|5410|16562
1643880300000|2022-02-03 09:25:00|5412|5410|5410|5408|5415|5413|5408|5406|13143
1643880600000|2022-02-03 09:30:00|5411|5409|5418|5416|5425|5424|5411|5408|21262
1643880900000|2022-02-03 09:35:00|5417|5415|5418|5416|5421|5420|5413|5412|21703
1643881200000|2022-02-03 09:40:00|5419|5417|5413|5411|5420|5419|5412|5410|15518
1643881500000|2022-02-03 09:45:00|5414|5412|5410|5408|5415|5414|5407|5405|16726
1643881800000|2022-02-03 09:50:00|5409|5407|5396|5394|5409|5407|5396|5394|9672
1643882100000|2022-02-03 09:55:00|5395|5393|5399|5397|5401|5399|5391|5389|14995
1643882400000|2022-02-03 10:00:00|5398|5396|5401|5399|5402|5401|5394|5391|22230
1643882700000|2022-02-03 10:05:00|5400|5400|5400|5398|5401|5400|5395|5394|9232
1643883000000|2022-02-03 10:10:00|5401|5399|5411|5409|5413|5411|5398|5397|17961
1643883300000|2022-02-03 10:15:00|5412|5410|5408|5406|5412|5411|5407|5405|7845
1643883600000|2022-02-03 10:20:00|5407|5405|5409|5407|5409|5407|5402|5401|10340
1643883900000|2022-02-03 10:25:00|5408|5406|5403|5401|5409|5407|5400|5399|15225
1643884200000|2022-02-03 10:30:00|5404|5402|5400|5398|5405|5404|5399|5398|8231
1643884500000|2022-02-03 10:35:00|5401|5399|5401|5399|5403|5402|5400|5399|5155
1643884800000|2022-02-03 10:40:00|5400|5398|5399|5397|5401|5398|5393|5391|14926
1643885100000|2022-02-03 10:45:00|5400|5398|5396|5395|5401|5400|5395|5393|10101
1643885400000|2022-02-03 10:50:00|5397|5396|5390|5388|5398|5397|5385|5384|18548
1643885700000|2022-02-03 10:55:00|5391|5389|5391|5389|5391|5390|5386|5385|20182
1643886000000|2022-02-03 11:00:00|5392|5390|5397|5396|5399|5397|5390|5389|22533
1643886300000|2022-02-03 11:05:00|5396|5395|5406|5403|5406|5403|5394|5393|11951
1643886600000|2022-02-03 11:10:00|5407|5404|5412|5410|5412|5410|5403|5402|60024
1643886900000|2022-02-03 11:15:00|5413|5411|5408|5406|5413|5411|5407|5406|6696
1643887200000|2022-02-03 11:20:00|5407|5405|5406|5404|5408|5406|5403|5402|12428
1643887500000|2022-02-03 11:25:00|5407|5405|5408|5406|5409|5408|5406|5405|8326
1643887800000|2022-02-03 11:30:00|5409|5407|5400|5398|5409|5408|5400|5398|10465
1643888100000|2022-02-03 11:35:00|5401|5399|5394|5392|5402|5400|5394|5392|6812
1643888400000|2022-02-03 11:40:00|5393|5391|5391|5389|5394|5392|5390|5389|18739
1643888700000|2022-02-03 11:45:00|5390|5388|5393|5392|5394|5393|5389|5387|27931
1643889000000|2022-02-03 11:50:00|5394|5393|5393|5391|5396|5395|5391|5390|7671
1643889300000|2022-02-03 11:55:00|5392|5390|5390|5388|5392|5391|5389|5388|3818
1643889600000|2022-02-03 12:00:00|5389|5387|5371|5369|5395|5393|5363|5361|35224
1643889900000|2022-02-03 12:05:00|5372|5370|5372|5370|5372|5371|5365|5363|11299
1643890200000|2022-02-03 12:10:00|5371|5369|5379|5377|5382|5381|5369|5367|19148
1643890500000|2022-02-03 12:15:00|5380|5378|5392|5390|5392|5390|5379|5377|6477
1643890800000|2022-02-03 12:20:00|5391|5389|5384|5382|5391|5389|5381|5379|8784
1643891100000|2022-02-03 12:25:00|5383|5381|5390|5388|5395|5393|5383|5381|18632
1643891400000|2022-02-03 12:30:00|5391|5389|5386|5384|5391|5390|5382|5381|12148
1643891700000|2022-02-03 12:35:00|5385|5383|5392|5390|5392|5390|5383|5382|6034
1643892000000|2022-02-03 12:40:00|5391|5389|5391|5389|5392|5390|5389|5388|3754
1643892300000|2022-02-03 12:45:00|5390|5390|5392|5390|5393|5391|5389|5388|8409
1643892600000|2022-02-03 12:50:00|5393|5391|5390|5388|5394|5393|5386|5384|8318
1643892900000|2022-02-03 12:55:00|5389|5387|5399|5397|5401|5399|5388|5386|8176
1643893200000|2022-02-03 13:00:00|5398|5398|5393|5391|5399|5398|5391|5389|8652
1643893500000|2022-02-03 13:05:00|5394|5392|5387|5386|5396|5395|5387|5386|14513
1643893800000|2022-02-03 13:10:00|5388|5387|5389|5387|5390|5388|5384|5383|101745
1643894100000|2022-02-03 13:15:00|5390|5388|5395|5393|5395|5394|5390|5388|10114
1643894400000|2022-02-03 13:20:00|5396|5392|5400|5399|5403|5402|5396|5392|13822
1643894700000|2022-02-03 13:25:00|5401|5400|5399|5397|5402|5401|5397|5396|5629
1643895000000|2022-02-03 13:30:00|5400|5398|5399|5397|5403|5401|5395|5394|10997
1643895300000|2022-02-03 13:35:00|5398|5396|5400|5399|5400|5399|5396|5394|10820
1643895600000|2022-02-03 13:40:00|5401|5400|5396|5394|5401|5400|5390|5389|15787
1643895900000|2022-02-03 13:45:00|5397|5395|5396|5394|5402|5401|5391|5388|35985
1643896200000|2022-02-03 13:50:00|5397|5395|5385|5383|5399|5397|5383|5381|12294
1643896500000|2022-02-03 13:55:00|5386|5384|5392|5391|5396|5394|5384|5382|23178
1643896800000|2022-02-03 14:00:00|5393|5392|5397|5395|5404|5402|5391|5390|24859
1643897100000|2022-02-03 14:05:00|5398|5396|5400|5398|5402|5401|5395|5393|95262
1643897400000|2022-02-03 14:10:00|5399|5397|5394|5392|5399|5398|5394|5392|14591
1643897700000|2022-02-03 14:15:00|5395|5393|5398|5396|5399|5398|5392|5391|19300
1643898000000|2022-02-03 14:20:00|5399|5397|5398|5396|5402|5401|5397|5396|17659
1643898300000|2022-02-03 14:25:00|5399|5397|5399|5397|5403|5402|5397|5395|20934
1643898600000|2022-02-03 14:30:00|5398|5398|5375|5373|5407|5406|5375|5373|77132
1643898900000|2022-02-03 14:35:00|5376|5374|5392|5390|5393|5391|5373|5371|96515
1643899200000|2022-02-03 14:40:00|5391|5389|5389|5387|5401|5400|5386|5385|55374
1643899500000|2022-02-03 14:45:00|5388|5386|5369|5368|5390|5388|5369|5368|42213
1643899800000|2022-02-03 14:50:00|5368|5367|5372|5370|5379|5378|5366|5365|37577
1643900100000|2022-02-03 14:55:00|5371|5369|5370|5368|5380|5378|5366|5364|21652
1643900400000|2022-02-03 15:00:00|5371|5369|5371|5369|5379|5377|5369|5367|31830
1643900700000|2022-02-03 15:05:00|5372|5370|5378|5376|5378|5376|5367|5365|31110
1643901000000|2022-02-03 15:10:00|5377|5377|5387|5385|5388|5386|5373|5371|19065
1643901300000|2022-02-03 15:15:00|5386|5384|5397|5395|5399|5397|5386|5384|25870
1643901600000|2022-02-03 15:20:00|5396|5396|5399|5397|5403|5402|5396|5394|27130
1643901900000|2022-02-03 15:25:00|5398|5396|5394|5392|5406|5405|5387|5386|48422
1643902200000|2022-02-03 15:30:00|5393|5391|5400|5399|5404|5402|5392|5391|25220
1643902500000|2022-02-03 15:35:00|5399|5398|5401|5400|5403|5402|5396|5394|29787
1643902800000|2022-02-03 15:40:00|5400|5399|5409|5407|5409|5408|5400|5399|41856
1643903100000|2022-02-03 15:45:00|5410|5408|5400|5399|5411|5410|5397|5396|26622
1643903400000|2022-02-03 15:50:00|5401|5400|5399|5397|5402|5401|5398|5397|25546
1643903700000|2022-02-03 15:55:00|5400|5398|5396|5394|5402|5401|5394|5393|33875
1643904000000|2022-02-03 16:00:00|5395|5393|5377|5376|5396|5393|5375|5374|31194
1643904300000|2022-02-03 16:05:00|5378|5377|5386|5384|5386|5385|5378|5377|14011
1643904600000|2022-02-03 16:10:00|5385|5383|5389|5388|5391|5390|5384|5382|22059
1643904900000|2022-02-03 16:15:00|5388|5387|5383|5382|5389|5388|5379|5378|25244
1643905200000|2022-02-03 16:20:00|5384|5381|5391|5389|5391|5389|5380|5379|51590
1643905500000|2022-02-03 16:25:00|5392|5390|5388|5386|5393|5392|5384|5383|68007
1643961600000|2022-02-04 08:00:00|5440|5432|5469|5465|5475|5471|5438|5432|64159
1643961900000|2022-02-04 08:05:00|5468|5463|5474|5472|5475|5474|5454|5452|29407
1643962200000|2022-02-04 08:10:00|5475|5473|5479|5476|5483|5480|5459|5458|37714
1643962500000|2022-02-04 08:15:00|5480|5477|5482|5480|5491|5489|5478|5476|42717
1643962800000|2022-02-04 08:20:00|5481|5479|5466|5465|5487|5485|5466|5464|27725
1643963100000|2022-02-04 08:25:00|5467|5466|5455|5453|5472|5470|5455|5453|53837
1643963400000|2022-02-04 08:30:00|5454|5452|5455|5454|5463|5461|5442|5440|56514
1643963700000|2022-02-04 08:35:00|5456|5455|5449|5447|5458|5457|5446|5444|28559
1643964000000|2022-02-04 08:40:00|5448|5446|5461|5459|5462|5460|5448|5446|25915
1643964300000|2022-02-04 08:45:00|5462|5460|5458|5456|5467|5465|5453|5451|26304
1643964600000|2022-02-04 08:50:00|5457|5455|5447|5445|5459|5458|5440|5439|28930
1643964900000|2022-02-04 08:55:00|5448|5446|5441|5439|5458|5455|5438|5435|18913
1643965200000|2022-02-04 09:00:00|5440|5438|5433|5430|5443|5442|5429|5425|13819
1643965500000|2022-02-04 09:05:00|5432|5431|5434|5432|5439|5438|5431|5428|16406
1643965800000|2022-02-04 09:10:00|5435|5434|5456|5453|5456|5453|5435|5434|11010
1643966100000|2022-02-04 09:15:00|5457|5454|5464|5461|5465|5463|5457|5454|12626
1643966400000|2022-02-04 09:20:00|5463|5462|5471|5469|5471|5470|5461|5459|24285
1643966700000|2022-02-04 09:25:00|5470|5468|5462|5459|5470|5468|5462|5459|14963
1643967000000|2022-02-04 09:30:00|5463|5460|5467|5465|5471|5469|5461|5459|10626
1643967300000|2022-02-04 09:35:00|5468|5466|5462|5460|5468|5467|5457|5456|21735
1643967600000|2022-02-04 09:40:00|5461|5461|5456|5454|5462|5461|5448|5445|20554
1643967900000|2022-02-04 09:45:00|5457|5455|5460|5458|5465|5464|5455|5454|11881
1643968200000|2022-02-04 09:50:00|5461|5459|5464|5462|5466|5464|5457|5455|11269
1643968500000|2022-02-04 09:55:00|5465|5463|5466|5464|5467|5466|5462|5460|10334
1643968800000|2022-02-04 10:00:00|5465|5463|5464|5462|5468|5466|5462|5460|8489
1643969100000|2022-02-04 10:05:00|5465|5463|5464|5462|5467|5465|5459|5458|25583
1643969400000|2022-02-04 10:10:00|5463|5463|5462|5461|5465|5463|5460|5458|16859
1643969700000|2022-02-04 10:15:00|5461|5460|5442|5440|5462|5460|5442|5440|22830
1643970000000|2022-02-04 10:20:00|5440|5439|5445|5443|5445|5443|5437|5435|13146
1643970300000|2022-02-04 10:25:00|5446|5444|5443|5441|5451|5449|5443|5441|10690
1643970600000|2022-02-04 10:30:00|5442|5442|5440|5438|5446|5444|5437|5435|11366
1643970900000|2022-02-04 10:35:00|5441|5439|5424|5422|5442|5441|5421|5420|12935
1643971200000|2022-02-04 10:40:00|5423|5421|5431|5429|5431|5429|5420|5419|13058
1643971500000|2022-02-04 10:45:00|5432|5430|5436|5434|5438|5437|5431|5429|10324
1643971800000|2022-02-04 10:50:00|5437|5435|5433|5431|5438|5437|5431|5429|27515
1643972100000|2022-02-04 10:55:00|5434|5432|5425|5423|5434|5433|5423|5422|8380
1643972400000|2022-02-04 11:00:00|5424|5424|5424|5422|5426|5425|5417|5414|17734
1643972700000|2022-02-04 11:05:00|5423|5421|5412|5410|5424|5422|5410|5409|13530
1643973000000|2022-02-04 11:10:00|5411|5409|5400|5398|5412|5409|5396|5393|15404
1643973300000|2022-02-04 11:15:00|5399|5397|5405|5404|5406|5405|5398|5397|8817
1643973600000|2022-02-04 11:20:00|5406|5403|5407|5405|5408|5406|5402|5400|7896
1643973900000|2022-02-04 11:25:00|5408|5406|5413|5412|5418|5416|5407|5405|18054
1643974200000|2022-02-04 11:30:00|5414|5411|5413|5411|5418|5415|5411|5409|13278
1643974500000|2022-02-04 11:35:00|5412|5410|5415|5413|5416|5414|5410|5408|10252
1643974800000|2022-02-04 11:40:00|5414|5412|5400|5398|5419|5417|5400|5398|14611
1643975100000|2022-02-04 11:45:00|5399|5397|5393|5391|5399|5398|5392|5391|7167
1643975400000|2022-02-04 11:50:00|5392|5390|5382|5381|5392|5390|5381|5379|12150
1643975700000|2022-02-04 11:55:00|5381|5380|5376|5374|5384|5382|5375|5374|8594
1643976000000|2022-02-04 12:00:00|5377|5375|5387|5385|5389|5388|5376|5375|17282
1643976300000|2022-02-04 12:05:00|5388|5386|5394|5392|5394|5392|5385|5384|13201
1643976600000|2022-02-04 12:10:00|5393|5391|5386|5384|5393|5391|5382|5381|14416
1643976900000|2022-02-04 12:15:00|5388|5385|5384|5382|5388|5387|5383|5381|12128
1643977200000|2022-02-04 12:20:00|5385|5383|5391|5388|5392|5390|5384|5382|5143
1643977500000|2022-02-04 12:25:00|5392|5389|5398|5397|5399|5397|5390|5389|93546
1643977800000|2022-02-04 12:30:00|5397|5396|5394|5392|5397|5396|5391|5390|8345
1643978100000|2022-02-04 12:35:00|5395|5393|5401|5399|5401|5400|5395|5392|10578
1643978400000|2022-02-04 12:40:00|5402|5400|5397|5395|5403|5401|5395|5393|10383
1643978700000|2022-02-04 12:45:00|5398|5396|5402|5400|5403|5402|5397|5395|19754
1643979000000|2022-02-04 12:50:00|5403|5401|5403|5402|5409|5408|5402|5400|14660
1643979300000|2022-02-04 12:55:00|5404|5403|5400|5399|5408|5405|5398|5396|11466
1643979600000|2022-02-04 13:00:00|5399|5398|5398|5396|5403|5401|5395|5392|9133
1643979900000|2022-02-04 13:05:00|5399|5395|5406|5403|5406|5404|5398|5395|6048
1643980200000|2022-02-04 13:10:00|5405|5404|5403|5401|5406|5404|5398|5397|10057
1643980500000|2022-02-04 13:15:00|5402|5400|5405|5403|5408|5406|5399|5398|12087
1643980800000|2022-02-04 13:20:00|5404|5402|5406|5404|5412|5410|5403|5401|11283
1643981100000|2022-02-04 13:25:00|5405|5403|5409|5407|5411|5409|5405|5403|7937
1643981400000|2022-02-04 13:30:00|5408|5405|5387|5385|5408|5406|5384|5381|20291
1643981700000|2022-02-04 13:35:00|5386|5384|5388|5387|5390|5388|5383|5382|28449
1643982000000|2022-02-04 13:40:00|5389|5386|5394|5392|5395|5392|5387|5385|12439
1643982300000|2022-02-04 13:45:00|5395|5393|5414|5412|5414|5412|5395|5393|20276
1643982600000|2022-02-04 13:50:00|5413|5413|5393|5391|5414|5413|5392|5390|26894
1643982900000|2022-02-04 13:55:00|5394|5392|5376|5374|5394|5393|5373|5371|17230
1643983200000|2022-02-04 14:00:00|5377|5375|5376|5373|5378|5376|5371|5370|18264
1643983500000|2022-02-04 14:05:00|5375|5372|5383|5381|5383|5382|5371|5370|9006
1643983800000|2022-02-04 14:10:00|5382|5380|5388|5386|5389|5387|5379|5378|8368
1643984100000|2022-02-04 14:15:00|5387|5385|5389|5387|5393|5390|5387|5385|10290
1643984400000|2022-02-04 14:20:00|5388|5386|5384|5382|5389|5386|5379|5377|27721
1643984700000|2022-02-04 14:25:00|5385|5383|5400|5397|5400|5398|5384|5382|24728
1643985000000|2022-02-04 14:30:00|5399|5398|5391|5388|5404|5402|5386|5384|75982
1643985300000|2022-02-04 14:35:00|5392|5389|5402|5400|5405|5403|5390|5388|42673
1643985600000|2022-02-04 14:40:00|5401|5401|5398|5397|5411|5409|5396|5395|111088
1643985900000|2022-02-04 14:45:00|5399|5398|5382|5380|5402|5400|5382|5380|42710
1643986200000|2022-02-04 14:50:00|5383|5381|5378|5376|5389|5387|5376|5374|18585
1643986500000|2022-02-04 14:55:00|5379|5377|5384|5382|5385|5382|5371|5370|21743
1643986800000|2022-02-04 15:00:00|5383|5381|5379|5378|5389|5388|5372|5370|39441
1643987100000|2022-02-04 15:05:00|5380|5379|5377|5375|5387|5386|5377|5375|27762
1643987400000|2022-02-04 15:10:00|5376|5374|5380|5378|5383|5382|5372|5371|40705
1643987700000|2022-02-04 15:15:00|5381|5379|5382|5380|5385|5383|5376|5374|38870
1643988000000|2022-02-04 15:20:00|5381|5379|5384|5382|5389|5387|5379|5377|31005
1643988300000|2022-02-04 15:25:00|5385|5383|5372|5371|5391|5389|5371|5369|67426
1643988600000|2022-02-04 15:30:00|5373|5372|5374|5372|5381|5380|5372|5371|51658
1643988900000|2022-02-04 15:35:00|5373|5373|5366|5363|5374|5373|5362|5361|81069
1643989200000|2022-02-04 15:40:00|5367|5364|5367|5365|5369|5367|5362|5361|32905
1643989500000|2022-02-04 15:45:00|5366|5364|5371|5370|5372|5371|5363|5361|72493
1643989800000|2022-02-04 15:50:00|5370|5369|5371|5369|5373|5371|5368|5366|37266
1643990100000|2022-02-04 15:55:00|5370|5368|5372|5370|5376|5374|5369|5367|16728
1643990400000|2022-02-04 16:00:00|5371|5369|5372|5370|5374|5372|5368|5366|19123
1643990700000|2022-02-04 16:05:00|5373|5371|5369|5368|5373|5372|5368|5367|14124
1643991000000|2022-02-04 16:10:00|5371|5366|5363|5360|5371|5366|5363|5360|2710
1643991300000|2022-02-04 16:15:00|5362|5359|5364|5362|5368|5365|5362|5359|2226
1643991600000|2022-02-04 16:20:00|5365|5361|5367|5364|5367|5364|5361|5359|1206
1643991900000|2022-02-04 16:25:00|5368|5365|5367|5365|5369|5367|5366|5363|2173
1644220800000|2022-02-07 08:00:00|5419|5404|5439|5436|5455|5452|5412|5403|67170
1644221100000|2022-02-07 08:05:00|5438|5435|5434|5432|5446|5444|5428|5426|25140
1644221400000|2022-02-07 08:10:00|5435|5433|5434|5430|5448|5446|5423|5422|35131
1644221700000|2022-02-07 08:15:00|5432|5431|5420|5417|5434|5432|5418|5415|14864
1644222000000|2022-02-07 08:20:00|5418|5415|5408|5406|5421|5419|5402|5400|22084
1644222300000|2022-02-07 08:25:00|5406|5405|5392|5390|5408|5406|5387|5383|15783
1644222600000|2022-02-07 08:30:00|5391|5389|5391|5389|5396|5394|5381|5379|14102
1644222900000|2022-02-07 08:35:00|5390|5388|5391|5389|5394|5391|5378|5376|19629
1644223200000|2022-02-07 08:40:00|5390|5390|5394|5391|5397|5396|5387|5383|34594
1644223500000|2022-02-07 08:45:00|5393|5390|5400|5399|5403|5402|5388|5386|21760
1644223800000|2022-02-07 08:50:00|5401|5398|5412|5409|5412|5409|5399|5396|36543
1644224100000|2022-02-07 08:55:00|5411|5408|5413|5411|5415|5413|5406|5404|10592
1644224400000|2022-02-07 09:00:00|5412|5412|5428|5425|5428|5425|5408|5406|19045
1644224700000|2022-02-07 09:05:00|5427|5424|5435|5433|5439|5437|5425|5424|40395
1644225000000|2022-02-07 09:10:00|5433|5434|5443|5441|5443|5442|5430|5428|33359
1644225300000|2022-02-07 09:15:00|5444|5442|5453|5450|5456|5454|5443|5441|56456
1644225600000|2022-02-07 09:20:00|5452|5449|5435|5432|5452|5449|5430|5428|16056
1644225900000|2022-02-07 09:25:00|5434|5433|5435|5433|5435|5434|5427|5426|13372
1644226200000|2022-02-07 09:30:00|5433|5431|5429|5426|5434|5433|5424|5422|13778
1644226500000|2022-02-07 09:35:00|5428|5427|5433|5431|5434|5433|5424|5421|9926
1644226800000|2022-02-07 09:40:00|5432|5430|5433|5430|5436|5435|5430|5428|11923
1644227100000|2022-02-07 09:45:00|5432|5431|5434|5432|5438|5437|5431|5430|7339
1644227400000|2022-02-07 09:50:00|5433|5431|5435|5433|5440|5438|5432|5430|11244
1644227700000|2022-02-07 09:55:00|5434|5432|5448|5445|5450|5448|5433|5431|10614
1644228000000|2022-02-07 10:00:00|5449|5446|5439|5437|5449|5447|5437|5435|25369
1644228300000|2022-02-07 10:05:00|5438|5436|5431|5429|5438|5436|5426|5424|20308
1644228600000|2022-02-07 10:10:00|5432|5430|5438|5436|5439|5436|5430|5429|11757
1644228900000|2022-02-07 10:15:00|5439|5435|5429|5427|5439|5436|5429|5427|12386
1644229200000|2022-02-07 10:20:00|5428|5426|5432|5429|5433|5431|5427|5424|1309488
1644229500000|2022-02-07 10:25:00|5431|5430|5430|5428|5432|5431|5429|5427|6939
1644229800000|2022-02-07 10:30:00|5429|5426|5434|5432|5434|5433|5427|5425|12452
1644230100000|2022-02-07 10:35:00|5433|5430|5434|5432|5434|5433|5431|5430|18760
1644230400000|2022-02-07 10:40:00|5435|5433|5443|5441|5443|5441|5434|5432|13040
1644230700000|2022-02-07 10:45:00|5442|5440|5438|5436|5445|5443|5436|5435|14059
1644231000000|2022-02-07 10:50:00|5437|5437|5439|5438|5441|5440|5437|5436|17775
1644231300000|2022-02-07 10:55:00|5438|5437|5434|5432|5439|5438|5432|5431|11011
1644231600000|2022-02-07 11:00:00|5435|5433|5428|5426|5436|5435|5427|5426|17176
1644231900000|2022-02-07 11:05:00|5427|5427|5430|5428|5430|5429|5427|5425|4358
1644232200000|2022-02-07 11:10:00|5429|5427|5427|5425|5432|5431|5427|5425|9780
1644232500000|2022-02-07 11:15:00|5426|5424|5430|5428|5434|5431|5425|5423|27662
1644232800000|2022-02-07 11:20:00|5431|5429|5437|5435|5437|5435|5429|5427|16791
1644233100000|2022-02-07 11:25:00|5436|5434|5431|5429|5437|5435|5428|5425|10448
1644233400000|2022-02-07 11:30:00|5432|5430|5429|5427|5432|5430|5428|5427|4673
1644233700000|2022-02-07 11:35:00|5430|5428|5431|5429|5435|5434|5428|5427|29539
1644234000000|2022-02-07 11:40:00|5430|5428|5431|5429|5433|5431|5426|5424|6471
1644234300000|2022-02-07 11:45:00|5432|5430|5435|5434|5438|5436|5430|5428|7277
1644234600000|2022-02-07 11:50:00|5436|5435|5438|5436|5440|5439|5436|5435|19364
1644234900000|2022-02-07 11:55:00|5439|5437|5443|5441|5446|5444|5439|5436|16274
1644235200000|2022-02-07 12:00:00|5444|5442|5447|5446|5449|5447|5442|5441|13445
1644235500000|2022-02-07 12:05:00|5448|5445|5451|5450|5452|5451|5447|5445|14702
1644235800000|2022-02-07 12:10:00|5450|5449|5456|5453|5456|5455|5447|5446|24033
1644236100000|2022-02-07 12:15:00|5454|5454|5454|5452|5457|5455|5452|5450|9510
1644236400000|2022-02-07 12:20:00|5453|5451|5449|5447|5454|5452|5445|5444|25925
1644236700000|2022-02-07 12:25:00|5448|5446|5449|5447|5449|5447|5445|5444|6504
1644237000000|2022-02-07 12:30:00|5450|5448|5456|5454|5459|5457|5449|5447|9806
1644237300000|2022-02-07 12:35:00|5457|5455|5459|5457|5459|5457|5453|5452|6562
1644237600000|2022-02-07 12:40:00|5458|5456|5460|5458|5462|5460|5455|5454|9915
1644237900000|2022-02-07 12:45:00|5459|5457|5459|5457|5463|5461|5454|5453|15645
1644238200000|2022-02-07 12:50:00|5458|5456|5455|5453|5459|5457|5453|5451|6730
1644238500000|2022-02-07 12:55:00|5456|5454|5453|5451|5458|5456|5453|5451|4073
1644238800000|2022-02-07 13:00:00|5452|5450|5458|5456|5459|5457|5451|5449|8500
1644239100000|2022-02-07 13:05:00|5457|5455|5459|5457|5459|5457|5454|5453|11187
1644239400000|2022-02-07 13:10:00|5458|5456|5462|5460|5463|5461|5455|5454|6942
1644239700000|2022-02-07 13:15:00|5463|5461|5468|5466|5468|5466|5459|5458|15427
1644240000000|2022-02-07 13:20:00|5467|5465|5474|5472|5477|5475|5466|5465|17298
1644240300000|2022-02-07 13:25:00|5473|5471|5473|5472|5475|5473|5469|5468|11562
1644240600000|2022-02-07 13:30:00|5472|5471|5468|5466|5473|5472|5466|5464|10846
1644240900000|2022-02-07 13:35:00|5467|5465|5470|5469|5471|5469|5463|5461|18251
1644241200000|2022-02-07 13:40:00|5469|5468|5472|5470|5472|5470|5466|5464|21360
1644241500000|2022-02-07 13:45:00|5471|5469|5472|5471|5473|5472|5468|5466|9740
1644241800000|2022-02-07 13:50:00|5473|5470|5469|5467|5473|5471|5468|5466|9559
1644242100000|2022-02-07 13:55:00|5470|5468|5469|5467|5473|5472|5468|5466|17093
1644242400000|2022-02-07 14:00:00|5468|5466|5464|5462|5468|5467|5463|5462|51550
1644242700000|2022-02-07 14:05:00|5463|5463|5465|5463|5465|5464|5463|5461|100006
1644243000000|2022-02-07 14:10:00|5464|5464|5465|5463|5467|5466|5463|5461|20560
1644243300000|2022-02-07 14:15:00|5464|5462|5472|5470|5472|5470|5463|5461|16538
1644243600000|2022-02-07 14:20:00|5473|5471|5475|5473|5475|5473|5470|5468|15961
1644243900000|2022-02-07 14:25:00|5476|5474|5463|5460|5476|5474|5461|5460|38764
1644244200000|2022-02-07 14:30:00|5464|5461|5450|5447|5476|5474|5445|5444|216433
1644244500000|2022-02-07 14:35:00|5451|5449|5469|5467|5471|5468|5446|5445|97857
1644244800000|2022-02-07 14:40:00|5470|5468|5466|5464|5474|5472|5458|5456|93391
1644245100000|2022-02-07 14:45:00|5467|5465|5478|5475|5478|5476|5462|5461|44202
1644245400000|2022-02-07 14:50:00|5477|5476|5491|5490|5494|5492|5476|5474|92999
1644245700000|2022-02-07 14:55:00|5492|5489|5495|5493|5495|5494|5485|5483|93169
1644246000000|2022-02-07 15:00:00|5494|5494|5499|5497|5500|5498|5487|5486|63454
1644246300000|2022-02-07 15:05:00|5498|5498|5500|5498|5501|5500|5495|5493|84637
1644246600000|2022-02-07 15:10:00|5501|5499|5515|5513|5515|5513|5498|5496|60619
1644246900000|2022-02-07 15:15:00|5514|5512|5526|5523|5528|5526|5512|5510|58417
1644247200000|2022-02-07 15:20:00|5525|5524|5533|5530|5535|5533|5521|5519|30032
1644247500000|2022-02-07 15:25:00|5532|5531|5532|5530|5540|5538|5530|5528|64215
1644247800000|2022-02-07 15:30:00|5531|5529|5545|5542|5547|5546|5531|5529|35378
1644248100000|2022-02-07 15:35:00|5544|5541|5529|5527|5544|5542|5526|5524|54899
1644248400000|2022-02-07 15:40:00|5530|5528|5534|5532|5534|5532|5522|5520|246879
1644248700000|2022-02-07 15:45:00|5535|5533|5539|5537|5542|5540|5535|5533|58161
1644249000000|2022-02-07 15:50:00|5538|5536|5535|5533|5540|5539|5533|5532|39436
1644249300000|2022-02-07 15:55:00|5534|5532|5545|5543|5546|5544|5533|5531|64734
1644249600000|2022-02-07 16:00:00|5544|5542|5533|5532|5545|5544|5531|5529|53997
1644249900000|2022-02-07 16:05:00|5534|5533|5540|5538|5542|5540|5534|5532|55186
1644250200000|2022-02-07 16:10:00|5541|5539|5556|5554|5557|5556|5540|5538|77960
1644250500000|2022-02-07 16:15:00|5555|5553|5559|5557|5560|5559|5551|5550|90259
1644250800000|2022-02-07 16:20:00|5560|5558|5553|5551|5560|5558|5549|5547|69648
1644251100000|2022-02-07 16:25:00|5554|5552|5544|5541|5556|5555|5544|5541|108963
1644307200000|2022-02-08 08:00:00|5583|5576|5607|5603|5610|5606|5579|5575|142906
1644307500000|2022-02-08 08:05:00|5606|5602|5600|5598|5607|5605|5594|5592|41018
1644307800000|2022-02-08 08:10:00|5601|5596|5621|5619|5623|5620|5599|5596|70301
1644308100000|2022-02-08 08:15:00|5620|5618|5640|5639|5642|5640|5607|5606|64104
1644308400000|2022-02-08 08:20:00|5639|5638|5649|5647|5649|5647|5630|5629|53895
1644308700000|2022-02-08 08:25:00|5650|5648|5641|5639|5652|5651|5639|5637|103355
1644309000000|2022-02-08 08:30:00|5640|5638|5652|5650|5652|5651|5635|5633|44947
1644309300000|2022-02-08 08:35:00|5651|5649|5644|5643|5655|5654|5639|5638|39636
1644309600000|2022-02-08 08:40:00|5643|5642|5648|5647|5649|5647|5635|5634|73418
1644309900000|2022-02-08 08:45:00|5649|5648|5660|5659|5663|5662|5647|5646|46139
1644310200000|2022-02-08 08:50:00|5661|5660|5659|5658|5666|5665|5654|5653|64272
1644310500000|2022-02-08 08:55:00|5658|5657|5655|5654|5661|5659|5652|5651|57400
1644310800000|2022-02-08 09:00:00|5656|5655|5669|5667|5673|5672|5654|5653|47027
1644311100000|2022-02-08 09:05:00|5668|5666|5668|5667|5680|5679|5664|5662|36780
1644311400000|2022-02-08 09:10:00|5667|5666|5659|5658|5670|5669|5654|5652|56552
1644311700000|2022-02-08 09:15:00|5658|5657|5661|5660|5664|5662|5656|5655|40564
1644312000000|2022-02-08 09:20:00|5660|5659|5665|5664|5669|5668|5659|5658|24279
1644312300000|2022-02-08 09:25:00|5666|5665|5675|5674|5680|5678|5658|5657|39843
1644312600000|2022-02-08 09:30:00|5674|5673|5690|5688|5692|5691|5674|5673|52581
1644312900000|2022-02-08 09:35:00|5689|5687|5693|5691|5695|5694|5687|5686|44485
1644313200000|2022-02-08 09:40:00|5692|5692|5692|5691|5699|5698|5687|5686|103104
1644313500000|2022-02-08 09:45:00|5691|5690|5690|5689|5695|5694|5687|5686|49195
1644313800000|2022-02-08 09:50:00|5691|5690|5691|5690|5696|5694|5684|5682|81235
1644314100000|2022-02-08 09:55:00|5690|5689|5698|5697|5703|5701|5684|5682|66946
1644314400000|2022-02-08 10:00:00|5697|5696|5695|5694|5700|5699|5688|5687|44338
1644314700000|2022-02-08 10:05:00|5696|5695|5693|5692|5698|5697|5688|5687|46404
1644315000000|2022-02-08 10:10:00|5692|5691|5694|5693|5696|5695|5690|5689|34831
1644315300000|2022-02-08 10:15:00|5695|5694|5687|5685|5698|5697|5682|5680|50408
1644315600000|2022-02-08 10:20:00|5688|5686|5682|5681|5691|5690|5682|5681|46622
1644315900000|2022-02-08 10:25:00|5681|5680|5680|5679|5687|5686|5676|5674|44295
1644316200000|2022-02-08 10:30:00|5681|5680|5683|5682|5688|5687|5678|5677|34846
1644316500000|2022-02-08 10:35:00|5682|5681|5674|5673|5683|5681|5673|5672|32682
1644316800000|2022-02-08 10:40:00|5675|5674|5676|5675|5682|5681|5672|5671|25825
1644317100000|2022-02-08 10:45:00|5677|5676|5681|5680|5682|5681|5673|5672|19955
1644317400000|2022-02-08 10:50:00|5680|5679|5669|5667|5683|5682|5669|5667|15975
1644317700000|2022-02-08 10:55:00|5668|5668|5663|5662|5673|5671|5662|5661|312102
1644318000000|2022-02-08 11:00:00|5664|5663|5649|5648|5670|5668|5648|5647|27923
1644318300000|2022-02-08 11:05:00|5648|5647|5635|5634|5650|5649|5635|5633|24054
1644318600000|2022-02-08 11:10:00|5636|5635|5633|5632|5644|5643|5633|5631|15024
1644318900000|2022-02-08 11:15:00|5634|5633|5646|5645|5647|5645|5633|5632|14853
1644319200000|2022-02-08 11:20:00|5647|5646|5642|5641|5653|5652|5640|5638|24931
1644319500000|2022-02-08 11:25:00|5641|5640|5638|5636|5648|5647|5638|5636|19051
1644319800000|2022-02-08 11:30:00|5639|5637|5638|5636|5644|5643|5636|5635|13958
1644320100000|2022-02-08 11:35:00|5637|5635|5623|5622|5638|5636|5623|5621|11672
1644320400000|2022-02-08 11:40:00|5624|5623|5622|5621|5632|5630|5621|5620|7831
1644320700000|2022-02-08 11:45:00|5623|5620|5625|5623|5626|5625|5621|5620|10914
1644321000000|2022-02-08 11:50:00|5624|5624|5623|5622|5627|5626|5619|5618|14486
1644321300000|2022-02-08 11:55:00|5624|5621|5641|5640|5643|5641|5622|5621|31914
1644321600000|2022-02-08 12:00:00|5640|5639|5640|5638|5643|5642|5637|5636|21107
1644321900000|2022-02-08 12:05:00|5639|5639|5646|5645|5647|5645|5633|5631|58369
1644322200000|2022-02-08 12:10:00|5647|5646|5634|5633|5648|5646|5633|5632|14844
1644322500000|2022-02-08 12:15:00|5633|5632|5625|5624|5634|5632|5618|5616|11377
1644322800000|2022-02-08 12:20:00|5624|5623|5629|5627|5631|5630|5622|5621|9842
1644323100000|2022-02-08 12:25:00|5628|5626|5630|5629|5632|5631|5626|5624|10237
1644323400000|2022-02-08 12:30:00|5629|5628|5628|5627|5637|5636|5626|5625|14888
1644323700000|2022-02-08 12:35:00|5629|5628|5633|5631|5634|5633|5629|5628|17247
1644324000000|2022-02-08 12:40:00|5632|5630|5623|5622|5632|5630|5620|5618|10977
1644324300000|2022-02-08 12:45:00|5624|5623|5632|5631|5634|5633|5623|5622|6958
1644324600000|2022-02-08 12:50:00|5633|5632|5633|5632|5634|5633|5627|5625|11707
1644324900000|2022-02-08 12:55:00|5634|5631|5643|5642|5643|5642|5634|5631|18727
1644325200000|2022-02-08 13:00:00|5642|5641|5646|5645|5650|5648|5640|5638|19257
1644325500000|2022-02-08 13:05:00|5645|5644|5636|5635|5649|5647|5636|5635|16213
1644325800000|2022-02-08 13:10:00|5635|5634|5643|5641|5644|5643|5635|5634|14279
1644326100000|2022-02-08 13:15:00|5644|5642|5649|5648|5653|5651|5644|5641|13948
1644326400000|2022-02-08 13:20:00|5650|5649|5648|5647|5652|5650|5647|5646|7978
1644326700000|2022-02-08 13:25:00|5649|5648|5647|5646|5650|5649|5645|5644|10306
1644327000000|2022-02-08 13:30:00|5648|5647|5647|5646|5649|5648|5646|5645|10602
1644327300000|2022-02-08 13:35:00|5646|5645|5646|5645|5652|5651|5645|5644|12273
1644327600000|2022-02-08 13:40:00|5645|5644|5649|5647|5649|5648|5641|5639|20759
1644327900000|2022-02-08 13:45:00|5650|5648|5637|5635|5652|5651|5637|5635|22224
1644328200000|2022-02-08 13:50:00|5636|5634|5641|5639|5642|5641|5633|5632|11464
1644328500000|2022-02-08 13:55:00|5640|5640|5639|5638|5642|5641|5639|5638|12803
1644328800000|2022-02-08 14:00:00|5640|5639|5634|5633|5641|5640|5632|5630|22850
1644329100000|2022-02-08 14:05:00|5633|5632|5624|5622|5634|5633|5623|5621|13220
1644329400000|2022-02-08 14:10:00|5623|5623|5624|5623|5628|5627|5623|5623|13274
1644329700000|2022-02-08 14:15:00|5625|5624|5620|5619|5628|5627|5616|5615|29054
1644330000000|2022-02-08 14:20:00|5619|5618|5612|5611|5622|5621|5610|5609|33177
1644330300000|2022-02-08 14:25:00|5613|5612|5628|5627|5629|5627|5612|5611|43798
1644330600000|2022-02-08 14:30:00|5627|5626|5610|5609|5635|5634|5605|5603|124102
1644330900000|2022-02-08 14:35:00|5611|5610|5594|5592|5617|5615|5593|5591|106138
1644331200000|2022-02-08 14:40:00|5595|5593|5598|5597|5616|5615|5593|5592|143901
1644331500000|2022-02-08 14:45:00|5599|5598|5581|5580|5605|5604|5578|5577|63502
1644331800000|2022-02-08 14:50:00|5582|5579|5581|5579|5588|5585|5575|5573|63006
1644332100000|2022-02-08 14:55:00|5582|5580|5580|5578|5583|5582|5572|5571|66883
1644332400000|2022-02-08 15:00:00|5579|5577|5569|5568|5584|5583|5563|5562|50963
1644332700000|2022-02-08 15:05:00|5568|5567|5581|5580|5588|5586|5566|5565|49207
1644333000000|2022-02-08 15:10:00|5582|5581|5591|5590|5598|5596|5580|5579|36765
1644333300000|2022-02-08 15:15:00|5592|5591|5607|5605|5614|5613|5591|5590|64747
1644333600000|2022-02-08 15:20:00|5606|5604|5604|5603|5609|5607|5598|5597|50188
1644333900000|2022-02-08 15:25:00|5603|5602|5610|5609|5611|5609|5599|5598|47997
1644334200000|2022-02-08 15:30:00|5609|5608|5623|5621|5627|5626|5609|5608|199409
1644334500000|2022-02-08 15:35:00|5622|5622|5634|5633|5635|5634|5616|5615|75057
1644334800000|2022-02-08 15:40:00|5635|5634|5625|5624|5636|5635|5622|5621|73247
1644335100000|2022-02-08 15:45:00|5626|5625|5624|5623|5629|5628|5622|5620|70850
1644335400000|2022-02-08 15:50:00|5623|5622|5613|5612|5625|5624|5610|5609|63526
1644335700000|2022-02-08 15:55:00|5612|5611|5618|5616|5618|5617|5608|5607|50530
1644336000000|2022-02-08 16:00:00|5617|5617|5617|5616|5625|5624|5612|5611|53749
1644336300000|2022-02-08 16:05:00|5618|5617|5616|5615|5618|5617|5611|5610|47208
1644336600000|2022-02-08 16:10:00|5615|5614|5620|5619|5623|5622|5612|5611|69820
1644336900000|2022-02-08 16:15:00|5619|5618|5619|5618|5622|5621|5614|5613|54636
1644337200000|2022-02-08 16:20:00|5618|5617|5613|5611|5620|5619|5611|5610|55675
1644337500000|2022-02-08 16:25:00|5614|5612|5623|5622|5626|5624|5609|5608|480678
1644393600000|2022-02-09 08:00:00|5630|5618|5594|5592|5649|5644|5584|5582|219855
1644393900000|2022-02-09 08:05:00|5595|5593|5614|5612|5620|5618|5567|5565|103901
1644394200000|2022-02-09 08:10:00|5615|5613|5562|5558|5615|5613|5562|5558|54976
1644394500000|2022-02-09 08:15:00|5560|5557|5535|5532|5560|5558|5532|5530|51672
1644394800000|2022-02-09 08:20:00|5536|5533|5539|5538|5546|5544|5521|5518|73442
1644395100000|2022-02-09 08:25:00|5538|5537|5578|5573|5584|5581|5533|5531|61410
1644395400000|2022-02-09 08:30:00|5579|5575|5566|5564|5588|5585|5564|5562|32361
1644395700000|2022-02-09 08:35:00|5567|5565|5581|5578|5582|5579|5559|5557|38358
1644396000000|2022-02-09 08:40:00|5582|5579|5587|5585|5591|5588|5580|5578|22309
1644396300000|2022-02-09 08:45:00|5586|5584|5594|5592|5596|5593|5584|5581|18453
1644396600000|2022-02-09 08:50:00|5593|5591|5582|5581|5594|5591|5582|5581|18596
1644396900000|2022-02-09 08:55:00|5583|5580|5593|5591|5595|5592|5578|5576|22938
1644397200000|2022-02-09 09:00:00|5594|5592|5588|5586|5596|5594|5582|5580|19829
1644397500000|2022-02-09 09:05:00|5589|5587|5594|5592|5598|5596|5588|5586|20358
1644397800000|2022-02-09 09:10:00|5592|5591|5598|5596|5599|5596|5590|5588|9957
1644398100000|2022-02-09 09:15:00|5597|5595|5599|5597|5600|5598|5587|5585|16048
1644398400000|2022-02-09 09:20:00|5600|5599|5595|5593|5600|5599|5592|5590|14497
1644398700000|2022-02-09 09:25:00|5596|5594|5599|5597|5601|5600|5593|5592|13037
1644399000000|2022-02-09 09:30:00|5600|5598|5591|5588|5601|5600|5590|5586|16304
1644399300000|2022-02-09 09:35:00|5592|5589|5609|5607|5609|5607|5584|5581|16899
1644399600000|2022-02-09 09:40:00|5610|5608|5609|5607|5613|5611|5597|5595|21610
1644399900000|2022-02-09 09:45:00|5608|5605|5615|5612|5625|5624|5607|5605|22609
1644400200000|2022-02-09 09:50:00|5614|5611|5617|5615|5620|5618|5612|5610|22344
1644400500000|2022-02-09 09:55:00|5616|5616|5617|5615|5617|5616|5613|5611|10360
1644400800000|2022-02-09 10:00:00|5616|5614|5617|5615|5617|5615|5609|5607|10851
1644401100000|2022-02-09 10:05:00|5616|5614|5621|5619|5626|5623|5614|5613|14643
1644401400000|2022-02-09 10:10:00|5620|5618|5609|5607|5620|5619|5605|5604|13291
1644401700000|2022-02-09 10:15:00|5608|5606|5607|5605|5609|5607|5604|5602|14819
1644402000000|2022-02-09 10:20:00|5608|5606|5607|5605|5613|5611|5607|5605|14484
1644402300000|2022-02-09 10:25:00|5606|5606|5601|5599|5607|5606|5601|5599|12667
1644402600000|2022-02-09 10:30:00|5602|5600|5612|5610|5614|5612|5602|5600|17406
1644402900000|2022-02-09 10:35:00|5611|5609|5611|5609|5615|5613|5608|5607|11727
1644403200000|2022-02-09 10:40:00|5610|5608|5616|5615|5617|5615|5608|5606|12761
1644403500000|2022-02-09 10:45:00|5617|5614|5615|5613|5617|5616|5610|5609|28672
1644403800000|2022-02-09 10:50:00|5614|5612|5626|5624|5630|5628|5614|5612|68231
1644404100000|2022-02-09 10:55:00|5625|5623|5623|5621|5625|5623|5620|5618|11321
1644404400000|2022-02-09 11:00:00|5624|5622|5628|5626|5630|5629|5624|5621|7540
1644404700000|2022-02-09 11:05:00|5627|5627|5629|5627|5631|5629|5625|5624|13295
1644405000000|2022-02-09 11:10:00|5628|5626|5628|5627|5629|5627|5628|5626|2669
1644405300000|2022-02-09 11:15:00|5629|5628|5641|5640|5642|5641|5628|5628|14525
1644405600000|2022-02-09 11:20:00|5642|5639|5648|5646|5648|5646|5641|5639|10428
1644405900000|2022-02-09 11:25:00|5649|5647|5647|5645|5657|5656|5645|5644|81058
1644406200000|2022-02-09 11:30:00|5648|5646|5631|5628|5648|5646|5629|5627|13738
1644406500000|2022-02-09 11:35:00|5632|5629|5630|5628|5635|5633|5626|5624|7944
1644406800000|2022-02-09 11:40:00|5629|5629|5627|5625|5631|5630|5625|5623|18870
1644407100000|2022-02-09 11:45:00|5626|5624|5629|5626|5629|5627|5624|5622|7516
1644407400000|2022-02-09 11:50:00|5630|5627|5634|5632|5634|5632|5627|5626|5810
1644407700000|2022-02-09 11:55:00|5635|5633|5636|5633|5639|5637|5632|5630|9990
1644408000000|2022-02-09 12:00:00|5637|5634|5635|5633|5639|5637|5631|5630|7674
1644408300000|2022-02-09 12:05:00|5634|5634|5633|5631|5637|5635|5631|5629|8202
1644408600000|2022-02-09 12:10:00|5634|5632|5639|5637|5644|5642|5634|5632|19311
1644408900000|2022-02-09 12:15:00|5638|5636|5633|5631|5638|5636|5630|5628|18508
1644409200000|2022-02-09 12:20:00|5632|5630|5629|5627|5632|5631|5626|5624|14885
1644409500000|2022-02-09 12:25:00|5628|5626|5623|5621|5629|5627|5622|5621|17731
1644409800000|2022-02-09 12:30:00|5624|5622|5625|5623|5627|5625|5622|5621|7053
1644410100000|2022-02-09 12:35:00|5624|5622|5619|5618|5624|5622|5618|5616|5968
1644410400000|2022-02-09 12:40:00|5618|5617|5627|5624|5627|5625|5616|5614|9670
1644410700000|2022-02-09 12:45:00|5626|5623|5616|5614|5626|5623|5615|5613|22041
1644411000000|2022-02-09 12:50:00|5615|5613|5619|5617|5620|5618|5614|5612|10620
1644411300000|2022-02-09 12:55:00|5620|5618|5626|5625|5628|5627|5620|5617|8549
1644411600000|2022-02-09 13:00:00|5625|5624|5623|5621|5627|5626|5622|5621|4718
1644411900000|2022-02-09 13:05:00|5624|5622|5632|5630|5632|5631|5624|5622|8088
1644412200000|2022-02-09 13:10:00|5633|5631|5619|5617|5636|5634|5619|5617|13712
1644412500000|2022-02-09 13:15:00|5620|5618|5623|5621|5627|5625|5619|5617|11968
1644412800000|2022-02-09 13:20:00|5622|5620|5622|5620|5624|5622|5620|5618|6805
1644413100000|2022-02-09 13:25:00|5621|5621|5623|5621|5626|5623|5620|5618|20181
1644413400000|2022-02-09 13:30:00|5624|5622|5628|5626|5632|5631|5624|5622|15084
1644413700000|2022-02-09 13:35:00|5629|5627|5627|5625|5631|5630|5626|5625|4838
1644414000000|2022-02-09 13:40:00|5625|5624|5636|5635|5637|5636|5625|5624|11720
1644414300000|2022-02-09 13:45:00|5637|5636|5647|5645|5647|5646|5637|5636|8946
1644414600000|2022-02-09 13:50:00|5648|5646|5641|5639|5648|5647|5640|5638|8644
1644414900000|2022-02-09 13:55:00|5642|5640|5645|5644|5649|5647|5642|5640|53995
1644415200000|2022-02-09 14:00:00|5646|5645|5657|5656|5662|5661|5646|5645|20858
1644415500000|2022-02-09 14:05:00|5658|5655|5668|5667|5668|5667|5656|5654|16646
1644415800000|2022-02-09 14:10:00|5669|5668|5662|5660|5670|5669|5661|5659|15726
1644416100000|2022-02-09 14:15:00|5663|5661|5666|5664|5669|5667|5663|5660|21866
1644416400000|2022-02-09 14:20:00|5667|5665|5677|5676|5677|5676|5666|5664|14668
1644416700000|2022-02-09 14:25:00|5678|5677|5681|5679|5688|5687|5676|5675|38135
1644417000000|2022-02-09 14:30:00|5682|5678|5661|5658|5684|5682|5653|5650|124641
1644417300000|2022-02-09 14:35:00|5660|5659|5636|5634|5665|5664|5633|5630|98274
1644417600000|2022-02-09 14:40:00|5637|5635|5656|5654|5663|5661|5637|5634|34269
1644417900000|2022-02-09 14:45:00|5657|5655|5681|5679|5684|5681|5651|5649|46885
1644418200000|2022-02-09 14:50:00|5680|5678|5678|5677|5686|5684|5671|5669|57956
1644418500000|2022-02-09 14:55:00|5679|5678|5680|5678|5685|5684|5671|5670|39939
1644418800000|2022-02-09 15:00:00|5681|5679|5672|5670|5686|5685|5671|5669|20753
1644419100000|2022-02-09 15:05:00|5671|5669|5674|5672|5677|5676|5665|5664|47515
1644419400000|2022-02-09 15:10:00|5675|5673|5677|5675|5678|5677|5671|5669|40618
1644419700000|2022-02-09 15:15:00|5678|5676|5687|5686|5688|5687|5678|5676|30129
1644420000000|2022-02-09 15:20:00|5688|5685|5682|5680|5690|5689|5682|5680|24971
1644420300000|2022-02-09 15:25:00|5688|5685|5692|5691|5693|5692|5687|5685|19755
1644420600000|2022-02-09 15:30:00|5693|5692|5698|5697|5700|5699|5692|5690|57787
1644420900000|2022-02-09 15:35:00|5699|5698|5695|5694|5704|5702|5692|5690|67467
1644421200000|2022-02-09 15:40:00|5696|5695|5687|5685|5702|5701|5686|5685|24929
1644421500000|2022-02-09 15:45:00|5688|5686|5690|5687|5690|5688|5682|5681|26525
1644421800000|2022-02-09 15:50:00|5689|5686|5697|5695|5697|5696|5688|5686|31766
1644422100000|2022-02-09 15:55:00|5698|5696|5698|5696|5700|5699|5693|5691|31008
1644422400000|2022-02-09 16:00:00|5697|5695|5692|5690|5700|5698|5690|5689|23948
1644422700000|2022-02-09 16:05:00|5691|5691|5693|5692|5693|5692|5687|5686|40901
1644423000000|2022-02-09 16:10:00|5692|5691|5695|5693|5695|5693|5687|5685|39982
1644423300000|2022-02-09 16:15:00|5694|5694|5692|5691|5694|5694|5689|5687|44708
1644423600000|2022-02-09 16:20:00|5693|5692|5682|5681|5693|5692|5682|5681|63214
1644423900000|2022-02-09 16:25:00|5683|5682|5680|5679|5688|5687|5679|5677|48905
1644480000000|2022-02-10 08:00:00|5742|5738|5776|5772|5779|5777|5739|5737|121692
1644480300000|2022-02-10 08:05:00|5775|5771|5788|5786|5793|5791|5766|5763|62386
1644480600000|2022-02-10 08:10:00|5789|5787|5785|5782|5797|5795|5772|5771|51440
1644480900000|2022-02-10 08:15:00|5784|5781|5779|5777|5788|5786|5774|5772|38949
1644481200000|2022-02-10 08:20:00|5778|5776|5767|5765|5778|5776|5745|5743|53539
1644481500000|2022-02-10 08:25:00|5768|5766|5760|5758|5778|5776|5760|5757|30338
1644481800000|2022-02-10 08:30:00|5759|5757|5748|5746|5767|5765|5747|5745|15756
1644482100000|2022-02-10 08:35:00|5749|5747|5751|5748|5751|5750|5740|5738|20444
1644482400000|2022-02-10 08:40:00|5750|5749|5755|5753|5760|5759|5747|5744|14677
1644482700000|2022-02-10 08:45:00|5756|5754|5757|5755|5767|5766|5752|5750|22395
1644483000000|2022-02-10 08:50:00|5756|5754|5732|5730|5758|5756|5726|5725|14908
1644483300000|2022-02-10 08:55:00|5733|5729|5758|5756|5758|5757|5733|5729|31179
1644483600000|2022-02-10 09:00:00|5759|5757|5765|5764|5766|5764|5756|5754|24558
1644483900000|2022-02-10 09:05:00|5766|5765|5764|5762|5771|5769|5764|5762|14452
1644484200000|2022-02-10 09:10:00|5762|5760|5760|5758|5763|5762|5757|5756|24524
1644484500000|2022-02-10 09:15:00|5759|5757|5761|5759|5777|5773|5758|5757|23308
1644484800000|2022-02-10 09:20:00|5760|5758|5756|5754|5760|5758|5750|5747|14715
1644485100000|2022-02-10 09:25:00|5755|5753|5755|5753|5757|5756|5746|5745|26745
1644485400000|2022-02-10 09:30:00|5754|5754|5749|5747|5759|5758|5747|5744|33347
1644485700000|2022-02-10 09:35:00|5750|5748|5750|5749|5757|5756|5750|5748|26727
1644486000000|2022-02-10 09:40:00|5749|5748|5735|5733|5755|5754|5735|5733|34400
1644486300000|2022-02-10 09:45:00|5734|5732|5724|5722|5736|5735|5719|5717|34744
1644486600000|2022-02-10 09:50:00|5725|5723|5728|5727|5730|5728|5723|5722|12517
1644486900000|2022-02-10 09:55:00|5727|5726|5725|5723|5728|5727|5721|5718|23397
1644487200000|2022-02-10 10:00:00|5726|5724|5738|5736|5738|5736|5726|5724|15988
1644487500000|2022-02-10 10:05:00|5737|5737|5746|5743|5748|5746|5737|5736|15682
1644487800000|2022-02-10 10:10:00|5745|5744|5748|5746|5752|5750|5740|5739|37633
1644488100000|2022-02-10 10:15:00|5747|5747|5754|5751|5758|5756|5745|5743|17877
1644488400000|2022-02-10 10:20:00|5753|5752|5753|5751|5756|5754|5750|5749|9895
1644488700000|2022-02-10 10:25:00|5754|5752|5764|5762|5765|5762|5754|5752|29735
1644489000000|2022-02-10 10:30:00|5765|5763|5766|5764|5767|5765|5759|5758|27180
1644489300000|2022-02-10 10:35:00|5767|5765|5784|5782|5784|5782|5766|5765|17229
1644489600000|2022-02-10 10:40:00|5783|5781|5794|5791|5800|5799|5780|5779|27577
1644489900000|2022-02-10 10:45:00|5795|5792|5812|5809|5812|5810|5795|5792|101111
1644490200000|2022-02-10 10:50:00|5811|5810|5812|5810|5812|5811|5806|5805|25534
1644490500000|2022-02-10 10:55:00|5813|5811|5822|5820|5826|5823|5808|5807|75244
1644490800000|2022-02-10 11:00:00|5824|5821|5832|5830|5835|5834|5822|5820|45732
1644491100000|2022-02-10 11:05:00|5833|5831|5830|5828|5838|5837|5825|5823|42373
1644491400000|2022-02-10 11:10:00|5831|5829|5839|5837|5842|5840|5831|5829|35445
1644491700000|2022-02-10 11:15:00|5840|5838|5829|5828|5843|5842|5826|5825|44391
1644492000000|2022-02-10 11:20:00|5830|5829|5829|5827|5833|5832|5816|5815|27437
1644492300000|2022-02-10 11:25:00|5830|5828|5831|5829|5835|5833|5827|5825|25416
1644492600000|2022-02-10 11:30:00|5832|5830|5819|5817|5833|5832|5814|5812|31125
1644492900000|2022-02-10 11:35:00|5820|5818|5820|5818|5823|5820|5816|5814|22370
1644493200000|2022-02-10 11:40:00|5819|5817|5806|5804|5825|5823|5806|5803|15515
1644493500000|2022-02-10 11:45:00|5807|5805|5802|5800|5812|5810|5798|5797|17274
1644493800000|2022-02-10 11:50:00|5803|5801|5795|5793|5811|5809|5792|5791|17736
1644494100000|2022-02-10 11:55:00|5794|5792|5804|5802|5808|5806|5793|5792|19040
1644494400000|2022-02-10 12:00:00|5803|5801|5812|5810|5814|5813|5803|5801|17356
1644494700000|2022-02-10 12:05:00|5813|5811|5804|5802|5816|5812|5800|5799|28873
1644495000000|2022-02-10 12:10:00|5805|5803|5823|5822|5824|5823|5805|5802|17292
1644495300000|2022-02-10 12:15:00|5824|5823|5816|5814|5829|5826|5816|5813|17313
1644495600000|2022-02-10 12:20:00|5817|5815|5827|5825|5830|5828|5817|5815|12354
1644495900000|2022-02-10 12:25:00|5826|5824|5811|5808|5828|5826|5809|5807|14015
1644496200000|2022-02-10 12:30:00|5810|5807|5800|5798|5810|5809|5800|5797|18133
1644496500000|2022-02-10 12:35:00|5799|5797|5794|5792|5800|5798|5787|5785|26300
1644496800000|2022-02-10 12:40:00|5793|5791|5783|5782|5796|5794|5783|5781|17608
1644497100000|2022-02-10 12:45:00|5784|5783|5790|5788|5796|5794|5781|5780|22988
1644497400000|2022-02-10 12:50:00|5791|5789|5796|5794|5796|5794|5782|5780|14410
1644497700000|2022-02-10 12:55:00|5795|5793|5788|5786|5796|5794|5782|5781|19918
1644498000000|2022-02-10 13:00:00|5789|5785|5788|5787|5793|5791|5786|5784|12964
1644498300000|2022-02-10 13:05:00|5789|5788|5788|5786|5796|5795|5783|5781|16769
1644498600000|2022-02-10 13:10:00|5787|5785|5779|5777|5787|5786|5774|5771|27352
1644498900000|2022-02-10 13:15:00|5778|5778|5782|5781|5784|5782|5778|5776|18759
1644499200000|2022-02-10 13:20:00|5783|5782|5780|5778|5790|5788|5777|5775|33571
1644499500000|2022-02-10 13:25:00|5779|5777|5775|5773|5780|5779|5772|5770|21553
1644499800000|2022-02-10 13:30:00|5776|5774|5752|5750|5776|5774|5749|5747|48546
1644500100000|2022-02-10 13:35:00|5753|5751|5776|5775|5778|5775|5751|5749|47401
1644500400000|2022-02-10 13:40:00|5777|5776|5788|5786|5789|5787|5773|5771|25027
1644500700000|2022-02-10 13:45:00|5789|5787|5775|5773|5793|5791|5775|5772|60455
1644501000000|2022-02-10 13:50:00|5776|5774|5784|5782|5790|5788|5764|5762|65199
1644501300000|2022-02-10 13:55:00|5783|5781|5789|5787|5792|5791|5779|5778|22572
1644501600000|2022-02-10 14:00:00|5788|5785|5765|5763|5788|5786|5760|5759|28671
1644501900000|2022-02-10 14:05:00|5766|5764|5755|5752|5772|5770|5750|5747|35260
1644502200000|2022-02-10 14:10:00|5756|5753|5757|5755|5760|5758|5751|5750|20951
1644502500000|2022-02-10 14:15:00|5758|5756|5768|5766|5769|5767|5756|5755|20686
1644502800000|2022-02-10 14:20:00|5769|5767|5762|5760|5771|5770|5752|5750|30565
1644503100000|2022-02-10 14:25:00|5763|5761|5741|5739|5764|5762|5740|5738|34019
1644503400000|2022-02-10 14:30:00|5742|5740|5793|5790|5793|5790|5740|5736|83828
1644503700000|2022-02-10 14:35:00|5792|5791|5803|5801|5815|5813|5782|5780|91598
1644504000000|2022-02-10 14:40:00|5804|5802|5796|5794|5805|5804|5780|5778|98118
1644504300000|2022-02-10 14:45:00|5797|5795|5794|5792|5813|5810|5789|5788|94988
1644504600000|2022-02-10 14:50:00|5795|5793|5789|5787|5803|5802|5787|5785|54118
1644504900000|2022-02-10 14:55:00|5788|5786|5785|5783|5792|5790|5779|5778|46010
1644505200000|2022-02-10 15:00:00|5786|5784|5782|5780|5789|5787|5781|5780|48120
1644505500000|2022-02-10 15:05:00|5781|5779|5798|5797|5800|5799|5780|5778|59920
1644505800000|2022-02-10 15:10:00|5799|5798|5782|5781|5800|5798|5782|5780|90472
1644506100000|2022-02-10 15:15:00|5783|5780|5782|5780|5787|5786|5771|5770|101173
1644506400000|2022-02-10 15:20:00|5781|5779|5786|5785|5795|5794|5779|5778|48207
1644506700000|2022-02-10 15:25:00|5785|5784|5785|5784|5792|5791|5784|5783|38981
1644507000000|2022-02-10 15:30:00|5784|5783|5788|5787|5794|5793|5783|5782|33822
1644507300000|2022-02-10 15:35:00|5789|5788|5806|5805|5809|5807|5786|5785|52961
1644507600000|2022-02-10 15:40:00|5805|5804|5817|5816|5817|5816|5795|5793|48831
1644507900000|2022-02-10 15:45:00|5816|5815|5819|5817|5821|5820|5813|5811|43531
1644508200000|2022-02-10 15:50:00|5818|5816|5808|5807|5818|5817|5805|5804|40873
1644508500000|2022-02-10 15:55:00|5807|5806|5817|5815|5817|5816|5803|5801|60841
1644508800000|2022-02-10 16:00:00|5816|5816|5820|5819|5822|5820|5813|5811|51992
1644509100000|2022-02-10 16:05:00|5821|5820|5813|5812|5827|5826|5813|5812|63290
1644509400000|2022-02-10 16:10:00|5814|5813|5821|5820|5824|5823|5814|5813|46436
1644509700000|2022-02-10 16:15:00|5820|5819|5820|5819|5829|5828|5816|5815|50682
1644510000000|2022-02-10 16:20:00|5821|5820|5826|5824|5829|5828|5818|5817|44943
1644510300000|2022-02-10 16:25:00|5825|5823|5830|5829|5830|5829|5816|5815|62739
1644566400000|2022-02-11 08:00:00|5742|5739|5777|5774|5793|5788|5742|5739|75158
1644566700000|2022-02-11 08:05:00|5775|5775|5779|5776|5786|5783|5747|5744|55882
1644567000000|2022-02-11 08:10:00|5777|5775|5793|5791|5798|5796|5771|5767|37477
1644567300000|2022-02-11 08:15:00|5792|5790|5796|5793|5802|5800|5778|5775|31678
1644567600000|2022-02-11 08:20:00|5797|5794|5772|5769|5799|5797|5772|5768|26719
1644567900000|2022-02-11 08:25:00|5773|5770|5785|5783|5785|5783|5773|5770|23139
1644568200000|2022-02-11 08:30:00|5786|5784|5786|5784|5797|5795|5785|5783|34415
1644568500000|2022-02-11 08:35:00|5787|5785|5764|5763|5788|5785|5764|5762|29972
1644568800000|2022-02-11 08:40:00|5765|5764|5769|5767|5773|5771|5759|5756|30263
1644569100000|2022-02-11 08:45:00|5768|5765|5787|5785|5787|5785|5766|5765|19720
1644569400000|2022-02-11 08:50:00|5788|5786|5790|5788|5793|5791|5785|5783|20122
1644569700000|2022-02-11 08:55:00|5789|5787|5787|5784|5793|5791|5785|5782|24476
1644570000000|2022-02-11 09:00:00|5788|5785|5790|5788|5794|5792|5785|5783|26943
1644570300000|2022-02-11 09:05:00|5789|5787|5789|5787|5791|5789|5783|5781|17810
1644570600000|2022-02-11 09:10:00|5790|5788|5789|5787|5790|5789|5783|5781|18663
1644570900000|2022-02-11 09:15:00|5790|5788|5782|5780|5793|5792|5778|5776|18654
1644571200000|2022-02-11 09:20:00|5783|5781|5786|5784|5790|5789|5782|5780|12178
1644571500000|2022-02-11 09:25:00|5787|5785|5786|5784|5788|5786|5774|5772|22241
1644571800000|2022-02-11 09:30:00|5785|5783|5765|5763|5785|5783|5765|5762|14054
1644572100000|2022-02-11 09:35:00|5763|5761|5764|5762|5766|5764|5757|5755|16171
1644572400000|2022-02-11 09:40:00|5763|5761|5762|5760|5763|5761|5754|5753|828025
1644572700000|2022-02-11 09:45:00|5763|5761|5771|5769|5777|5775|5762|5760|12775
1644573000000|2022-02-11 09:50:00|5772|5770|5772|5770|5778|5777|5770|5768|16975
1644573300000|2022-02-11 09:55:00|5773|5771|5777|5775|5780|5779|5771|5770|22853
1644573600000|2022-02-11 10:00:00|5776|5774|5777|5776|5784|5783|5772|5770|30565
1644573900000|2022-02-11 10:05:00|5778|5777|5786|5784|5788|5786|5776|5774|11859
1644574200000|2022-02-11 10:10:00|5787|5785|5793|5791|5794|5792|5785|5784|10897
1644574500000|2022-02-11 10:15:00|5792|5792|5802|5800|5805|5804|5791|5790|14346
1644574800000|2022-02-11 10:20:00|5801|5799|5801|5799|5804|5802|5796|5794|12538
1644575100000|2022-02-11 10:25:00|5802|5800|5808|5806|5810|5808|5800|5798|16235
1644575400000|2022-02-11 10:30:00|5809|5807|5811|5808|5815|5814|5807|5805|19249
1644575700000|2022-02-11 10:35:00|5810|5809|5807|5805|5815|5812|5807|5804|16241
1644576000000|2022-02-11 10:40:00|5806|5804|5801|5800|5809|5808|5801|5800|18456
1644576300000|2022-02-11 10:45:00|5802|5801|5796|5795|5805|5803|5795|5793|10267
1644576600000|2022-02-11 10:50:00|5797|5794|5791|5789|5799|5798|5790|5789|20899
1644576900000|2022-02-11 10:55:00|5792|5790|5789|5787|5796|5794|5789|5787|11704
1644577200000|2022-02-11 11:00:00|5788|5786|5786|5784|5791|5789|5783|5781|8467
1644577500000|2022-02-11 11:05:00|5787|5785|5774|5772|5789|5787|5773|5771|11772
1644577800000|2022-02-11 11:10:00|5775|5773|5776|5774|5776|5774|5769|5767|18862
1644578100000|2022-02-11 11:15:00|5777|5775|5782|5780|5785|5783|5776|5774|29932
1644578400000|2022-02-11 11:20:00|5783|5782|5776|5775|5784|5782|5775|5774|9994
1644578700000|2022-02-11 11:25:00|5777|5776|5780|5778|5782|5780|5771|5770|9924
1644579000000|2022-02-11 11:30:00|5779|5777|5773|5771|5781|5780|5771|5769|11897
1644579300000|2022-02-11 11:35:00|5772|5770|5779|5778|5780|5779|5767|5766|449275
1644579600000|2022-02-11 11:40:00|5780|5777|5781|5779|5786|5785|5778|5777|29480
1644579900000|2022-02-11 11:45:00|5780|5778|5780|5778|5783|5781|5775|5774|11036
1644580200000|2022-02-11 11:50:00|5781|5779|5782|5780|5783|5781|5778|5776|18741
1644580500000|2022-02-11 11:55:00|5783|5781|5781|5779|5784|5783|5780|5778|29934
1644580800000|2022-02-11 12:00:00|5780|5778|5770|5768|5781|5780|5765|5763|16648
1644581100000|2022-02-11 12:05:00|5769|5767|5773|5771|5774|5773|5765|5764|341822
1644581400000|2022-02-11 12:10:00|5774|5772|5772|5770|5774|5772|5768|5767|15255
1644581700000|2022-02-11 12:15:00|5773|5771|5769|5767|5773|5772|5768|5767|18527
1644582000000|2022-02-11 12:20:00|5768|5766|5769|5767|5772|5771|5768|5766|12330
1644582300000|2022-02-11 12:25:00|5770|5768|5775|5773|5778|5776|5769|5767|24451
1644582600000|2022-02-11 12:30:00|5774|5772|5768|5765|5774|5773|5764|5762|9817
1644582900000|2022-02-11 12:35:00|5767|5766|5762|5760|5769|5766|5761|5760|14698
1644583200000|2022-02-11 12:40:00|5763|5761|5762|5760|5764|5763|5759|5758|8734
1644583500000|2022-02-11 12:45:00|5763|5761|5767|5765|5768|5766|5762|5760|8072
1644583800000|2022-02-11 12:50:00|5768|5766|5769|5767|5772|5771|5768|5765|17049
1644584100000|2022-02-11 12:55:00|5768|5766|5772|5770|5772|5771|5765|5764|11317
1644584400000|2022-02-11 13:00:00|5771|5771|5773|5771|5774|5772|5769|5768|9129
1644584700000|2022-02-11 13:05:00|5772|5770|5775|5773|5775|5773|5765|5764|31974
1644585000000|2022-02-11 13:10:00|5774|5772|5766|5764|5776|5774|5762|5761|28639
1644585300000|2022-02-11 13:15:00|5765|5763|5763|5762|5766|5763|5758|5757|13643
1644585600000|2022-02-11 13:20:00|5762|5761|5759|5757|5763|5762|5755|5753|10192
1644585900000|2022-02-11 13:25:00|5758|5756|5741|5738|5759|5758|5740|5738|15112
1644586200000|2022-02-11 13:30:00|5740|5737|5733|5731|5743|5741|5725|5724|42696
1644586500000|2022-02-11 13:35:00|5734|5732|5729|5727|5740|5738|5727|5726|21101
1644586800000|2022-02-11 13:40:00|5728|5726|5725|5723|5730|5729|5723|5722|33495
1644587100000|2022-02-11 13:45:00|5726|5724|5706|5704|5729|5727|5706|5704|87502
1644587400000|2022-02-11 13:50:00|5707|5705|5705|5703|5715|5712|5705|5702|48383
1644587700000|2022-02-11 13:55:00|5704|5702|5685|5683|5706|5704|5683|5680|87794
1644588000000|2022-02-11 14:00:00|5686|5684|5681|5679|5695|5691|5678|5677|41976
1644588300000|2022-02-11 14:05:00|5680|5678|5681|5679|5688|5687|5678|5677|33079
1644588600000|2022-02-11 14:10:00|5682|5680|5675|5673|5689|5687|5669|5668|36748
1644588900000|2022-02-11 14:15:00|5674|5672|5680|5678|5688|5686|5664|5662|50526
1644589200000|2022-02-11 14:20:00|5679|5677|5675|5672|5683|5681|5672|5671|28765
1644589500000|2022-02-11 14:25:00|5676|5673|5681|5680|5684|5683|5675|5673|43718
1644589800000|2022-02-11 14:30:00|5682|5679|5679|5677|5700|5697|5676|5673|77155
1644590100000|2022-02-11 14:35:00|5678|5676|5696|5694|5707|5705|5676|5674|34267
1644590400000|2022-02-11 14:40:00|5697|5695|5719|5717|5719|5718|5694|5691|23748
1644590700000|2022-02-11 14:45:00|5720|5718|5740|5739|5741|5739|5720|5718|29891
1644591000000|2022-02-11 14:50:00|5739|5738|5735|5734|5744|5742|5733|5731|37583
1644591300000|2022-02-11 14:55:00|5734|5733|5738|5736|5742|5741|5729|5727|44582
1644591600000|2022-02-11 15:00:00|5739|5737|5745|5743|5749|5746|5736|5733|50725
1644591900000|2022-02-11 15:05:00|5744|5744|5751|5749|5761|5760|5742|5740|56142
1644592200000|2022-02-11 15:10:00|5752|5750|5744|5742|5753|5752|5733|5730|50595
1644592500000|2022-02-11 15:15:00|5743|5741|5730|5728|5748|5747|5728|5726|38498
1644592800000|2022-02-11 15:20:00|5729|5727|5732|5730|5735|5734|5728|5726|45497
1644593100000|2022-02-11 15:25:00|5733|5731|5744|5742|5746|5744|5733|5731|49336
1644593400000|2022-02-11 15:30:00|5743|5741|5733|5730|5747|5746|5729|5727|24232
1644593700000|2022-02-11 15:35:00|5732|5731|5739|5737|5744|5742|5731|5729|29172
1644594000000|2022-02-11 15:40:00|5740|5738|5746|5745|5748|5747|5739|5737|32982
1644594300000|2022-02-11 15:45:00|5747|5746|5748|5747|5752|5751|5741|5739|42128
1644594600000|2022-02-11 15:50:00|5749|5746|5751|5749|5752|5750|5740|5739|22786
1644594900000|2022-02-11 15:55:00|5752|5750|5749|5747|5752|5750|5747|5746|35201
1644595200000|2022-02-11 16:00:00|5748|5746|5759|5757|5763|5761|5746|5745|50226
1644595500000|2022-02-11 16:05:00|5758|5756|5742|5741|5759|5756|5742|5739|33597
1644595800000|2022-02-11 16:10:00|5743|5742|5738|5736|5744|5742|5734|5733|36282
1644596100000|2022-02-11 16:15:00|5737|5735|5739|5737|5744|5743|5734|5732|35394
1644596400000|2022-02-11 16:20:00|5740|5738|5731|5728|5746|5745|5728|5727|44687
1644596700000|2022-02-11 16:25:00|5730|5729|5728|5726|5732|5731|5720|5718|55012
1644825600000|2022-02-14 08:00:00|5731|5721|5696|5694|5753|5749|5693|5689|80313
1644825900000|2022-02-14 08:05:00|5697|5692|5727|5724|5743|5740|5673|5669|74469
1644826200000|2022-02-14 08:10:00|5725|5723|5707|5705|5747|5744|5697|5693|60183
1644826500000|2022-02-14 08:15:00|5708|5706|5708|5706|5716|5713|5691|5690|49715
1644826800000|2022-02-14 08:20:00|5707|5705|5683|5682|5708|5705|5676|5673|50852
1644827100000|2022-02-14 08:25:00|5682|5681|5682|5681|5694|5692|5671|5670|41904
1644827400000|2022-02-14 08:30:00|5683|5682|5692|5690|5695|5694|5673|5671|29698
1644827700000|2022-02-14 08:35:00|5693|5691|5667|5665|5703|5701|5666|5663|26925
1644828000000|2022-02-14 08:40:00|5669|5666|5675|5673|5681|5677|5667|5664|19562
1644828300000|2022-02-14 08:45:00|5674|5672|5657|5655|5684|5680|5656|5653|27556
1644828600000|2022-02-14 08:50:00|5656|5654|5654|5651|5677|5675|5650|5648|19889
1644828900000|2022-02-14 08:55:00|5653|5650|5647|5644|5659|5657|5644|5642|21227
1644829200000|2022-02-14 09:00:00|5646|5643|5665|5662|5669|5667|5642|5640|26245
1644829500000|2022-02-14 09:05:00|5664|5661|5683|5681|5683|5682|5659|5658|34381
1644829800000|2022-02-14 09:10:00|5682|5680|5679|5677|5694|5692|5676|5675|24158
1644830100000|2022-02-14 09:15:00|5680|5678|5693|5691|5699|5697|5680|5677|21486
1644830400000|2022-02-14 09:20:00|5692|5690|5689|5687|5699|5697|5683|5681|11493
1644830700000|2022-02-14 09:25:00|5690|5689|5687|5685|5697|5695|5681|5678|31765
1644831000000|2022-02-14 09:30:00|5686|5684|5666|5663|5687|5685|5664|5660|13301
1644831300000|2022-02-14 09:35:00|5667|5664|5669|5667|5671|5669|5658|5655|14166
1644831600000|2022-02-14 09:40:00|5670|5668|5673|5671|5677|5674|5665|5662|10764
1644831900000|2022-02-14 09:45:00|5674|5672|5671|5669|5676|5674|5667|5666|11336
1644832200000|2022-02-14 09:50:00|5670|5668|5661|5659|5670|5669|5657|5655|19101
1644832500000|2022-02-14 09:55:00|5662|5660|5643|5640|5663|5661|5641|5639|34950
1644832800000|2022-02-14 10:00:00|5642|5639|5639|5637|5644|5642|5631|5628|46961
1644833100000|2022-02-14 10:05:00|5638|5638|5659|5657|5659|5657|5638|5637|23505
1644833400000|2022-02-14 10:10:00|5658|5656|5665|5663|5665|5663|5647|5645|16799
1644833700000|2022-02-14 10:15:00|5664|5662|5654|5652|5667|5666|5646|5644|32133
1644834000000|2022-02-14 10:20:00|5655|5653|5642|5640|5662|5659|5642|5640|42306
1644834300000|2022-02-14 10:25:00|5641|5641|5640|5638|5648|5647|5634|5633|52323
1644834600000|2022-02-14 10:30:00|5641|5639|5664|5662|5671|5668|5641|5639|19275
1644834900000|2022-02-14 10:35:00|5665|5663|5692|5689|5692|5690|5664|5662|19064
1644835200000|2022-02-14 10:40:00|5693|5690|5683|5681|5702|5701|5681|5679|19798
1644835500000|2022-02-14 10:45:00|5682|5680|5692|5689|5698|5695|5681|5679|20123
1644835800000|2022-02-14 10:50:00|5693|5690|5685|5682|5695|5693|5683|5681|13062
1644836100000|2022-02-14 10:55:00|5686|5683|5686|5684|5692|5690|5683|5681|10463
1644836400000|2022-02-14 11:00:00|5687|5685|5687|5686|5690|5688|5683|5681|10097
1644836700000|2022-02-14 11:05:00|5688|5685|5686|5684|5689|5688|5681|5679|9562
1644837000000|2022-02-14 11:10:00|5687|5685|5682|5681|5690|5688|5679|5677|14064
1644837300000|2022-02-14 11:15:00|5683|5682|5693|5691|5694|5692|5683|5682|13198
1644837600000|2022-02-14 11:20:00|5692|5690|5695|5693|5700|5699|5686|5683|12907
1644837900000|2022-02-14 11:25:00|5694|5692|5696|5694|5699|5698|5692|5690|12852
1644838200000|2022-02-14 11:30:00|5695|5693|5697|5695|5703|5701|5695|5693|23741
1644838500000|2022-02-14 11:35:00|5696|5696|5695|5694|5696|5696|5690|5688|7808
1644838800000|2022-02-14 11:40:00|5696|5693|5700|5698|5702|5700|5693|5691|8180
1644839100000|2022-02-14 11:45:00|5699|5697|5703|5701|5704|5703|5698|5696|12465
1644839400000|2022-02-14 11:50:00|5702|5700|5710|5708|5712|5711|5701|5700|14192
1644839700000|2022-02-14 11:55:00|5711|5709|5709|5707|5717|5715|5707|5705|10537
1644840000000|2022-02-14 12:00:00|5710|5706|5706|5704|5711|5709|5703|5702|13152
1644840300000|2022-02-14 12:05:00|5705|5703|5703|5701|5709|5707|5702|5700|13070
1644840600000|2022-02-14 12:10:00|5702|5700|5702|5700|5707|5705|5698|5697|14414
1644840900000|2022-02-14 12:15:00|5701|5699|5701|5699|5701|5699|5694|5692|20944
1644841200000|2022-02-14 12:20:00|5700|5698|5707|5705|5707|5705|5699|5697|4322
1644841500000|2022-02-14 12:25:00|5708|5706|5715|5713|5717|5714|5704|5702|5510
1644841800000|2022-02-14 12:30:00|5716|5714|5724|5722|5733|5731|5716|5713|21147
1644842100000|2022-02-14 12:35:00|5723|5721|5755|5753|5757|5756|5723|5721|26083
1644842400000|2022-02-14 12:40:00|5754|5752|5752|5750|5772|5769|5750|5748|76234
1644842700000|2022-02-14 12:45:00|5753|5751|5749|5746|5763|5761|5747|5745|44650
1644843000000|2022-02-14 12:50:00|5748|5744|5748|5745|5753|5751|5742|5740|13608
1644843300000|2022-02-14 12:55:00|5747|5744|5760|5758|5763|5761|5745|5743|36437
1644843600000|2022-02-14 13:00:00|5761|5759|5752|5750|5761|5759|5750|5748|17759
1644843900000|2022-02-14 13:05:00|5751|5749|5749|5747|5755|5752|5745|5743|13218
1644844200000|2022-02-14 13:10:00|5748|5746|5739|5737|5752|5750|5739|5737|8291
1644844500000|2022-02-14 13:15:00|5740|5738|5736|5734|5743|5741|5733|5731|11180
1644844800000|2022-02-14 13:20:00|5735|5733|5744|5743|5748|5746|5732|5731|14689
1644845100000|2022-02-14 13:25:00|5745|5742|5740|5738|5745|5744|5736|5735|12933
1644845400000|2022-02-14 13:30:00|5739|5737|5724|5723|5740|5738|5724|5723|19904
1644845700000|2022-02-14 13:35:00|5725|5724|5729|5726|5729|5728|5724|5722|14243
1644846000000|2022-02-14 13:40:00|5728|5725|5712|5711|5731|5729|5712|5710|11938
1644846300000|2022-02-14 13:45:00|5713|5712|5710|5708|5717|5715|5710|5708|14428
1644846600000|2022-02-14 13:50:00|5709|5709|5716|5714|5716|5714|5708|5707|8817
1644846900000|2022-02-14 13:55:00|5715|5715|5714|5712|5719|5716|5710|5709|11149
1644847200000|2022-02-14 14:00:00|5715|5713|5723|5722|5724|5722|5714|5712|8151
1644847500000|2022-02-14 14:05:00|5722|5721|5732|5730|5734|5732|5722|5720|6842
1644847800000|2022-02-14 14:10:00|5733|5731|5734|5732|5737|5735|5730|5728|8939
1644848100000|2022-02-14 14:15:00|5733|5731|5742|5741|5742|5741|5732|5730|8718
1644848400000|2022-02-14 14:20:00|5741|5740|5735|5732|5743|5741|5733|5731|11572
1644848700000|2022-02-14 14:25:00|5734|5733|5733|5731|5737|5735|5722|5721|17318
1644849000000|2022-02-14 14:30:00|5734|5732|5730|5728|5746|5744|5725|5723|49374
1644849300000|2022-02-14 14:35:00|5729|5727|5707|5705|5731|5729|5699|5697|68877
1644849600000|2022-02-14 14:40:00|5706|5706|5702|5699|5729|5727|5699|5697|41596
1644849900000|2022-02-14 14:45:00|5701|5700|5693|5691|5703|5701|5686|5684|31739
1644850200000|2022-02-14 14:50:00|5692|5690|5700|5698|5703|5701|5684|5683|39229
1644850500000|2022-02-14 14:55:00|5701|5699|5705|5703|5707|5704|5696|5694|47513
1644850800000|2022-02-14 15:00:00|5704|5702|5705|5704|5713|5712|5695|5694|75464
1644851100000|2022-02-14 15:05:00|5706|5705|5710|5708|5721|5719|5698|5697|72117
1644851400000|2022-02-14 15:10:00|5709|5707|5719|5717|5726|5724|5708|5706|28690
1644851700000|2022-02-14 15:15:00|5718|5716|5699|5697|5720|5719|5696|5695|32404
1644852000000|2022-02-14 15:20:00|5698|5696|5701|5699|5704|5702|5685|5683|41382
1644852300000|2022-02-14 15:25:00|5700|5698|5695|5693|5701|5699|5689|5687|27604
1644852600000|2022-02-14 15:30:00|5694|5694|5693|5691|5699|5698|5683|5681|30808
1644852900000|2022-02-14 15:35:00|5692|5690|5698|5697|5702|5700|5692|5690|22535
1644853200000|2022-02-14 15:40:00|5697|5696|5699|5697|5705|5702|5695|5693|24248
1644853500000|2022-02-14 15:45:00|5698|5696|5698|5695|5703|5701|5694|5692|26267
1644853800000|2022-02-14 15:50:00|5697|5696|5693|5691|5699|5697|5686|5685|23055
1644854100000|2022-02-14 15:55:00|5694|5692|5688|5687|5701|5699|5688|5686|28760
1644854400000|2022-02-14 16:00:00|5689|5686|5699|5697|5700|5698|5686|5684|22770
1644854700000|2022-02-14 16:05:00|5698|5696|5694|5691|5703|5701|5692|5690|35027
1644855000000|2022-02-14 16:10:00|5695|5692|5693|5691|5696|5695|5687|5686|24977
1644855300000|2022-02-14 16:15:00|5694|5692|5705|5704|5706|5704|5692|5691|52072
1644855600000|2022-02-14 16:20:00|5706|5705|5714|5712|5723|5721|5706|5704|67018
1644855900000|2022-02-14 16:25:00|5715|5713|5711|5710|5726|5724|5710|5709|46275
1644912000000|2022-02-15 08:00:00|5640|5635|5642|5639|5660|5654|5619|5614|164376
1644912300000|2022-02-15 08:05:00|5643|5640|5695|5691|5696|5691|5641|5638|68918
1644912600000|2022-02-15 08:10:00|5693|5692|5654|5651|5699|5696|5649|5648|59082
1644912900000|2022-02-15 08:15:00|5655|5652|5669|5667|5675|5673|5644|5641|53311
1644913200000|2022-02-15 08:20:00|5668|5666|5658|5656|5672|5670|5650|5647|54816
1644913500000|2022-02-15 08:25:00|5659|5658|5687|5685|5688|5686|5655|5652|47423
1644913800000|2022-02-15 08:30:00|5688|5687|5694|5692|5716|5715|5688|5686|43709
1644914100000|2022-02-15 08:35:00|5693|5691|5699|5697|5701|5698|5687|5685|32646
1644914400000|2022-02-15 08:40:00|5698|5696|5711|5708|5719|5717|5697|5695|40232
1644914700000|2022-02-15 08:45:00|5710|5707|5697|5695|5711|5707|5689|5687|41704
1644915000000|2022-02-15 08:50:00|5698|5696|5674|5672|5705|5703|5673|5672|33288
1644915300000|2022-02-15 08:55:00|5675|5673|5653|5651|5680|5677|5644|5642|59447
1644915600000|2022-02-15 09:00:00|5652|5652|5640|5638|5653|5652|5629|5627|29409
1644915900000|2022-02-15 09:05:00|5639|5639|5663|5661|5664|5662|5635|5634|29422
1644916200000|2022-02-15 09:10:00|5662|5660|5639|5637|5662|5660|5633|5631|32268
1644916500000|2022-02-15 09:15:00|5638|5636|5657|5654|5660|5658|5634|5633|25404
1644916800000|2022-02-15 09:20:00|5658|5653|5662|5661|5671|5668|5654|5652|25715
1644917100000|2022-02-15 09:25:00|5663|5662|5658|5656|5664|5662|5655|5654|28806
1644917400000|2022-02-15 09:30:00|5659|5657|5628|5626|5659|5658|5618|5616|70119
1644917700000|2022-02-15 09:35:00|5631|5627|5626|5624|5634|5632|5615|5614|51367
1644918000000|2022-02-15 09:40:00|5627|5625|5634|5631|5645|5644|5626|5624|35865
1644918300000|2022-02-15 09:45:00|5633|5632|5649|5647|5649|5647|5631|5630|19947
1644918600000|2022-02-15 09:50:00|5648|5646|5636|5634|5650|5648|5635|5633|28039
1644918900000|2022-02-15 09:55:00|5637|5635|5658|5656|5658|5656|5634|5633|25998
1644919200000|2022-02-15 10:00:00|5657|5657|5643|5641|5662|5659|5641|5640|19065
1644919500000|2022-02-15 10:05:00|5642|5640|5631|5629|5642|5640|5631|5629|14891
1644919800000|2022-02-15 10:10:00|5632|5630|5633|5631|5636|5635|5626|5624|15330
1644920100000|2022-02-15 10:15:00|5634|5632|5625|5623|5636|5634|5623|5621|13303
1644920400000|2022-02-15 10:20:00|5626|5624|5618|5616|5631|5629|5613|5611|39977
1644920700000|2022-02-15 10:25:00|5619|5617|5626|5624|5631|5629|5615|5613|21984
1644921000000|2022-02-15 10:30:00|5625|5623|5629|5627|5635|5634|5625|5623|22885
1644921300000|2022-02-15 10:35:00|5630|5628|5622|5620|5632|5630|5619|5618|14392
1644921600000|2022-02-15 10:40:00|5621|5619|5620|5619|5627|5625|5618|5617|14401
1644921900000|2022-02-15 10:45:00|5619|5618|5620|5619|5621|5619|5616|5615|23543
1644922200000|2022-02-15 10:50:00|5622|5620|5624|5622|5630|5628|5620|5619|18251
1644922500000|2022-02-15 10:55:00|5625|5623|5626|5624|5628|5626|5622|5620|11902
1644922800000|2022-02-15 11:00:00|5625|5623|5632|5630|5635|5634|5625|5623|10797
1644923100000|2022-02-15 11:05:00|5631|5629|5620|5618|5634|5632|5620|5617|16326
1644923400000|2022-02-15 11:10:00|5621|5619|5631|5629|5633|5631|5620|5619|11762
1644923700000|2022-02-15 11:15:00|5630|5628|5620|5619|5631|5628|5616|5615|21948
1644924000000|2022-02-15 11:20:00|5619|5618|5627|5625|5631|5628|5618|5617|8180
1644924300000|2022-02-15 11:25:00|5626|5624|5622|5620|5627|5626|5620|5618|9431
1644924600000|2022-02-15 11:30:00|5623|5621|5619|5617|5631|5629|5617|5616|16874
1644924900000|2022-02-15 11:35:00|5620|5618|5624|5622|5626|5624|5618|5616|12974
1644925200000|2022-02-15 11:40:00|5623|5621|5624|5623|5629|5627|5615|5613|13304
1644925500000|2022-02-15 11:45:00|5625|5624|5616|5614|5628|5626|5616|5614|16607
1644925800000|2022-02-15 11:50:00|5615|5615|5624|5623|5625|5623|5614|5613|15049
1644926100000|2022-02-15 11:55:00|5625|5624|5621|5620|5635|5633|5621|5620|9268
1644926400000|2022-02-15 12:00:00|5622|5621|5632|5630|5632|5631|5617|5615|26461
1644926700000|2022-02-15 12:05:00|5633|5631|5633|5631|5638|5636|5630|5628|15832
1644927000000|2022-02-15 12:10:00|5634|5632|5632|5630|5636|5634|5631|5630|68173
1644927300000|2022-02-15 12:15:00|5633|5631|5633|5631|5635|5633|5630|5629|19568
1644927600000|2022-02-15 12:20:00|5632|5632|5633|5632|5634|5633|5631|5630|15200
1644927900000|2022-02-15 12:25:00|5632|5631|5636|5634|5636|5635|5630|5629|20032
1644928200000|2022-02-15 12:30:00|5635|5633|5638|5636|5638|5636|5634|5633|9072
1644928500000|2022-02-15 12:35:00|5639|5637|5635|5633|5646|5644|5632|5630|18014
1644928800000|2022-02-15 12:40:00|5633|5632|5635|5633|5635|5633|5627|5626|19087
1644929100000|2022-02-15 12:45:00|5636|5634|5630|5629|5639|5637|5630|5627|12128
1644929400000|2022-02-15 12:50:00|5631|5630|5636|5633|5636|5634|5630|5628|28389
1644929700000|2022-02-15 12:55:00|5635|5634|5639|5637|5639|5637|5632|5631|10048
1644930000000|2022-02-15 13:00:00|5641|5638|5638|5636|5641|5639|5633|5631|26679
1644930300000|2022-02-15 13:05:00|5637|5635|5649|5647|5650|5648|5636|5634|11556
1644930600000|2022-02-15 13:10:00|5648|5646|5636|5634|5648|5646|5634|5632|22500
1644930900000|2022-02-15 13:15:00|5637|5635|5636|5634|5641|5640|5634|5633|13066
1644931200000|2022-02-15 13:20:00|5637|5635|5636|5634|5641|5639|5635|5633|7396
1644931500000|2022-02-15 13:25:00|5635|5635|5637|5635|5638|5637|5635|5634|10774
1644931800000|2022-02-15 13:30:00|5636|5634|5640|5638|5645|5643|5627|5625|31257
1644932100000|2022-02-15 13:35:00|5641|5639|5641|5639|5641|5640|5634|5633|11190
1644932400000|2022-02-15 13:40:00|5640|5638|5650|5648|5650|5648|5639|5638|15577
1644932700000|2022-02-15 13:45:00|5651|5649|5646|5644|5655|5654|5642|5640|21877
1644933000000|2022-02-15 13:50:00|5645|5643|5638|5636|5646|5643|5637|5636|14094
1644933300000|2022-02-15 13:55:00|5637|5635|5637|5635|5639|5638|5636|5634|14431
1644933600000|2022-02-15 14:00:00|5636|5634|5647|5645|5648|5647|5634|5632|15096
1644933900000|2022-02-15 14:05:00|5646|5644|5649|5647|5652|5650|5645|5644|12409
1644934200000|2022-02-15 14:10:00|5648|5648|5642|5640|5648|5648|5641|5640|19788
1644934500000|2022-02-15 14:15:00|5641|5639|5634|5633|5644|5642|5631|5630|18131
1644934800000|2022-02-15 14:20:00|5635|5634|5643|5641|5643|5642|5635|5634|13871
1644935100000|2022-02-15 14:25:00|5642|5642|5641|5640|5649|5647|5638|5637|40040
1644935400000|2022-02-15 14:30:00|5642|5641|5611|5610|5646|5645|5607|5606|131076
1644935700000|2022-02-15 14:35:00|5612|5611|5604|5602|5624|5623|5601|5600|139954
1644936000000|2022-02-15 14:40:00|5603|5603|5603|5601|5624|5622|5602|5601|79694
1644936300000|2022-02-15 14:45:00|5604|5602|5610|5609|5621|5619|5603|5602|59092
1644936600000|2022-02-15 14:50:00|5611|5610|5603|5601|5617|5616|5601|5599|87454
1644936900000|2022-02-15 14:55:00|5604|5602|5587|5586|5604|5602|5585|5584|94831
1644937200000|2022-02-15 15:00:00|5588|5585|5602|5600|5603|5602|5586|5584|59380
1644937500000|2022-02-15 15:05:00|5601|5599|5608|5606|5608|5606|5594|5592|53269
1644937800000|2022-02-15 15:10:00|5609|5607|5614|5612|5615|5614|5596|5595|34449
1644938100000|2022-02-15 15:15:00|5615|5613|5614|5613|5621|5619|5609|5608|43307
1644938400000|2022-02-15 15:20:00|5613|5612|5627|5625|5631|5629|5608|5607|27481
1644938700000|2022-02-15 15:25:00|5626|5626|5633|5631|5633|5632|5619|5617|30552
1644939000000|2022-02-15 15:30:00|5632|5630|5643|5641|5645|5644|5629|5627|44237
1644939300000|2022-02-15 15:35:00|5642|5642|5653|5651|5659|5657|5639|5637|55744
1644939600000|2022-02-15 15:40:00|5652|5652|5651|5649|5652|5652|5640|5639|54676
1644939900000|2022-02-15 15:45:00|5650|5648|5651|5649|5656|5654|5645|5643|46545
1644940200000|2022-02-15 15:50:00|5650|5648|5651|5649|5654|5653|5646|5645|46430
1644940500000|2022-02-15 15:55:00|5650|5648|5648|5646|5650|5649|5643|5641|66452
1644940800000|2022-02-15 16:00:00|5649|5647|5653|5651|5656|5654|5646|5645|27345
1644941100000|2022-02-15 16:05:00|5652|5650|5644|5642|5652|5650|5643|5642|34173
1644941400000|2022-02-15 16:10:00|5643|5641|5640|5639|5648|5646|5640|5638|28898
1644941700000|2022-02-15 16:15:00|5639|5638|5634|5632|5640|5639|5629|5628|40189
1644942000000|2022-02-15 16:20:00|5635|5633|5632|5630|5635|5634|5630|5629|32864
1644942300000|2022-02-15 16:25:00|5631|5629|5633|5631|5637|5636|5630|5628|39532
1644998400000|2022-02-16 08:00:00|5659|5642|5638|5633|5672|5664|5623|5616|52259
1644998700000|2022-02-16 08:05:00|5637|5632|5626|5623|5641|5633|5615|5613|25500
1644999000000|2022-02-16 08:10:00|5627|5624|5636|5634|5641|5638|5619|5616|38102
1644999300000|2022-02-16 08:15:00|5635|5635|5687|5685|5687|5686|5635|5635|41958
1644999600000|2022-02-16 08:20:00|5688|5686|5688|5685|5691|5690|5678|5676|34245
1644999900000|2022-02-16 08:25:00|5687|5684|5691|5689|5698|5693|5679|5676|18544
1645000200000|2022-02-16 08:30:00|5690|5688|5706|5704|5707|5705|5686|5685|15861
1645000500000|2022-02-16 08:35:00|5707|5705|5706|5703|5713|5710|5703|5701|20339
1645000800000|2022-02-16 08:40:00|5705|5704|5708|5705|5712|5710|5704|5702|15711
1645001100000|2022-02-16 08:45:00|5707|5706|5723|5721|5725|5724|5703|5700|31500
1645001400000|2022-02-16 08:50:00|5722|5720|5708|5706|5724|5722|5704|5701|27200
1645001700000|2022-02-16 08:55:00|5709|5707|5712|5710|5714|5712|5706|5704|20953
1645002000000|2022-02-16 09:00:00|5711|5709|5696|5694|5712|5710|5694|5692|16454
1645002300000|2022-02-16 09:05:00|5695|5693|5664|5661|5696|5693|5662|5660|24633
1645002600000|2022-02-16 09:10:00|5663|5662|5684|5682|5687|5686|5654|5653|22645
1645002900000|2022-02-16 09:15:00|5685|5683|5684|5682|5691|5688|5682|5680|11344
1645003200000|2022-02-16 09:20:00|5685|5683|5688|5686|5691|5689|5682|5680|21487
1645003500000|2022-02-16 09:25:00|5687|5685|5692|5690|5696|5694|5684|5683|15688
1645003800000|2022-02-16 09:30:00|5693|5691|5694|5693|5698|5697|5686|5685|13553
1645004100000|2022-02-16 09:35:00|5693|5691|5682|5679|5694|5693|5678|5675|19646
1645004400000|2022-02-16 09:40:00|5683|5680|5679|5678|5690|5688|5678|5676|12490
1645004700000|2022-02-16 09:45:00|5680|5679|5674|5673|5683|5681|5671|5669|11630
1645005000000|2022-02-16 09:50:00|5675|5672|5675|5673|5680|5678|5673|5671|11226
1645005300000|2022-02-16 09:55:00|5674|5672|5667|5665|5681|5679|5663|5660|15878
1645005600000|2022-02-16 10:00:00|5666|5664|5668|5665|5669|5668|5661|5659|12433
1645005900000|2022-02-16 10:05:00|5667|5666|5668|5666|5671|5670|5666|5665|7594
1645006200000|2022-02-16 10:10:00|5669|5667|5667|5664|5671|5669|5659|5657|23641
1645006500000|2022-02-16 10:15:00|5666|5663|5659|5657|5667|5664|5656|5655|9919
1645006800000|2022-02-16 10:20:00|5660|5658|5655|5653|5661|5659|5651|5649|40035
1645007100000|2022-02-16 10:25:00|5656|5654|5660|5658|5660|5658|5650|5649|10729
1645007400000|2022-02-16 10:30:00|5661|5659|5657|5655|5664|5662|5657|5655|15476
1645007700000|2022-02-16 10:35:00|5656|5654|5649|5647|5657|5656|5648|5647|11712
1645008000000|2022-02-16 10:40:00|5650|5648|5660|5659|5665|5663|5650|5648|12131
1645008300000|2022-02-16 10:45:00|5661|5660|5668|5666|5668|5666|5656|5654|14387
1645008600000|2022-02-16 10:50:00|5669|5667|5667|5666|5671|5670|5667|5665|19240
1645008900000|2022-02-16 10:55:00|5666|5665|5658|5655|5666|5665|5653|5651|20155
1645009200000|2022-02-16 11:00:00|5657|5656|5648|5647|5658|5657|5648|5647|15010
1645009500000|2022-02-16 11:05:00|5649|5648|5667|5664|5667|5665|5649|5648|43458
1645009800000|2022-02-16 11:10:00|5666|5663|5661|5659|5667|5665|5651|5648|14445
1645010100000|2022-02-16 11:15:00|5662|5660|5663|5661|5666|5664|5659|5657|24952
1645010400000|2022-02-16 11:20:00|5662|5662|5657|5655|5665|5663|5654|5652|13860
1645010700000|2022-02-16 11:25:00|5658|5656|5657|5655|5662|5661|5657|5654|6612
1645011000000|2022-02-16 11:30:00|5656|5653|5656|5654|5660|5659|5654|5652|5653
1645011300000|2022-02-16 11:35:00|5655|5655|5655|5653|5659|5658|5654|5653|6762
1645011600000|2022-02-16 11:40:00|5656|5654|5657|5655|5659|5657|5655|5653|7196
1645011900000|2022-02-16 11:45:00|5658|5656|5650|5649|5659|5658|5647|5646|13145
1645012200000|2022-02-16 11:50:00|5649|5648|5643|5641|5651|5649|5643|5641|11843
1645012500000|2022-02-16 11:55:00|5642|5640|5655|5653|5657|5655|5641|5639|13461
1645012800000|2022-02-16 12:00:00|5654|5652|5659|5657|5661|5659|5654|5652|8610
1645013100000|2022-02-16 12:05:00|5660|5659|5656|5654|5663|5661|5654|5653|11247
1645013400000|2022-02-16 12:10:00|5655|5655|5663|5661|5663|5661|5655|5653|8900
1645013700000|2022-02-16 12:15:00|5662|5660|5655|5654|5662|5660|5653|5651|12373
1645014000000|2022-02-16 12:20:00|5656|5655|5659|5657|5659|5658|5653|5651|7420
1645014300000|2022-02-16 12:25:00|5658|5656|5657|5656|5659|5657|5653|5652|7403
1645014600000|2022-02-16 12:30:00|5656|5655|5656|5654|5657|5656|5655|5654|7179
1645014900000|2022-02-16 12:35:00|5655|5653|5652|5651|5656|5655|5642|5640|21567
1645015200000|2022-02-16 12:40:00|5653|5650|5659|5658|5661|5659|5650|5649|14304
1645015500000|2022-02-16 12:45:00|5660|5659|5657|5656|5661|5660|5652|5651|9435
1645015800000|2022-02-16 12:50:00|5656|5655|5656|5654|5661|5659|5653|5651|15672
1645016100000|2022-02-16 12:55:00|5655|5653|5662|5661|5663|5661|5655|5653|9325
1645016400000|2022-02-16 13:00:00|5661|5660|5660|5658|5665|5663|5657|5655|8857
1645016700000|2022-02-16 13:05:00|5661|5659|5659|5657|5662|5660|5656|5655|7024
1645017000000|2022-02-16 13:10:00|5658|5656|5656|5655|5659|5656|5654|5652|432007
1645017300000|2022-02-16 13:15:00|5657|5656|5656|5654|5658|5657|5652|5650|12114
1645017600000|2022-02-16 13:20:00|5657|5655|5657|5655|5660|5658|5655|5654|17133
1645017900000|2022-02-16 13:25:00|5656|5654|5659|5657|5659|5658|5656|5654|5971
1645018200000|2022-02-16 13:30:00|5660|5658|5671|5669|5672|5671|5659|5658|22996
1645018500000|2022-02-16 13:35:00|5670|5668|5671|5669|5672|5671|5665|5664|23511
1645018800000|2022-02-16 13:40:00|5670|5670|5668|5666|5672|5670|5665|5663|10530
1645019100000|2022-02-16 13:45:00|5667|5665|5651|5649|5671|5670|5651|5649|10328
1645019400000|2022-02-16 13:50:00|5652|5650|5659|5657|5660|5658|5649|5648|7718
1645019700000|2022-02-16 13:55:00|5658|5656|5641|5638|5659|5657|5637|5635|16979
1645020000000|2022-02-16 14:00:00|5640|5637|5630|5628|5645|5642|5630|5628|19269
1645020300000|2022-02-16 14:05:00|5631|5627|5629|5627|5634|5632|5626|5625|13786
1645020600000|2022-02-16 14:10:00|5628|5626|5628|5626|5634|5632|5623|5620|27211
1645020900000|2022-02-16 14:15:00|5627|5625|5619|5617|5627|5625|5616|5614|27667
1645021200000|2022-02-16 14:20:00|5620|5618|5620|5617|5627|5625|5615|5613|17859
1645021500000|2022-02-16 14:25:00|5621|5618|5626|5624|5628|5626|5619|5618|27438
1645021800000|2022-02-16 14:30:00|5625|5623|5666|5664|5672|5670|5624|5622|82365
1645022100000|2022-02-16 14:35:00|5665|5663|5671|5670|5675|5673|5660|5658|72238
1645022400000|2022-02-16 14:40:00|5669|5669|5665|5663|5678|5676|5665|5663|85829
1645022700000|2022-02-16 14:45:00|5666|5664|5661|5658|5674|5672|5658|5656|58691
1645023000000|2022-02-16 14:50:00|5660|5657|5665|5662|5666|5665|5650|5648|36511
1645023300000|2022-02-16 14:55:00|5664|5663|5658|5655|5667|5665|5649|5648|17483
1645023600000|2022-02-16 15:00:00|5657|5654|5666|5664|5671|5670|5656|5654|53792
1645023900000|2022-02-16 15:05:00|5667|5665|5658|5656|5673|5671|5656|5654|40880
1645024200000|2022-02-16 15:10:00|5657|5655|5656|5654|5664|5663|5654|5653|40253
1645024500000|2022-02-16 15:15:00|5655|5653|5658|5656|5667|5665|5653|5651|30596
1645024800000|2022-02-16 15:20:00|5657|5655|5649|5647|5657|5655|5644|5642|22457
1645025100000|2022-02-16 15:25:00|5648|5648|5670|5668|5671|5670|5648|5647|28753
1645025400000|2022-02-16 15:30:00|5669|5667|5671|5669|5671|5670|5665|5664|431276
1645025700000|2022-02-16 15:35:00|5670|5670|5667|5666|5673|5671|5667|5665|117259
1645026000000|2022-02-16 15:40:00|5666|5665|5660|5658|5669|5667|5660|5658|19811
1645026300000|2022-02-16 15:45:00|5659|5657|5667|5665|5667|5665|5656|5654|39210
1645026600000|2022-02-16 15:50:00|5668|5666|5658|5656|5671|5670|5658|5656|41396
1645026900000|2022-02-16 15:55:00|5657|5655|5671|5669|5671|5670|5655|5654|28219
1645027200000|2022-02-16 16:00:00|5670|5668|5678|5676|5679|5678|5669|5668|29016
1645027500000|2022-02-16 16:05:00|5679|5677|5681|5679|5681|5679|5674|5673|22591
1645027800000|2022-02-16 16:10:00|5680|5678|5687|5685|5688|5687|5678|5676|25861
1645028100000|2022-02-16 16:15:00|5686|5686|5684|5682|5693|5692|5684|5682|37499
1645028400000|2022-02-16 16:20:00|5683|5681|5687|5685|5687|5686|5680|5679|36371
1645028700000|2022-02-16 16:25:00|5688|5686|5686|5684|5691|5689|5684|5682|34132
1645084800000|2022-02-17 08:00:00|5687|5681|5682|5679|5708|5703|5675|5673|68501
1645085100000|2022-02-17 08:05:00|5683|5680|5672|5670|5690|5684|5664|5660|16199
1645085400000|2022-02-17 08:10:00|5671|5671|5679|5676|5681|5677|5660|5657|33685
1645085700000|2022-02-17 08:15:00|5678|5677|5681|5679|5683|5681|5668|5665|19330
1645086000000|2022-02-17 08:20:00|5679|5677|5678|5675|5683|5682|5675|5673|19488
1645086300000|2022-02-17 08:25:00|5677|5676|5666|5664|5677|5676|5659|5657|33009
1645086600000|2022-02-17 08:30:00|5667|5665|5658|5656|5667|5666|5654|5652|11642
1645086900000|2022-02-17 08:35:00|5657|5655|5631|5627|5658|5655|5627|5625|30167
1645087200000|2022-02-17 08:40:00|5630|5628|5631|5629|5641|5639|5629|5626|13778
1645087500000|2022-02-17 08:45:00|5632|5630|5636|5634|5637|5635|5623|5620|16054
1645087800000|2022-02-17 08:50:00|5635|5635|5629|5627|5650|5648|5629|5627|26984
1645088100000|2022-02-17 08:55:00|5628|5628|5631|5629|5639|5636|5628|5627|23139
1645088400000|2022-02-17 09:00:00|5625|5623|5633|5631|5633|5631|5625|5623|14286
1645088700000|2022-02-17 09:05:00|5634|5632|5629|5627|5638|5635|5629|5627|26652
1645089000000|2022-02-17 09:10:00|5628|5626|5623|5621|5628|5626|5618|5617|22589
1645089300000|2022-02-17 09:15:00|5622|5620|5623|5621|5629|5627|5619|5617|21608
1645089600000|2022-02-17 09:20:00|5622|5622|5628|5626|5629|5626|5618|5617|17398
1645089900000|2022-02-17 09:25:00|5627|5625|5627|5626|5635|5633|5627|5625|16334
1645090200000|2022-02-17 09:30:00|5628|5627|5629|5627|5635|5633|5626|5624|24526
1645090500000|2022-02-17 09:35:00|5628|5626|5620|5618|5631|5629|5616|5615|16756
1645090800000|2022-02-17 09:40:00|5619|5617|5626|5625|5627|5625|5616|5614|19409
1645091100000|2022-02-17 09:45:00|5625|5624|5626|5625|5632|5629|5621|5619|17325
1645091400000|2022-02-17 09:50:00|5627|5626|5632|5630|5632|5630|5623|5621|13956
1645091700000|2022-02-17 09:55:00|5631|5629|5626|5624|5634|5633|5626|5624|21263
1645092000000|2022-02-17 10:00:00|5625|5623|5624|5621|5628|5627|5622|5620|15210
1645092300000|2022-02-17 10:05:00|5623|5622|5626|5624|5628|5627|5622|5621|13852
1645092600000|2022-02-17 10:10:00|5625|5625|5627|5625|5628|5627|5622|5621|10832
1645092900000|2022-02-17 10:15:00|5626|5624|5632|5630|5635|5633|5626|5624|17231
1645093200000|2022-02-17 10:20:00|5633|5631|5632|5630|5637|5635|5630|5629|9039
1645093500000|2022-02-17 10:25:00|5633|5631|5632|5631|5640|5638|5630|5628|15376
1645093800000|2022-02-17 10:30:00|5633|5632|5635|5633|5636|5635|5632|5631|10814
1645094100000|2022-02-17 10:35:00|5636|5634|5639|5637|5639|5637|5636|5634|4053
1645094400000|2022-02-17 10:40:00|5640|5638|5648|5646|5650|5648|5639|5638|10601
1645094700000|2022-02-17 10:45:00|5647|5645|5641|5640|5650|5648|5641|5640|13661
1645095000000|2022-02-17 10:50:00|5642|5639|5641|5639|5645|5643|5638|5636|14517
1645095300000|2022-02-17 10:55:00|5642|5640|5631|5628|5645|5643|5631|5628|15771
1645095600000|2022-02-17 11:00:00|5630|5629|5636|5634|5637|5635|5630|5628|10640
1645095900000|2022-02-17 11:05:00|5635|5633|5640|5638|5641|5639|5630|5628|16467
1645096200000|2022-02-17 11:10:00|5641|5639|5642|5640|5646|5645|5639|5637|17070
1645096500000|2022-02-17 11:15:00|5641|5639|5641|5640|5644|5642|5638|5636|6654
1645096800000|2022-02-17 11:20:00|5642|5641|5637|5635|5642|5641|5637|5635|3993
1645097100000|2022-02-17 11:25:00|5638|5636|5641|5639|5642|5640|5637|5636|10862
1645097400000|2022-02-17 11:30:00|5642|5640|5650|5647|5650|5648|5635|5634|13058
1645097700000|2022-02-17 11:35:00|5651|5648|5645|5642|5652|5650|5642|5640|5886
1645098000000|2022-02-17 11:40:00|5644|5641|5639|5638|5645|5641|5636|5635|7460
1645098300000|2022-02-17 11:45:00|5640|5639|5644|5642|5644|5643|5638|5636|6152
1645098600000|2022-02-17 11:50:00|5643|5641|5641|5639|5644|5642|5639|5637|7510
1645098900000|2022-02-17 11:55:00|5640|5638|5647|5645|5649|5648|5637|5635|13859
1645099200000|2022-02-17 12:00:00|5648|5646|5646|5644|5655|5653|5644|5643|16557
1645099500000|2022-02-17 12:05:00|5647|5645|5648|5647|5651|5650|5646|5645|13303
1645099800000|2022-02-17 12:10:00|5649|5648|5646|5644|5649|5648|5642|5640|13891
1645100100000|2022-02-17 12:15:00|5645|5643|5643|5641|5647|5645|5636|5634|12941
1645100400000|2022-02-17 12:20:00|5642|5640|5640|5639|5645|5644|5640|5638|10341
1645100700000|2022-02-17 12:25:00|5639|5638|5643|5641|5644|5642|5638|5637|9255
1645101000000|2022-02-17 12:30:00|5642|5640|5641|5639|5646|5645|5639|5638|7359
1645101300000|2022-02-17 12:35:00|5640|5638|5631|5629|5641|5640|5631|5629|7002
1645101600000|2022-02-17 12:40:00|5630|5630|5631|5629|5633|5631|5627|5625|11145
1645101900000|2022-02-17 12:45:00|5632|5630|5629|5628|5632|5631|5627|5625|10510
1645102200000|2022-02-17 12:50:00|5630|5629|5629|5627|5633|5632|5629|5627|10381
1645102500000|2022-02-17 12:55:00|5628|5626|5630|5629|5631|5630|5626|5625|12265
1645102800000|2022-02-17 13:00:00|5631|5630|5632|5630|5639|5637|5631|5629|13334
1645103100000|2022-02-17 13:05:00|5631|5629|5625|5623|5635|5633|5624|5623|27993
1645103400000|2022-02-17 13:10:00|5626|5624|5625|5623|5626|5625|5621|5619|28362
1645103700000|2022-02-17 13:15:00|5626|5624|5622|5620|5627|5625|5621|5620|7344
1645104000000|2022-02-17 13:20:00|5623|5621|5630|5628|5632|5630|5623|5621|9217
1645104300000|2022-02-17 13:25:00|5629|5627|5631|5628|5631|5628|5625|5624|10113
1645104600000|2022-02-17 13:30:00|5630|5629|5626|5624|5633|5631|5625|5623|10286
1645104900000|2022-02-17 13:35:00|5625|5625|5618|5616|5625|5625|5617|5615|18575
1645105200000|2022-02-17 13:40:00|5619|5617|5615|5614|5619|5617|5615|5613|8719
1645105500000|2022-02-17 13:45:00|5614|5613|5613|5611|5615|5614|5611|5609|23686
1645105800000|2022-02-17 13:50:00|5612|5610|5603|5601|5613|5610|5597|5594|29955
1645106100000|2022-02-17 13:55:00|5604|5602|5585|5583|5605|5603|5584|5583|37010
1645106400000|2022-02-17 14:00:00|5584|5582|5589|5587|5592|5591|5584|5582|42064
1645106700000|2022-02-17 14:05:00|5588|5586|5585|5582|5589|5587|5572|5571|36812
1645107000000|2022-02-17 14:10:00|5584|5583|5584|5582|5591|5589|5579|5577|62769
1645107300000|2022-02-17 14:15:00|5583|5581|5593|5590|5599|5598|5583|5581|22970
1645107600000|2022-02-17 14:20:00|5592|5589|5607|5605|5611|5608|5589|5587|29885
1645107900000|2022-02-17 14:25:00|5605|5604|5598|5596|5608|5607|5598|5596|28197
1645108200000|2022-02-17 14:30:00|5599|5597|5598|5596|5622|5620|5593|5592|109283
1645108500000|2022-02-17 14:35:00|5599|5597|5601|5599|5603|5600|5589|5587|44039
1645108800000|2022-02-17 14:40:00|5602|5600|5588|5586|5603|5601|5582|5581|64098
1645109100000|2022-02-17 14:45:00|5589|5587|5583|5582|5601|5599|5578|5575|71989
1645109400000|2022-02-17 14:50:00|5584|5581|5571|5569|5592|5590|5570|5569|26884
1645109700000|2022-02-17 14:55:00|5572|5570|5575|5573|5581|5580|5570|5569|29659
1645110000000|2022-02-17 15:00:00|5574|5572|5563|5561|5577|5575|5558|5557|52615
1645110300000|2022-02-17 15:05:00|5562|5560|5565|5563|5577|5575|5560|5558|57841
1645110600000|2022-02-17 15:10:00|5561|5559|5574|5572|5575|5573|5559|5557|62024
1645110900000|2022-02-17 15:15:00|5575|5573|5594|5592|5594|5592|5573|5572|27512
1645111200000|2022-02-17 15:20:00|5593|5591|5585|5583|5594|5593|5578|5576|32376
1645111500000|2022-02-17 15:25:00|5584|5582|5580|5579|5585|5583|5571|5570|32164
1645111800000|2022-02-17 15:30:00|5579|5578|5567|5565|5585|5583|5567|5565|45241
1645112100000|2022-02-17 15:35:00|5568|5566|5569|5568|5577|5575|5562|5561|41054
1645112400000|2022-02-17 15:40:00|5568|5567|5566|5564|5569|5567|5561|5560|45400
1645112700000|2022-02-17 15:45:00|5565|5565|5559|5558|5566|5565|5558|5557|21259
1645113000000|2022-02-17 15:50:00|5560|5559|5566|5564|5569|5568|5559|5558|33625
1645113300000|2022-02-17 15:55:00|5567|5565|5571|5569|5573|5571|5563|5562|31459
1645113600000|2022-02-17 16:00:00|5570|5570|5575|5574|5580|5579|5568|5567|29174
1645113900000|2022-02-17 16:05:00|5574|5573|5581|5580|5584|5583|5574|5573|61569
1645114200000|2022-02-17 16:10:00|5580|5579|5586|5585|5589|5587|5576|5575|33982
1645114500000|2022-02-17 16:15:00|5585|5584|5583|5581|5587|5586|5583|5581|25656
1645114800000|2022-02-17 16:20:00|5582|5580|5583|5581|5585|5584|5581|5580|40164
1645115100000|2022-02-17 16:25:00|5584|5582|5581|5578|5585|5583|5575|5574|85012
1645171200000|2022-02-18 08:00:00|5679|5642|5647|5643|5708|5704|5644|5640|76828
1645171500000|2022-02-18 08:05:00|5644|5644|5647|5644|5657|5654|5643|5641|15307
1645171800000|2022-02-18 08:10:00|5648|5645|5649|5647|5657|5653|5633|5628|16391
1645172100000|2022-02-18 08:15:00|5650|5648|5654|5652|5659|5656|5644|5641|14904
1645172400000|2022-02-18 08:20:00|5652|5651|5654|5652|5658|5656|5647|5645|14683
1645172700000|2022-02-18 08:25:00|5653|5651|5657|5655|5658|5655|5645|5641|11799
1645173000000|2022-02-18 08:30:00|5658|5654|5668|5666|5677|5674|5654|5653|11265
1645173300000|2022-02-18 08:35:00|5667|5665|5677|5675|5681|5678|5660|5658|13440
1645173600000|2022-02-18 08:40:00|5676|5674|5682|5678|5685|5683|5676|5674|11670
1645173900000|2022-02-18 08:45:00|5680|5679|5671|5669|5682|5680|5665|5662|12146
1645174200000|2022-02-18 08:50:00|5670|5668|5667|5664|5670|5668|5658|5655|7496
1645174500000|2022-02-18 08:55:00|5666|5665|5655|5653|5666|5665|5651|5650|21663
1645174800000|2022-02-18 09:00:00|5654|5652|5652|5649|5658|5656|5645|5642|20840
1645175100000|2022-02-18 09:05:00|5651|5650|5631|5629|5655|5652|5629|5627|15305
1645175400000|2022-02-18 09:10:00|5630|5627|5628|5625|5630|5628|5619|5617|28712
1645175700000|2022-02-18 09:15:00|5629|5626|5633|5632|5637|5635|5625|5624|13069
1645176000000|2022-02-18 09:20:00|5632|5631|5629|5627|5636|5633|5628|5627|5295
1645176300000|2022-02-18 09:25:00|5630|5628|5636|5634|5640|5637|5628|5627|6843
1645176600000|2022-02-18 09:30:00|5637|5635|5635|5633|5646|5644|5635|5633|9625
1645176900000|2022-02-18 09:35:00|5636|5634|5642|5640|5643|5641|5634|5633|16432
1645177200000|2022-02-18 09:40:00|5643|5641|5641|5639|5644|5642|5640|5639|5868
1645177500000|2022-02-18 09:45:00|5642|5640|5639|5638|5642|5641|5637|5635|10923
1645177800000|2022-02-18 09:50:00|5640|5639|5642|5641|5642|5641|5639|5637|7721
1645178100000|2022-02-18 09:55:00|5643|5640|5636|5635|5643|5642|5636|5634|12492
1645178400000|2022-02-18 10:00:00|5635|5634|5640|5639|5642|5641|5634|5633|8903
1645178700000|2022-02-18 10:05:00|5641|5640|5635|5634|5642|5641|5631|5628|12494
1645179300000|2022-02-18 10:15:00|5640|5633|5637|5634|5640|5637|5632|5630|14331
1645179600000|2022-02-18 10:20:00|5636|5635|5622|5620|5637|5635|5621|5620|10153
1645179900000|2022-02-18 10:25:00|5623|5621|5634|5631|5636|5634|5622|5620|11089
1645180200000|2022-02-18 10:30:00|5632|5632|5631|5629|5633|5632|5626|5625|13707
1645180500000|2022-02-18 10:35:00|5630|5628|5630|5627|5631|5629|5621|5620|13209
1645180800000|2022-02-18 10:40:00|5629|5626|5638|5635|5640|5638|5624|5623|25224
1645181100000|2022-02-18 10:45:00|5637|5636|5641|5639|5643|5641|5636|5634|19538
1645181400000|2022-02-18 10:50:00|5640|5638|5623|5621|5642|5640|5621|5619|143605
1645181700000|2022-02-18 10:55:00|5622|5620|5631|5629|5639|5637|5622|5620|139410
1645182000000|2022-02-18 11:00:00|5632|5630|5623|5621|5636|5635|5623|5621|10968
1645182300000|2022-02-18 11:05:00|5624|5622|5642|5641|5642|5641|5624|5622|8231
1645182600000|2022-02-18 11:10:00|5641|5640|5646|5644|5647|5646|5639|5637|21273
1645182900000|2022-02-18 11:15:00|5647|5645|5645|5644|5649|5647|5642|5641|59496
1645183200000|2022-02-18 11:20:00|5646|5645|5645|5643|5652|5651|5643|5642|28884
1645183500000|2022-02-18 11:25:00|5644|5642|5642|5640|5644|5642|5641|5640|6706
1645183800000|2022-02-18 11:30:00|5641|5641|5646|5644|5648|5646|5640|5639|19782
1645184100000|2022-02-18 11:35:00|5647|5645|5642|5641|5653|5651|5642|5640|12301
1645184400000|2022-02-18 11:40:00|5643|5642|5639|5637|5644|5642|5639|5637|12739
1645184700000|2022-02-18 11:45:00|5640|5638|5640|5638|5643|5642|5639|5637|12377
1645185000000|2022-02-18 11:50:00|5639|5637|5644|5642|5644|5642|5638|5636|9422
1645185300000|2022-02-18 11:55:00|5643|5641|5662|5659|5662|5660|5641|5639|22536
1645185600000|2022-02-18 12:00:00|5661|5660|5655|5652|5662|5660|5649|5647|353904
1645185900000|2022-02-18 12:05:00|5654|5653|5663|5661|5667|5665|5654|5653|8637
1645186200000|2022-02-18 12:10:00|5662|5660|5670|5667|5672|5670|5658|5656|12231
1645186500000|2022-02-18 12:15:00|5669|5666|5667|5664|5670|5669|5661|5659|14101
1645186800000|2022-02-18 12:20:00|5668|5665|5663|5661|5668|5667|5660|5658|7085
1645187100000|2022-02-18 12:25:00|5664|5662|5670|5667|5670|5668|5664|5661|3034
1645187400000|2022-02-18 12:30:00|5669|5668|5670|5668|5670|5668|5667|5665|3106
1645187700000|2022-02-18 12:35:00|5671|5669|5672|5671|5673|5672|5668|5666|50109
1645188000000|2022-02-18 12:40:00|5673|5672|5673|5672|5676|5674|5672|5670|5918
1645188300000|2022-02-18 12:45:00|5674|5673|5673|5671|5678|5675|5671|5670|6516
1645188600000|2022-02-18 12:50:00|5672|5670|5663|5661|5674|5672|5663|5660|13522
1645188900000|2022-02-18 12:55:00|5662|5660|5666|5664|5666|5664|5659|5658|4485
1645189200000|2022-02-18 13:00:00|5665|5665|5662|5660|5668|5666|5659|5657|7190
1645189500000|2022-02-18 13:05:00|5663|5661|5661|5659|5668|5666|5659|5657|13718
1645189800000|2022-02-18 13:10:00|5662|5658|5659|5658|5665|5663|5654|5653|21062
1645190100000|2022-02-18 13:15:00|5658|5657|5668|5666|5668|5666|5657|5656|16223
1645190400000|2022-02-18 13:20:00|5667|5665|5662|5660|5668|5666|5659|5658|15386
1645190700000|2022-02-18 13:25:00|5663|5661|5654|5653|5663|5662|5645|5643|23320
1645191000000|2022-02-18 13:30:00|5655|5652|5655|5654|5657|5655|5649|5647|22388
1645191300000|2022-02-18 13:35:00|5656|5653|5665|5663|5667|5665|5656|5653|15990
1645191600000|2022-02-18 13:40:00|5664|5662|5662|5660|5665|5664|5658|5656|6669
1645191900000|2022-02-18 13:45:00|5663|5661|5680|5678|5680|5678|5663|5661|21737
1645192200000|2022-02-18 13:50:00|5679|5677|5669|5667|5679|5677|5664|5663|16398
1645192500000|2022-02-18 13:55:00|5670|5666|5659|5658|5671|5669|5659|5658|8676
1645192800000|2022-02-18 14:00:00|5660|5657|5657|5655|5661|5659|5655|5652|39889
1645193100000|2022-02-18 14:05:00|5658|5657|5646|5644|5658|5657|5644|5643|17043
1645193400000|2022-02-18 14:10:00|5645|5643|5640|5637|5649|5647|5639|5637|10605
1645193700000|2022-02-18 14:15:00|5641|5638|5639|5637|5647|5646|5638|5637|13118
1645194000000|2022-02-18 14:20:00|5640|5638|5638|5635|5642|5639|5635|5634|14305
1645194300000|2022-02-18 14:25:00|5639|5636|5640|5639|5640|5639|5627|5625|18058
1645194600000|2022-02-18 14:30:00|5639|5638|5640|5638|5650|5649|5635|5633|75680
1645194900000|2022-02-18 14:35:00|5641|5639|5653|5651|5655|5653|5635|5633|59035
1645195200000|2022-02-18 14:40:00|5654|5652|5642|5640|5655|5654|5639|5638|50230
1645195500000|2022-02-18 14:45:00|5643|5641|5660|5658|5660|5659|5637|5635|20672
1645195800000|2022-02-18 14:50:00|5661|5659|5647|5646|5662|5660|5644|5642|20622
1645196100000|2022-02-18 14:55:00|5648|5647|5651|5650|5661|5659|5646|5645|14157
1645196400000|2022-02-18 15:00:00|5650|5649|5645|5643|5654|5653|5641|5640|19182
1645196700000|2022-02-18 15:05:00|5646|5642|5649|5647|5651|5649|5640|5639|18350
1645197000000|2022-02-18 15:10:00|5650|5648|5649|5647|5659|5657|5643|5642|47658
1645197300000|2022-02-18 15:15:00|5650|5648|5654|5652|5655|5653|5645|5643|63204
1645197600000|2022-02-18 15:20:00|5655|5653|5654|5652|5663|5660|5649|5647|29287
1645197900000|2022-02-18 15:25:00|5655|5653|5658|5657|5665|5664|5653|5652|16246
1645198200000|2022-02-18 15:30:00|5657|5656|5657|5655|5658|5657|5649|5647|20672
1645198500000|2022-02-18 15:35:00|5658|5656|5648|5646|5659|5657|5646|5644|20764
1645198800000|2022-02-18 15:40:00|5649|5647|5640|5638|5649|5648|5639|5637|44759
1645199100000|2022-02-18 15:45:00|5639|5637|5643|5641|5643|5641|5634|5633|26020
1645199400000|2022-02-18 15:50:00|5644|5642|5640|5639|5647|5646|5637|5635|61643
1645199700000|2022-02-18 15:55:00|5639|5638|5640|5638|5643|5641|5636|5635|29752
1645200000000|2022-02-18 16:00:00|5639|5637|5632|5631|5641|5640|5629|5627|50530
1645200300000|2022-02-18 16:05:00|5631|5630|5636|5635|5637|5636|5620|5618|61088
1645200600000|2022-02-18 16:10:00|5637|5636|5641|5639|5643|5641|5636|5634|30841
1645200900000|2022-02-18 16:15:00|5640|5638|5644|5642|5644|5643|5633|5632|32484
1645201200000|2022-02-18 16:20:00|5645|5643|5648|5647|5648|5647|5644|5643|31803
1645201500000|2022-02-18 16:25:00|5647|5646|5641|5639|5648|5647|5639|5637|49241
1645430400000|2022-02-21 08:00:00|5722|5713|5733|5730|5744|5741|5716|5712|113603
1645430700000|2022-02-21 08:05:00|5735|5732|5745|5742|5753|5749|5733|5732|45214
1645431000000|2022-02-21 08:10:00|5746|5743|5730|5728|5746|5745|5724|5723|37195
1645431300000|2022-02-21 08:15:00|5732|5729|5758|5755|5764|5762|5732|5729|34549
1645431600000|2022-02-21 08:20:00|5759|5759|5751|5749|5764|5762|5750|5747|22366
1645431900000|2022-02-21 08:25:00|5750|5748|5760|5758|5761|5759|5742|5741|23096
1645432200000|2022-02-21 08:30:00|5761|5757|5756|5754|5767|5765|5755|5753|31184
1645432500000|2022-02-21 08:35:00|5755|5753|5751|5749|5756|5754|5732|5728|38721
1645432800000|2022-02-21 08:40:00|5752|5750|5750|5748|5758|5754|5747|5744|12634
1645433100000|2022-02-21 08:45:00|5751|5749|5762|5759|5762|5761|5751|5749|11990
1645433400000|2022-02-21 08:50:00|5761|5756|5749|5746|5770|5768|5747|5746|72920
1645433700000|2022-02-21 08:55:00|5750|5747|5737|5736|5750|5747|5737|5735|108761
1645434000000|2022-02-21 09:00:00|5738|5737|5714|5712|5739|5737|5713|5709|62457
1645434300000|2022-02-21 09:05:00|5713|5711|5701|5700|5713|5711|5683|5680|62406
1645434600000|2022-02-21 09:10:00|5702|5699|5672|5670|5702|5699|5672|5670|43968
1645434900000|2022-02-21 09:15:00|5671|5669|5680|5678|5684|5682|5670|5668|18176
1645435200000|2022-02-21 09:20:00|5681|5676|5666|5663|5686|5684|5664|5662|15248
1645435500000|2022-02-21 09:25:00|5665|5662|5658|5656|5666|5663|5647|5644|29162
1645435800000|2022-02-21 09:30:00|5659|5657|5663|5661|5671|5668|5659|5656|51571
1645436100000|2022-02-21 09:35:00|5662|5660|5667|5665|5669|5667|5652|5650|8410
1645436400000|2022-02-21 09:40:00|5666|5664|5671|5668|5676|5675|5664|5662|21692
1645436700000|2022-02-21 09:45:00|5670|5667|5687|5685|5687|5686|5664|5662|20669
1645437000000|2022-02-21 09:50:00|5686|5684|5680|5679|5687|5686|5678|5677|10528
1645437300000|2022-02-21 09:55:00|5679|5677|5666|5664|5679|5677|5664|5662|13288
1645437600000|2022-02-21 10:00:00|5667|5665|5674|5672|5677|5675|5667|5664|14341
1645437900000|2022-02-21 10:05:00|5673|5671|5672|5670|5677|5674|5669|5667|13359
1645438200000|2022-02-21 10:10:00|5671|5669|5668|5666|5676|5674|5665|5663|9487
1645438500000|2022-02-21 10:15:00|5667|5665|5655|5653|5670|5668|5655|5652|8588
1645438800000|2022-02-21 10:20:00|5656|5652|5655|5653|5657|5655|5646|5644|11502
1645439100000|2022-02-21 10:25:00|5654|5652|5640|5637|5654|5652|5640|5637|12550
1645439400000|2022-02-21 10:30:00|5641|5638|5655|5652|5658|5655|5640|5638|22254
1645439700000|2022-02-21 10:35:00|5654|5654|5659|5658|5662|5660|5654|5653|19227
1645440000000|2022-02-21 10:40:00|5660|5659|5666|5664|5672|5669|5659|5658|13509
1645440300000|2022-02-21 10:45:00|5665|5663|5662|5659|5667|5665|5656|5654|13131
1645440600000|2022-02-21 10:50:00|5663|5660|5662|5659|5663|5661|5652|5650|7507
1645440900000|2022-02-21 10:55:00|5663|5660|5661|5659|5665|5664|5659|5656|7943
1645441200000|2022-02-21 11:00:00|5660|5658|5661|5658|5664|5662|5655|5653|26613
1645441500000|2022-02-21 11:05:00|5660|5657|5647|5645|5660|5657|5646|5644|14480
1645441800000|2022-02-21 11:10:00|5646|5644|5648|5645|5649|5647|5640|5638|15669
1645442100000|2022-02-21 11:15:00|5647|5644|5644|5642|5648|5646|5634|5632|18515
1645442400000|2022-02-21 11:20:00|5643|5641|5640|5638|5645|5643|5638|5637|7703
1645442700000|2022-02-21 11:25:00|5641|5639|5632|5630|5642|5640|5628|5625|12851
1645443000000|2022-02-21 11:30:00|5633|5631|5632|5629|5636|5635|5622|5620|17169
1645443300000|2022-02-21 11:35:00|5633|5630|5616|5613|5633|5631|5612|5609|37478
1645443600000|2022-02-21 11:40:00|5615|5612|5608|5606|5615|5612|5605|5602|18274
1645443900000|2022-02-21 11:45:00|5609|5607|5609|5607|5622|5620|5606|5604|11515
1645444200000|2022-02-21 11:50:00|5610|5608|5626|5623|5627|5624|5601|5598|24891
1645444500000|2022-02-21 11:55:00|5627|5624|5642|5640|5642|5640|5621|5619|29322
1645444800000|2022-02-21 12:00:00|5641|5638|5629|5627|5642|5638|5619|5616|9987
1645445100000|2022-02-21 12:05:00|5628|5626|5627|5624|5629|5627|5624|5622|9155
1645445400000|2022-02-21 12:10:00|5626|5625|5630|5628|5639|5637|5623|5621|9195
1645445700000|2022-02-21 12:15:00|5629|5627|5614|5611|5630|5627|5614|5611|11547
1645446000000|2022-02-21 12:20:00|5615|5612|5642|5639|5643|5641|5614|5612|9887
1645446300000|2022-02-21 12:25:00|5641|5638|5645|5643|5645|5643|5640|5638|7853
1645446600000|2022-02-21 12:30:00|5644|5642|5649|5647|5650|5648|5634|5632|13728
1645446900000|2022-02-21 12:35:00|5648|5646|5642|5639|5649|5647|5640|5637|20024
1645447200000|2022-02-21 12:40:00|5641|5638|5633|5631|5641|5640|5629|5627|9815
1645447500000|2022-02-21 12:45:00|5634|5632|5626|5623|5637|5635|5625|5622|260454
1645447800000|2022-02-21 12:50:00|5625|5622|5645|5643|5647|5644|5623|5620|11197
1645448100000|2022-02-21 12:55:00|5644|5642|5655|5652|5655|5654|5642|5640|8385
1645448400000|2022-02-21 13:00:00|5656|5653|5655|5653|5658|5657|5652|5650|16938
1645448700000|2022-02-21 13:05:00|5656|5654|5653|5651|5662|5660|5649|5648|22368
1645449000000|2022-02-21 13:10:00|5654|5652|5656|5654|5658|5656|5651|5650|10761
1645449300000|2022-02-21 13:15:00|5655|5653|5632|5630|5656|5654|5629|5627|60866
1645449600000|2022-02-21 13:20:00|5633|5629|5655|5653|5656|5654|5629|5627|15016
1645449900000|2022-02-21 13:25:00|5656|5654|5659|5657|5668|5665|5653|5650|22203
1645450200000|2022-02-21 13:30:00|5658|5658|5655|5653|5664|5662|5639|5636|30821
1645450500000|2022-02-21 13:35:00|5656|5654|5640|5638|5666|5663|5640|5637|29455
1645450800000|2022-02-21 13:40:00|5641|5639|5652|5650|5657|5654|5640|5638|17156
1645451100000|2022-02-21 13:45:00|5653|5651|5645|5643|5659|5657|5642|5639|20074
1645451400000|2022-02-21 13:50:00|5644|5642|5641|5638|5654|5652|5636|5634|15412
1645451700000|2022-02-21 13:55:00|5640|5637|5660|5658|5660|5659|5635|5634|27924
1645452000000|2022-02-21 14:00:00|5659|5659|5656|5654|5663|5662|5652|5650|12412
1645452300000|2022-02-21 14:05:00|5655|5653|5654|5652|5662|5661|5645|5643|359920
1645452600000|2022-02-21 14:10:00|5653|5651|5678|5676|5678|5676|5652|5650|8660
1645452900000|2022-02-21 14:15:00|5677|5675|5693|5691|5697|5694|5673|5671|26904
1645453200000|2022-02-21 14:20:00|5694|5692|5686|5684|5697|5695|5682|5680|19525
1645453500000|2022-02-21 14:25:00|5687|5685|5687|5685|5696|5694|5685|5683|37083
1645453800000|2022-02-21 14:30:00|5688|5686|5695|5693|5697|5695|5687|5685|22900
1645454100000|2022-02-21 14:35:00|5694|5692|5692|5691|5696|5695|5687|5685|21407
1645454400000|2022-02-21 14:40:00|5691|5690|5688|5686|5693|5691|5681|5680|13889
1645454700000|2022-02-21 14:45:00|5689|5687|5685|5684|5690|5688|5684|5682|20308
1645455000000|2022-02-21 14:50:00|5684|5683|5695|5693|5697|5696|5682|5681|22555
1645455300000|2022-02-21 14:55:00|5696|5694|5693|5691|5696|5694|5688|5686|13032
1645455600000|2022-02-21 15:00:00|5692|5690|5688|5686|5696|5694|5684|5682|12569
1645455900000|2022-02-21 15:05:00|5687|5685|5695|5692|5696|5693|5686|5683|11958
1645456200000|2022-02-21 15:10:00|5694|5693|5696|5694|5700|5699|5693|5691|19974
1645456500000|2022-02-21 15:15:00|5697|5695|5696|5695|5700|5699|5693|5692|11235
1645456800000|2022-02-21 15:20:00|5695|5694|5693|5692|5698|5696|5689|5687|15975
1645457100000|2022-02-21 15:25:00|5692|5691|5698|5697|5699|5698|5692|5691|13155
1645457400000|2022-02-21 15:30:00|5699|5698|5709|5707|5712|5711|5699|5697|38530
1645457700000|2022-02-21 15:35:00|5708|5706|5713|5711|5714|5712|5706|5704|20097
1645458000000|2022-02-21 15:40:00|5712|5710|5701|5699|5713|5710|5699|5697|37331
1645458300000|2022-02-21 15:45:00|5702|5700|5695|5693|5708|5706|5688|5686|20672
1645458600000|2022-02-21 15:50:00|5696|5695|5696|5694|5698|5697|5694|5692|9338
1645458900000|2022-02-21 15:55:00|5695|5693|5693|5691|5695|5693|5693|5691|11006
1645459200000|2022-02-21 16:00:00|5694|5690|5698|5696|5698|5697|5693|5690|21336
1645459500000|2022-02-21 16:05:00|5699|5697|5701|5700|5702|5701|5698|5697|25184
1645459800000|2022-02-21 16:10:00|5702|5699|5701|5700|5702|5701|5699|5696|17122
1645460100000|2022-02-21 16:15:00|5700|5699|5701|5700|5706|5704|5699|5697|27590
1645460400000|2022-02-21 16:20:00|5702|5701|5701|5699|5708|5706|5698|5697|34384
1645460700000|2022-02-21 16:25:00|5700|5698|5693|5690|5701|5699|5690|5689|29310
1645516800000|2022-02-22 08:00:00|5608|5599|5611|5606|5613|5610|5566|5560|57826
1645517100000|2022-02-22 08:05:00|5612|5605|5608|5604|5621|5618|5600|5595|38927
1645517400000|2022-02-22 08:10:00|5607|5603|5634|5631|5639|5635|5605|5601|21538
1645517700000|2022-02-22 08:15:00|5635|5632|5642|5641|5656|5653|5619|5614|21501
1645518000000|2022-02-22 08:20:00|5643|5642|5649|5646|5650|5648|5633|5630|10564
1645518300000|2022-02-22 08:25:00|5648|5644|5645|5642|5656|5652|5641|5638|16105
1645518600000|2022-02-22 08:30:00|5644|5641|5645|5642|5654|5651|5626|5624|13958
1645518900000|2022-02-22 08:35:00|5647|5643|5648|5645|5654|5651|5641|5638|7833
1645519200000|2022-02-22 08:40:00|5647|5644|5648|5644|5666|5662|5647|5644|8213
1645519500000|2022-02-22 08:45:00|5649|5645|5649|5646|5660|5658|5648|5644|14342
1645519800000|2022-02-22 08:50:00|5650|5647|5660|5657|5671|5668|5650|5647|15670
1645520100000|2022-02-22 08:55:00|5659|5656|5684|5681|5684|5681|5659|5656|18800
1645520400000|2022-02-22 09:00:00|5686|5682|5686|5684|5690|5687|5678|5674|13630
1645520700000|2022-02-22 09:05:00|5687|5685|5684|5681|5689|5687|5672|5669|33719
1645521000000|2022-02-22 09:10:00|5685|5683|5680|5678|5687|5683|5673|5670|19940
1645521300000|2022-02-22 09:15:00|5681|5679|5684|5682|5686|5682|5678|5675|5006
1645521600000|2022-02-22 09:20:00|5683|5681|5679|5676|5685|5683|5673|5671|20333
1645521900000|2022-02-22 09:25:00|5680|5677|5678|5675|5687|5686|5677|5674|14190
1645522200000|2022-02-22 09:30:00|5679|5676|5670|5668|5680|5677|5663|5658|23143
1645522500000|2022-02-22 09:35:00|5669|5667|5676|5675|5676|5675|5668|5665|10338
1645522800000|2022-02-22 09:40:00|5675|5674|5660|5657|5677|5674|5658|5656|10156
1645523100000|2022-02-22 09:45:00|5661|5658|5653|5651|5665|5663|5651|5650|13623
1645523400000|2022-02-22 09:50:00|5654|5652|5665|5662|5667|5665|5654|5652|6990
1645523700000|2022-02-22 09:55:00|5666|5663|5653|5651|5666|5663|5651|5650|10602
1645524000000|2022-02-22 10:00:00|5654|5652|5655|5652|5661|5659|5651|5650|17530
1645524300000|2022-02-22 10:05:00|5656|5653|5657|5654|5663|5661|5653|5650|14888
1645524600000|2022-02-22 10:10:00|5658|5655|5666|5663|5670|5668|5656|5653|10760
1645524900000|2022-02-22 10:15:00|5667|5664|5678|5676|5678|5676|5663|5660|13037
1645525200000|2022-02-22 10:20:00|5679|5677|5693|5690|5694|5692|5679|5676|11105
1645525500000|2022-02-22 10:25:00|5694|5691|5704|5702|5707|5705|5692|5690|42823
1645525800000|2022-02-22 10:30:00|5703|5701|5699|5696|5708|5706|5695|5693|18843
1645526100000|2022-02-22 10:35:00|5700|5697|5712|5710|5715|5712|5700|5696|9001
1645526400000|2022-02-22 10:40:00|5714|5709|5719|5717|5720|5719|5712|5708|23917
1645526700000|2022-02-22 10:45:00|5718|5716|5718|5716|5722|5721|5715|5712|17422
1645527000000|2022-02-22 10:50:00|5717|5715|5725|5722|5725|5723|5714|5712|44728
1645527300000|2022-02-22 10:55:00|5724|5721|5717|5715|5724|5721|5712|5710|8659
1645527600000|2022-02-22 11:00:00|5716|5714|5728|5726|5730|5728|5714|5711|13373
1645527900000|2022-02-22 11:05:00|5729|5727|5741|5738|5741|5738|5720|5718|16346
1645528200000|2022-02-22 11:10:00|5740|5739|5727|5725|5740|5739|5726|5724|9252
1645528500000|2022-02-22 11:15:00|5728|5726|5729|5727|5732|5729|5724|5721|5867
1645528800000|2022-02-22 11:20:00|5730|5728|5722|5720|5734|5731|5722|5720|9193
1645529100000|2022-02-22 11:25:00|5720|5719|5714|5712|5720|5719|5709|5706|7147
1645529400000|2022-02-22 11:30:00|5713|5711|5700|5697|5715|5712|5699|5696|14464
1645529700000|2022-02-22 11:35:00|5701|5698|5707|5705|5710|5708|5701|5698|9569
1645530000000|2022-02-22 11:40:00|5704|5704|5710|5708|5710|5709|5703|5701|4045
1645530300000|2022-02-22 11:45:00|5711|5709|5718|5717|5720|5717|5711|5709|5439
1645530600000|2022-02-22 11:50:00|5717|5716|5721|5719|5721|5719|5715|5713|281346
1645530900000|2022-02-22 11:55:00|5720|5718|5723|5721|5728|5726|5716|5714|5742
1645531200000|2022-02-22 12:00:00|5724|5722|5716|5713|5725|5723|5703|5701|25670
1645531500000|2022-02-22 12:05:00|5715|5711|5704|5702|5716|5713|5704|5701|4408
1645531800000|2022-02-22 12:10:00|5703|5701|5712|5709|5714|5713|5699|5696|6925
1645532100000|2022-02-22 12:15:00|5711|5710|5704|5701|5712|5711|5702|5701|4147
1645532400000|2022-02-22 12:20:00|5703|5700|5716|5714|5716|5714|5697|5695|6576
1645532700000|2022-02-22 12:25:00|5715|5713|5722|5720|5723|5722|5714|5712|10936
1645533000000|2022-02-22 12:30:00|5721|5719|5728|5725|5729|5726|5716|5714|4004
1645533300000|2022-02-22 12:35:00|5727|5724|5721|5720|5730|5727|5716|5715|10023
1645533600000|2022-02-22 12:40:00|5722|5719|5724|5721|5725|5723|5716|5714|9935
1645533900000|2022-02-22 12:45:00|5723|5722|5725|5723|5730|5728|5723|5722|8048
1645534200000|2022-02-22 12:50:00|5726|5724|5724|5722|5729|5727|5722|5721|6855
1645534500000|2022-02-22 12:55:00|5723|5721|5725|5724|5725|5724|5719|5717|14828
1645534800000|2022-02-22 13:00:00|5726|5725|5716|5713|5726|5725|5714|5712|10605
1645535100000|2022-02-22 13:05:00|5717|5714|5729|5727|5730|5728|5714|5713|16274
1645535400000|2022-02-22 13:10:00|5728|5726|5726|5724|5729|5727|5723|5721|9529
1645535700000|2022-02-22 13:15:00|5725|5723|5723|5721|5729|5727|5722|5720|4622
1645536000000|2022-02-22 13:20:00|5724|5722|5726|5724|5728|5726|5723|5722|6071
1645536300000|2022-02-22 13:25:00|5727|5725|5724|5722|5730|5728|5722|5721|5712
1645536600000|2022-02-22 13:30:00|5723|5721|5722|5719|5725|5723|5719|5717|6991
1645536900000|2022-02-22 13:35:00|5721|5720|5722|5720|5724|5722|5718|5716|7106
1645537200000|2022-02-22 13:40:00|5723|5721|5722|5720|5726|5724|5719|5717|7450
1645537500000|2022-02-22 13:45:00|5723|5721|5717|5714|5727|5725|5716|5714|9738
1645537800000|2022-02-22 13:50:00|5718|5715|5717|5715|5720|5719|5714|5712|7073
1645538100000|2022-02-22 13:55:00|5718|5716|5717|5715|5721|5719|5715|5713|5756
1645538400000|2022-02-22 14:00:00|5718|5717|5720|5718|5720|5719|5716|5715|8275
1645538700000|2022-02-22 14:05:00|5718|5717|5718|5716|5720|5719|5716|5715|5023
1645539000000|2022-02-22 14:10:00|5719|5717|5716|5715|5723|5721|5716|5714|11599
1645539300000|2022-02-22 14:15:00|5717|5716|5714|5712|5718|5716|5712|5710|3932
1645539600000|2022-02-22 14:20:00|5713|5711|5704|5703|5713|5711|5704|5702|5862
1645539900000|2022-02-22 14:25:00|5703|5702|5712|5711|5712|5711|5703|5701|12545
1645540200000|2022-02-22 14:30:00|5713|5710|5714|5712|5724|5722|5706|5704|64262
1645540500000|2022-02-22 14:35:00|5715|5713|5718|5715|5730|5729|5712|5711|22281
1645540800000|2022-02-22 14:40:00|5719|5716|5741|5739|5742|5739|5718|5715|56268
1645541100000|2022-02-22 14:45:00|5740|5738|5751|5750|5756|5755|5733|5732|101772
1645541400000|2022-02-22 14:50:00|5750|5749|5759|5757|5764|5762|5749|5747|86029
1645541700000|2022-02-22 14:55:00|5758|5756|5756|5754|5759|5757|5742|5741|25609
1645542000000|2022-02-22 15:00:00|5757|5755|5749|5747|5758|5757|5724|5720|32378
1645542300000|2022-02-22 15:05:00|5750|5748|5738|5737|5752|5750|5735|5733|33101
1645542600000|2022-02-22 15:10:00|5739|5736|5755|5752|5755|5753|5732|5730|42064
1645542900000|2022-02-22 15:15:00|5756|5753|5765|5764|5765|5764|5755|5752|54520
1645543200000|2022-02-22 15:20:00|5764|5763|5760|5759|5768|5766|5758|5756|33539
1645543500000|2022-02-22 15:25:00|5761|5760|5768|5767|5774|5771|5760|5760|165321
1645543800000|2022-02-22 15:30:00|5767|5766|5758|5757|5767|5767|5757|5754|56830
1645544100000|2022-02-22 15:35:00|5759|5756|5743|5741|5759|5758|5740|5739|27692
1645544400000|2022-02-22 15:40:00|5742|5740|5735|5734|5742|5740|5729|5727|42084
1645544700000|2022-02-22 15:45:00|5734|5733|5735|5733|5742|5740|5732|5730|23459
1645545000000|2022-02-22 15:50:00|5734|5732|5724|5722|5735|5733|5720|5719|79130
1645545300000|2022-02-22 15:55:00|5723|5721|5716|5715|5726|5724|5714|5712|32889
1645545600000|2022-02-22 16:00:00|5715|5714|5716|5715|5721|5719|5712|5711|51766
1645545900000|2022-02-22 16:05:00|5715|5714|5712|5711|5718|5717|5710|5709|24215
1645546200000|2022-02-22 16:10:00|5711|5710|5717|5716|5725|5723|5711|5709|24412
1645546500000|2022-02-22 16:15:00|5716|5715|5715|5713|5721|5719|5711|5709|35915
1645546800000|2022-02-22 16:20:00|5714|5712|5721|5720|5723|5722|5712|5711|82727
1645547100000|2022-02-22 16:25:00|5720|5719|5717|5715|5722|5721|5713|5712|59187
1645603200000|2022-02-23 08:00:00|5648|5624|5715|5709|5740|5737|5633|5624|69932
1645603500000|2022-02-23 08:05:00|5714|5711|5663|5659|5715|5712|5654|5650|61584
1645603800000|2022-02-23 08:10:00|5662|5656|5653|5651|5688|5679|5651|5650|47685
1645604100000|2022-02-23 08:15:00|5652|5650|5708|5702|5717|5713|5652|5650|25660
1645604400000|2022-02-23 08:20:00|5710|5703|5728|5726|5735|5731|5705|5702|65894
1645604700000|2022-02-23 08:25:00|5726|5725|5671|5669|5726|5725|5670|5667|28496
1645605000000|2022-02-23 08:30:00|5672|5670|5686|5684|5688|5685|5661|5660|44862
1645605300000|2022-02-23 08:35:00|5687|5685|5709|5706|5715|5710|5687|5685|13114
1645605600000|2022-02-23 08:40:00|5711|5707|5691|5689|5711|5707|5678|5675|70122
1645605900000|2022-02-23 08:45:00|5690|5688|5693|5690|5697|5696|5681|5678|18713
1645606200000|2022-02-23 08:50:00|5695|5691|5682|5678|5708|5703|5673|5669|19689
1645606500000|2022-02-23 08:55:00|5681|5679|5688|5685|5689|5685|5664|5661|15443
1645606800000|2022-02-23 09:00:00|5691|5686|5680|5677|5697|5694|5670|5669|20692
1645607100000|2022-02-23 09:05:00|5679|5676|5669|5665|5686|5683|5667|5664|13107
1645607400000|2022-02-23 09:10:00|5668|5664|5664|5661|5669|5666|5654|5651|20968
1645607700000|2022-02-23 09:15:00|5665|5662|5672|5668|5675|5671|5660|5657|15470
1645608000000|2022-02-23 09:20:00|5673|5669|5678|5674|5682|5678|5665|5660|6794
1645608300000|2022-02-23 09:25:00|5677|5675|5669|5665|5680|5677|5662|5660|15085
1645608600000|2022-02-23 09:30:00|5667|5664|5667|5665|5674|5671|5660|5658|6894
1645608900000|2022-02-23 09:35:00|5669|5666|5679|5677|5683|5682|5665|5661|10918
1645609200000|2022-02-23 09:40:00|5678|5676|5678|5675|5684|5682|5674|5671|10213
1645609500000|2022-02-23 09:45:00|5677|5676|5686|5684|5688|5685|5675|5674|10421
1645609800000|2022-02-23 09:50:00|5685|5683|5664|5662|5685|5683|5664|5662|10192
1645610100000|2022-02-23 09:55:00|5665|5664|5667|5665|5673|5671|5657|5654|14380
1645610400000|2022-02-23 10:00:00|5668|5666|5676|5674|5682|5680|5666|5664|12164
1645610700000|2022-02-23 10:05:00|5675|5673|5660|5658|5689|5686|5660|5658|10756
1645611000000|2022-02-23 10:10:00|5659|5659|5673|5671|5677|5674|5656|5653|14732
1645611300000|2022-02-23 10:15:00|5671|5670|5675|5672|5688|5685|5669|5667|23879
1645611600000|2022-02-23 10:20:00|5674|5671|5684|5682|5687|5684|5671|5668|14703
1645611900000|2022-02-23 10:25:00|5683|5681|5673|5671|5684|5681|5669|5667|25936
1645612200000|2022-02-23 10:30:00|5674|5672|5670|5668|5680|5678|5665|5663|435776
1645612500000|2022-02-23 10:35:00|5671|5669|5673|5672|5678|5675|5671|5668|9169
1645612800000|2022-02-23 10:40:00|5674|5673|5688|5685|5689|5687|5673|5672|13660
1645613100000|2022-02-23 10:45:00|5687|5684|5675|5673|5687|5686|5672|5670|10466
1645613400000|2022-02-23 10:50:00|5674|5674|5678|5675|5678|5677|5672|5670|13950
1645613700000|2022-02-23 10:55:00|5677|5674|5677|5675|5678|5676|5670|5668|13766
1645614000000|2022-02-23 11:00:00|5676|5674|5674|5672|5680|5677|5670|5669|14082
1645614300000|2022-02-23 11:05:00|5673|5671|5672|5670|5678|5677|5668|5665|55244
1645614600000|2022-02-23 11:10:00|5673|5671|5665|5663|5674|5673|5663|5660|10777
1645614900000|2022-02-23 11:15:00|5666|5664|5663|5660|5670|5668|5661|5659|15198
1645615200000|2022-02-23 11:20:00|5662|5661|5660|5657|5665|5663|5658|5656|12776
1645615500000|2022-02-23 11:25:00|5659|5659|5657|5655|5666|5663|5654|5651|14896
1645615800000|2022-02-23 11:30:00|5656|5656|5657|5655|5659|5657|5654|5652|17484
1645616100000|2022-02-23 11:35:00|5656|5656|5656|5653|5659|5658|5655|5653|5107
1645616400000|2022-02-23 11:40:00|5655|5652|5647|5644|5655|5652|5647|5643|10315
1645616700000|2022-02-23 11:45:00|5646|5645|5654|5651|5656|5654|5645|5644|12297
1645617000000|2022-02-23 11:50:00|5656|5652|5651|5650|5658|5656|5651|5650|5402
1645617300000|2022-02-23 11:55:00|5652|5651|5647|5645|5653|5652|5643|5641|15359
1645617600000|2022-02-23 12:00:00|5648|5646|5655|5652|5655|5653|5647|5644|10293
1645617900000|2022-02-23 12:05:00|5654|5651|5614|5612|5654|5653|5612|5611|36014
1645618200000|2022-02-23 12:10:00|5613|5611|5646|5643|5647|5645|5611|5609|27240
1645618500000|2022-02-23 12:15:00|5645|5642|5629|5627|5646|5642|5627|5625|27094
1645618800000|2022-02-23 12:20:00|5630|5628|5615|5612|5635|5632|5614|5612|68873
1645619100000|2022-02-23 12:25:00|5614|5613|5620|5618|5627|5624|5604|5601|29322
1645619400000|2022-02-23 12:30:00|5619|5617|5632|5630|5634|5632|5619|5617|12806
1645619700000|2022-02-23 12:35:00|5630|5628|5618|5615|5630|5628|5617|5614|20361
1645620000000|2022-02-23 12:40:00|5619|5616|5610|5607|5627|5624|5610|5606|22422
1645620300000|2022-02-23 12:45:00|5609|5606|5598|5595|5617|5613|5596|5592|31657
1645620600000|2022-02-23 12:50:00|5599|5596|5613|5611|5616|5615|5599|5596|28036
1645620900000|2022-02-23 12:55:00|5612|5610|5616|5614|5618|5614|5608|5606|12722
1645621200000|2022-02-23 13:00:00|5617|5615|5624|5621|5631|5628|5611|5609|25547
1645621500000|2022-02-23 13:05:00|5623|5623|5625|5622|5626|5625|5619|5616|14723
1645621800000|2022-02-23 13:10:00|5626|5623|5619|5617|5632|5631|5617|5616|18935
1645622100000|2022-02-23 13:15:00|5618|5616|5608|5607|5621|5620|5603|5601|45805
1645622400000|2022-02-23 13:20:00|5607|5606|5599|5596|5615|5611|5587|5586|39627
1645622700000|2022-02-23 13:25:00|5600|5597|5597|5595|5604|5601|5587|5585|42094
1645623000000|2022-02-23 13:30:00|5598|5596|5578|5576|5600|5598|5576|5574|27007
1645623300000|2022-02-23 13:35:00|5577|5575|5576|5574|5586|5584|5573|5572|24333
1645623600000|2022-02-23 13:40:00|5577|5575|5583|5580|5584|5582|5565|5563|25890
1645623900000|2022-02-23 13:45:00|5584|5581|5595|5593|5603|5601|5579|5577|38353
1645624200000|2022-02-23 13:50:00|5594|5592|5595|5593|5596|5594|5589|5587|15512
1645624500000|2022-02-23 13:55:00|5596|5592|5601|5598|5603|5601|5589|5587|20509
1645624800000|2022-02-23 14:00:00|5600|5597|5599|5595|5607|5605|5596|5594|27685
1645625100000|2022-02-23 14:05:00|5598|5594|5601|5599|5602|5600|5594|5593|20189
1645625400000|2022-02-23 14:10:00|5600|5600|5600|5598|5607|5604|5594|5592|24791
1645625700000|2022-02-23 14:15:00|5599|5597|5598|5595|5602|5600|5597|5594|22884
1645626000000|2022-02-23 14:20:00|5599|5596|5592|5590|5601|5599|5590|5589|26769
1645626300000|2022-02-23 14:25:00|5593|5591|5610|5607|5610|5608|5589|5587|60914
1645626600000|2022-02-23 14:30:00|5609|5608|5577|5574|5626|5625|5576|5574|132400
1645626900000|2022-02-23 14:35:00|5576|5573|5569|5567|5584|5582|5559|5558|101993
1645627200000|2022-02-23 14:40:00|5570|5566|5576|5574|5578|5576|5561|5559|90372
1645627500000|2022-02-23 14:45:00|5578|5575|5572|5570|5590|5588|5572|5569|53634
1645627800000|2022-02-23 14:50:00|5574|5571|5588|5585|5598|5595|5572|5570|40802
1645628100000|2022-02-23 14:55:00|5587|5586|5601|5598|5606|5604|5584|5583|56359
1645628400000|2022-02-23 15:00:00|5600|5597|5596|5594|5600|5599|5584|5581|52715
1645628700000|2022-02-23 15:05:00|5595|5593|5584|5582|5603|5602|5579|5578|49586
1645629000000|2022-02-23 15:10:00|5585|5583|5599|5597|5611|5609|5585|5583|65434
1645629300000|2022-02-23 15:15:00|5598|5596|5598|5596|5612|5610|5594|5592|57269
1645629600000|2022-02-23 15:20:00|5597|5595|5586|5584|5598|5595|5583|5581|32972
1645629900000|2022-02-23 15:25:00|5585|5583|5579|5577|5585|5583|5573|5571|31493
1645630200000|2022-02-23 15:30:00|5578|5576|5586|5584|5591|5588|5569|5567|46928
1645630500000|2022-02-23 15:35:00|5587|5585|5590|5588|5597|5594|5585|5583|35994
1645630800000|2022-02-23 15:40:00|5591|5589|5589|5587|5594|5592|5584|5582|41018
1645631100000|2022-02-23 15:45:00|5588|5586|5590|5588|5595|5593|5584|5582|33580
1645631400000|2022-02-23 15:50:00|5589|5587|5580|5578|5594|5593|5580|5578|57183
1645631700000|2022-02-23 15:55:00|5581|5579|5578|5575|5586|5584|5574|5573|62253
1645632000000|2022-02-23 16:00:00|5577|5574|5573|5571|5582|5580|5573|5571|55015
1645632300000|2022-02-23 16:05:00|5572|5570|5567|5565|5576|5574|5560|5558|57603
1645632600000|2022-02-23 16:10:00|5566|5564|5567|5565|5570|5569|5561|5560|71096
1645632900000|2022-02-23 16:15:00|5566|5564|5571|5569|5577|5575|5565|5563|84973
1645633200000|2022-02-23 16:20:00|5572|5570|5573|5571|5575|5573|5563|5561|53723
1645633500000|2022-02-23 16:25:00|5572|5572|5576|5573|5584|5582|5568|5567|83924
1645689600000|2022-02-24 08:00:00|5465|5450|5446|5443|5476|5469|5390|5382|124422
1645689900000|2022-02-24 08:05:00|5447|5444|5462|5459|5490|5487|5440|5436|78602
1645690200000|2022-02-24 08:10:00|5461|5458|5455|5451|5490|5486|5432|5431|107795
1645690500000|2022-02-24 08:15:00|5453|5450|5478|5475|5485|5482|5451|5449|71924
1645690800000|2022-02-24 08:20:00|5479|5474|5474|5472|5489|5487|5460|5456|55083
1645691100000|2022-02-24 08:25:00|5475|5473|5445|5443|5477|5475|5438|5434|51145
1645691400000|2022-02-24 08:30:00|5447|5444|5478|5476|5483|5480|5444|5441|42788
1645691700000|2022-02-24 08:35:00|5479|5477|5477|5473|5488|5486|5458|5455|59746
1645692000000|2022-02-24 08:40:00|5475|5472|5453|5450|5482|5478|5444|5442|53634
1645692300000|2022-02-24 08:45:00|5451|5449|5430|5428|5453|5450|5427|5425|49302
1645692600000|2022-02-24 08:50:00|5429|5427|5438|5436|5446|5442|5420|5418|37926
1645692900000|2022-02-24 08:55:00|5439|5437|5451|5449|5457|5454|5434|5431|56731
1645693200000|2022-02-24 09:00:00|5450|5447|5449|5446|5453|5450|5434|5432|51850
1645693500000|2022-02-24 09:05:00|5450|5447|5464|5461|5476|5473|5442|5440|65751
1645693800000|2022-02-24 09:10:00|5465|5462|5477|5476|5480|5477|5458|5455|31038
1645694100000|2022-02-24 09:15:00|5476|5475|5472|5469|5481|5479|5468|5466|32265
1645694400000|2022-02-24 09:20:00|5471|5470|5480|5477|5488|5485|5469|5468|38357
1645694700000|2022-02-24 09:25:00|5479|5478|5479|5476|5489|5487|5470|5468|55118
1645695000000|2022-02-24 09:30:00|5480|5477|5480|5478|5487|5486|5473|5470|36740
1645695300000|2022-02-24 09:35:00|5481|5479|5497|5495|5509|5506|5478|5476|72107
1645695600000|2022-02-24 09:40:00|5498|5496|5508|5506|5513|5510|5495|5494|36154
1645695900000|2022-02-24 09:45:00|5507|5505|5525|5523|5529|5527|5502|5501|44100
1645696200000|2022-02-24 09:50:00|5526|5524|5516|5514|5537|5533|5514|5512|22430
1645696500000|2022-02-24 09:55:00|5515|5513|5520|5518|5528|5524|5500|5498|30815
1645696800000|2022-02-24 10:00:00|5521|5515|5530|5527|5539|5537|5513|5510|38567
1645697100000|2022-02-24 10:05:00|5529|5526|5537|5535|5539|5537|5522|5520|27530
1645697400000|2022-02-24 10:10:00|5536|5534|5541|5540|5569|5567|5535|5533|43898
1645697700000|2022-02-24 10:15:00|5542|5542|5529|5526|5545|5542|5526|5524|22512
1645698000000|2022-02-24 10:20:00|5528|5527|5533|5529|5544|5541|5525|5523|25031
1645698300000|2022-02-24 10:25:00|5532|5528|5556|5553|5558|5556|5528|5525|29543
1645698600000|2022-02-24 10:30:00|5555|5552|5565|5562|5582|5580|5551|5550|28783
1645698900000|2022-02-24 10:35:00|5564|5563|5547|5545|5565|5563|5538|5536|20720
1645699200000|2022-02-24 10:40:00|5548|5546|5571|5569|5575|5572|5548|5545|26397
1645699500000|2022-02-24 10:45:00|5572|5570|5568|5566|5582|5580|5563|5560|31966
1645699800000|2022-02-24 10:50:00|5567|5565|5569|5566|5571|5570|5555|5554|25082
1645700100000|2022-02-24 10:55:00|5568|5567|5560|5558|5572|5570|5557|5556|33826
1645700400000|2022-02-24 11:00:00|5561|5559|5537|5535|5566|5563|5532|5529|217551
1645700700000|2022-02-24 11:05:00|5538|5536|5541|5539|5546|5542|5523|5522|35436
1645701000000|2022-02-24 11:10:00|5540|5537|5537|5534|5542|5540|5533|5530|31379
1645701300000|2022-02-24 11:15:00|5536|5533|5532|5530|5537|5534|5524|5521|13438
1645701600000|2022-02-24 11:20:00|5531|5529|5542|5539|5548|5546|5531|5529|70367
1645701900000|2022-02-24 11:25:00|5541|5538|5521|5517|5547|5545|5518|5514|22932
1645702200000|2022-02-24 11:30:00|5522|5518|5502|5499|5524|5522|5501|5498|19278
1645702500000|2022-02-24 11:35:00|5501|5498|5506|5504|5514|5512|5490|5488|55581
1645702800000|2022-02-24 11:40:00|5505|5503|5526|5523|5526|5523|5502|5500|76464
1645703100000|2022-02-24 11:45:00|5525|5522|5512|5510|5526|5522|5509|5506|23671
1645703400000|2022-02-24 11:50:00|5510|5509|5523|5520|5526|5523|5506|5504|43189
1645703700000|2022-02-24 11:55:00|5522|5521|5530|5528|5532|5530|5516|5513|26917
1645704000000|2022-02-24 12:00:00|5533|5527|5509|5506|5535|5533|5502|5499|34813
1645704300000|2022-02-24 12:05:00|5510|5507|5493|5492|5511|5510|5493|5490|23220
1645704600000|2022-02-24 12:10:00|5492|5491|5503|5501|5503|5501|5490|5487|21769
1645704900000|2022-02-24 12:15:00|5502|5500|5497|5494|5508|5506|5491|5489|29636
1645705200000|2022-02-24 12:20:00|5496|5493|5491|5488|5497|5495|5490|5487|14901
1645705500000|2022-02-24 12:25:00|5492|5489|5494|5491|5499|5498|5488|5486|12482
1645705800000|2022-02-24 12:30:00|5493|5492|5491|5489|5494|5492|5485|5481|15537
1645706100000|2022-02-24 12:35:00|5490|5488|5489|5487|5493|5490|5487|5485|12204
1645706400000|2022-02-24 12:40:00|5488|5486|5483|5481|5488|5486|5478|5475|14365
1645706700000|2022-02-24 12:45:00|5482|5480|5494|5492|5494|5493|5480|5478|23358
1645707000000|2022-02-24 12:50:00|5493|5491|5488|5486|5505|5503|5488|5486|15288
1645707300000|2022-02-24 12:55:00|5490|5485|5493|5491|5495|5493|5479|5477|22060
1645707600000|2022-02-24 13:00:00|5492|5490|5486|5484|5493|5490|5479|5477|19407
1645707900000|2022-02-24 13:05:00|5487|5485|5487|5485|5497|5495|5484|5482|22608
1645708200000|2022-02-24 13:10:00|5486|5484|5490|5488|5493|5491|5482|5480|33641
1645708500000|2022-02-24 13:15:00|5488|5487|5481|5478|5492|5490|5477|5475|41293
1645708800000|2022-02-24 13:20:00|5482|5479|5489|5486|5493|5491|5478|5476|20891
1645709100000|2022-02-24 13:25:00|5490|5487|5484|5481|5493|5491|5481|5478|10262
1645709400000|2022-02-24 13:30:00|5482|5480|5488|5486|5490|5488|5480|5478|12446
1645709700000|2022-02-24 13:35:00|5487|5485|5496|5494|5497|5495|5482|5479|11074
1645710000000|2022-02-24 13:40:00|5497|5495|5506|5504|5508|5505|5495|5494|25423
1645710300000|2022-02-24 13:45:00|5505|5505|5505|5503|5513|5511|5497|5495|30530
1645710600000|2022-02-24 13:50:00|5504|5502|5524|5521|5528|5526|5503|5502|17262
1645710900000|2022-02-24 13:55:00|5523|5520|5501|5498|5523|5521|5499|5497|54920
1645711200000|2022-02-24 14:00:00|5502|5499|5491|5489|5507|5505|5484|5481|22590
1645711500000|2022-02-24 14:05:00|5490|5488|5490|5488|5499|5497|5486|5485|34791
1645711800000|2022-02-24 14:10:00|5489|5487|5489|5487|5493|5490|5479|5477|60789
1645712100000|2022-02-24 14:15:00|5488|5486|5491|5488|5500|5497|5486|5484|25316
1645712400000|2022-02-24 14:20:00|5490|5487|5483|5481|5491|5488|5477|5475|45078
1645712700000|2022-02-24 14:25:00|5482|5480|5501|5498|5502|5499|5470|5468|54133
1645713000000|2022-02-24 14:30:00|5502|5499|5490|5488|5503|5501|5488|5484|83182
1645713300000|2022-02-24 14:35:00|5489|5487|5475|5471|5490|5488|5469|5466|52606
1645713600000|2022-02-24 14:40:00|5474|5470|5515|5513|5516|5515|5467|5466|107156
1645713900000|2022-02-24 14:45:00|5513|5512|5508|5506|5525|5522|5498|5496|105030
1645714200000|2022-02-24 14:50:00|5509|5507|5504|5502|5519|5518|5496|5495|102185
1645714500000|2022-02-24 14:55:00|5503|5501|5501|5499|5505|5504|5495|5492|58389
1645714800000|2022-02-24 15:00:00|5500|5498|5485|5483|5503|5501|5484|5482|47731
1645715100000|2022-02-24 15:05:00|5486|5484|5488|5485|5491|5489|5475|5473|61440
1645715400000|2022-02-24 15:10:00|5487|5483|5499|5497|5506|5503|5484|5482|79479
1645715700000|2022-02-24 15:15:00|5498|5496|5501|5499|5503|5501|5484|5481|90335
1645716000000|2022-02-24 15:20:00|5500|5500|5497|5496|5517|5515|5487|5485|113566
1645716300000|2022-02-24 15:25:00|5496|5494|5478|5477|5499|5496|5466|5464|168275
1645716600000|2022-02-24 15:30:00|5477|5474|5490|5488|5492|5490|5466|5464|76408
1645716900000|2022-02-24 15:35:00|5491|5489|5486|5484|5497|5494|5478|5476|73412
1645717200000|2022-02-24 15:40:00|5485|5483|5472|5470|5485|5483|5469|5467|70704
1645717500000|2022-02-24 15:45:00|5471|5469|5477|5474|5485|5483|5469|5467|53774
1645717800000|2022-02-24 15:50:00|5476|5475|5486|5484|5489|5488|5476|5474|47796
1645718100000|2022-02-24 15:55:00|5487|5485|5480|5479|5489|5488|5479|5477|49221
1645718400000|2022-02-24 16:00:00|5479|5478|5472|5469|5487|5485|5471|5469|55698
1645718700000|2022-02-24 16:05:00|5471|5470|5499|5496|5502|5500|5471|5470|44792
1645719000000|2022-02-24 16:10:00|5500|5497|5491|5489|5500|5498|5482|5480|74072
1645719300000|2022-02-24 16:15:00|5490|5488|5489|5487|5493|5491|5485|5482|58494
1645719600000|2022-02-24 16:20:00|5488|5486|5487|5485|5492|5490|5487|5484|96130
1645719900000|2022-02-24 16:25:00|5486|5484|5470|5466|5486|5484|5463|5461|79029
1645776000000|2022-02-25 08:00:00|5550|5544|5500|5494|5550|5546|5480|5475|81159
1645776300000|2022-02-25 08:05:00|5502|5495|5507|5504|5525|5523|5492|5488|47467
1645776600000|2022-02-25 08:10:00|5506|5503|5519|5516|5526|5523|5492|5490|93822
1645776900000|2022-02-25 08:15:00|5518|5515|5521|5520|5530|5527|5507|5504|44271
1645777200000|2022-02-25 08:20:00|5522|5519|5534|5532|5536|5533|5512|5510|40433
1645777500000|2022-02-25 08:25:00|5536|5533|5531|5528|5544|5541|5525|5523|51559
1645777800000|2022-02-25 08:30:00|5530|5529|5542|5539|5548|5546|5525|5522|44763
1645778100000|2022-02-25 08:35:00|5541|5538|5522|5519|5542|5540|5507|5506|46653
1645778400000|2022-02-25 08:40:00|5521|5520|5547|5546|5550|5548|5521|5519|35633
1645778700000|2022-02-25 08:45:00|5546|5545|5544|5543|5557|5555|5537|5535|38469
1645779000000|2022-02-25 08:50:00|5545|5540|5536|5534|5553|5551|5535|5532|30185
1645779300000|2022-02-25 08:55:00|5535|5533|5505|5503|5535|5533|5494|5493|51671
1645779600000|2022-02-25 09:00:00|5507|5504|5494|5492|5514|5510|5493|5491|29121
1645779900000|2022-02-25 09:05:00|5493|5493|5468|5466|5496|5493|5467|5466|56400
1645780200000|2022-02-25 09:10:00|5467|5467|5486|5484|5486|5484|5464|5463|38117
1645780500000|2022-02-25 09:15:00|5487|5485|5510|5508|5510|5508|5487|5485|22906
1645780800000|2022-02-25 09:20:00|5511|5509|5492|5490|5515|5512|5492|5490|37103
1645781100000|2022-02-25 09:25:00|5491|5489|5500|5497|5504|5503|5487|5485|33568
1645781400000|2022-02-25 09:30:00|5499|5496|5515|5513|5517|5515|5497|5495|40935
1645781700000|2022-02-25 09:35:00|5516|5514|5522|5520|5523|5521|5513|5512|19504
1645782000000|2022-02-25 09:40:00|5521|5521|5506|5504|5521|5521|5505|5502|19447
1645782300000|2022-02-25 09:45:00|5507|5505|5513|5510|5521|5519|5507|5504|12522
1645782600000|2022-02-25 09:50:00|5514|5511|5516|5514|5520|5518|5509|5507|10892
1645782900000|2022-02-25 09:55:00|5518|5515|5521|5519|5524|5522|5516|5514|11242
1645783200000|2022-02-25 10:00:00|5520|5518|5510|5508|5521|5519|5509|5508|11675
1645783500000|2022-02-25 10:05:00|5511|5509|5502|5500|5513|5511|5502|5500|14882
1645783800000|2022-02-25 10:10:00|5503|5501|5501|5500|5504|5502|5497|5495|16734
1645784100000|2022-02-25 10:15:00|5502|5499|5502|5501|5506|5505|5501|5498|16892
1645784400000|2022-02-25 10:20:00|5501|5500|5500|5498|5506|5505|5496|5495|11771
1645784700000|2022-02-25 10:25:00|5501|5499|5495|5493|5501|5500|5493|5491|10138
1645785000000|2022-02-25 10:30:00|5494|5492|5496|5495|5498|5496|5492|5490|8958
1645785300000|2022-02-25 10:35:00|5497|5496|5505|5503|5508|5506|5496|5495|10520
1645785600000|2022-02-25 10:40:00|5506|5504|5499|5497|5508|5506|5496|5494|12145
1645785900000|2022-02-25 10:45:00|5500|5498|5497|5495|5501|5500|5492|5490|20414
1645786200000|2022-02-25 10:50:00|5496|5494|5501|5499|5502|5501|5496|5494|15527
1645786500000|2022-02-25 10:55:00|5500|5500|5501|5499|5502|5501|5496|5495|25335
1645786800000|2022-02-25 11:00:00|5500|5500|5497|5495|5502|5501|5497|5495|52263
1645787100000|2022-02-25 11:05:00|5496|5496|5498|5497|5498|5497|5487|5486|19146
1645787400000|2022-02-25 11:10:00|5497|5496|5502|5501|5502|5501|5497|5496|12724
1645787700000|2022-02-25 11:15:00|5501|5500|5501|5499|5502|5500|5497|5495|18321
1645788000000|2022-02-25 11:20:00|5500|5500|5495|5493|5501|5500|5495|5492|18467
1645788300000|2022-02-25 11:25:00|5494|5492|5493|5492|5497|5496|5491|5490|16993
1645788600000|2022-02-25 11:30:00|5494|5493|5496|5494|5504|5503|5493|5492|12048
1645788900000|2022-02-25 11:35:00|5495|5493|5482|5480|5495|5493|5481|5480|14875
1645789200000|2022-02-25 11:40:00|5483|5481|5474|5472|5483|5482|5471|5468|9126
1645789500000|2022-02-25 11:45:00|5475|5473|5478|5476|5480|5479|5468|5466|20731
1645789800000|2022-02-25 11:50:00|5479|5477|5481|5479|5487|5485|5477|5476|12087
1645790100000|2022-02-25 11:55:00|5480|5478|5486|5484|5491|5489|5478|5477|15474
1645790400000|2022-02-25 12:00:00|5487|5485|5491|5490|5494|5491|5486|5484|10764
1645790700000|2022-02-25 12:05:00|5490|5489|5486|5485|5490|5489|5478|5476|37335
1645791000000|2022-02-25 12:10:00|5487|5484|5487|5486|5494|5492|5484|5482|9359
1645791300000|2022-02-25 12:15:00|5488|5485|5485|5484|5490|5489|5485|5484|9784
1645791600000|2022-02-25 12:20:00|5483|5483|5477|5476|5485|5484|5476|5474|16763
1645791900000|2022-02-25 12:25:00|5475|5475|5476|5475|5480|5479|5475|5474|14222
1645792200000|2022-02-25 12:30:00|5475|5474|5470|5467|5476|5475|5469|5467|12309
1645792500000|2022-02-25 12:35:00|5469|5466|5468|5466|5471|5470|5466|5464|12983
1645792800000|2022-02-25 12:40:00|5467|5465|5465|5464|5467|5465|5459|5458|18025
1645793100000|2022-02-25 12:45:00|5464|5463|5459|5457|5464|5464|5459|5457|9154
1645793400000|2022-02-25 12:50:00|5458|5458|5476|5474|5478|5477|5458|5457|41978
1645793700000|2022-02-25 12:55:00|5477|5475|5479|5477|5480|5479|5472|5470|15636
1645794000000|2022-02-25 13:00:00|5478|5478|5472|5470|5480|5479|5469|5467|10057
1645794300000|2022-02-25 13:05:00|5473|5471|5475|5473|5476|5474|5471|5469|11010
1645794600000|2022-02-25 13:10:00|5476|5474|5479|5477|5479|5478|5474|5473|11938
1645794900000|2022-02-25 13:15:00|5480|5479|5498|5495|5498|5495|5479|5477|13929
1645795200000|2022-02-25 13:20:00|5497|5496|5492|5490|5499|5497|5483|5482|22621
1645795500000|2022-02-25 13:25:00|5493|5491|5493|5491|5500|5498|5491|5490|16776
1645795800000|2022-02-25 13:30:00|5492|5490|5493|5491|5494|5492|5487|5485|30834
1645796100000|2022-02-25 13:35:00|5494|5492|5501|5499|5502|5500|5494|5492|21159
1645796400000|2022-02-25 13:40:00|5502|5500|5501|5500|5503|5502|5497|5495|21343
1645796700000|2022-02-25 13:45:00|5502|5501|5498|5496|5502|5501|5495|5493|18047
1645797000000|2022-02-25 13:50:00|5497|5497|5500|5498|5504|5503|5497|5495|19472
1645797300000|2022-02-25 13:55:00|5501|5499|5502|5500|5503|5502|5499|5498|23142
1645797600000|2022-02-25 14:00:00|5501|5499|5520|5518|5524|5521|5499|5497|41780
1645797900000|2022-02-25 14:05:00|5519|5517|5512|5510|5520|5519|5509|5506|22101
1645798200000|2022-02-25 14:10:00|5513|5511|5516|5514|5517|5516|5511|5509|24814
1645798500000|2022-02-25 14:15:00|5517|5515|5516|5514|5518|5517|5513|5511|38919
1645798800000|2022-02-25 14:20:00|5517|5515|5516|5514|5517|5516|5513|5511|28763
1645799100000|2022-02-25 14:25:00|5515|5513|5516|5514|5517|5516|5507|5506|48616
1645799400000|2022-02-25 14:30:00|5517|5516|5543|5542|5547|5546|5512|5510|154809
1645799700000|2022-02-25 14:35:00|5542|5541|5564|5563|5566|5564|5531|5529|184132
1645800000000|2022-02-25 14:40:00|5563|5562|5580|5577|5583|5581|5556|5554|75282
1645800300000|2022-02-25 14:45:00|5579|5578|5585|5584|5604|5602|5576|5575|44132
1645800600000|2022-02-25 14:50:00|5584|5583|5595|5593|5604|5603|5584|5583|85658
1645800900000|2022-02-25 14:55:00|5594|5592|5600|5599|5605|5604|5584|5582|95982
1645801200000|2022-02-25 15:00:00|5599|5598|5610|5609|5615|5614|5593|5592|99998
1645801500000|2022-02-25 15:05:00|5609|5608|5642|5641|5642|5641|5607|5605|63615
1645801800000|2022-02-25 15:10:00|5641|5640|5635|5634|5652|5650|5629|5627|69261
1645802100000|2022-02-25 15:15:00|5634|5633|5646|5645|5648|5647|5630|5629|92791
1645802400000|2022-02-25 15:20:00|5647|5646|5652|5650|5656|5655|5640|5638|71883
1645802700000|2022-02-25 15:25:00|5651|5651|5670|5668|5672|5670|5650|5649|40881
1645803000000|2022-02-25 15:30:00|5669|5669|5677|5676|5683|5681|5669|5668|41423
1645803300000|2022-02-25 15:35:00|5678|5677|5648|5647|5680|5679|5640|5639|100676
1645803600000|2022-02-25 15:40:00|5649|5648|5648|5647|5658|5657|5645|5644|68976
1645803900000|2022-02-25 15:45:00|5649|5648|5647|5646|5654|5653|5644|5642|60124
1645804200000|2022-02-25 15:50:00|5646|5645|5650|5649|5652|5651|5640|5638|52751
1645804500000|2022-02-25 15:55:00|5649|5648|5651|5649|5658|5656|5643|5642|63060
1645804800000|2022-02-25 16:00:00|5652|5650|5668|5667|5668|5667|5645|5643|59096
1645805100000|2022-02-25 16:05:00|5669|5668|5671|5669|5675|5674|5665|5663|71260
1645805400000|2022-02-25 16:10:00|5670|5668|5676|5674|5678|5677|5667|5666|79127
1645805700000|2022-02-25 16:15:00|5675|5675|5682|5681|5683|5682|5671|5670|56668
1645806000000|2022-02-25 16:20:00|5683|5680|5673|5672|5683|5681|5671|5670|58501
1645806300000|2022-02-25 16:25:00|5672|5671|5670|5668|5676|5675|5663|5662|117199
1646035200000|2022-02-28 08:00:00|5681|5672|5691|5688|5699|5695|5666|5660|60082
1646035500000|2022-02-28 08:05:00|5690|5687|5719|5716|5729|5725|5689|5687|28601
1646035800000|2022-02-28 08:10:00|5718|5715|5703|5701|5730|5726|5692|5690|40185
1646036100000|2022-02-28 08:15:00|5704|5702|5736|5734|5737|5735|5693|5689|53064
1646036400000|2022-02-28 08:20:00|5737|5733|5734|5732|5750|5747|5725|5723|48072
1646036700000|2022-02-28 08:25:00|5735|5733|5771|5768|5772|5769|5730|5727|84937
1646037000000|2022-02-28 08:30:00|5770|5766|5729|5726|5770|5766|5717|5714|31205
1646037300000|2022-02-28 08:35:00|5730|5727|5719|5716|5736|5734|5711|5709|38183
1646037600000|2022-02-28 08:40:00|5716|5717|5733|5730|5733|5732|5711|5710|38471
1646037900000|2022-02-28 08:45:00|5732|5729|5705|5703|5733|5729|5702|5700|22775
1646038200000|2022-02-28 08:50:00|5706|5702|5721|5720|5726|5725|5705|5702|20140
1646038500000|2022-02-28 08:55:00|5722|5721|5725|5723|5734|5733|5715|5713|37034
1646038800000|2022-02-28 09:00:00|5724|5722|5735|5732|5740|5737|5721|5719|17474
1646039100000|2022-02-28 09:05:00|5734|5733|5727|5724|5736|5733|5723|5720|17242
1646039400000|2022-02-28 09:10:00|5728|5725|5727|5724|5733|5731|5712|5708|16870
1646039700000|2022-02-28 09:15:00|5726|5722|5715|5712|5726|5724|5706|5704|18911
1646040000000|2022-02-28 09:20:00|5714|5713|5696|5694|5719|5718|5693|5690|22386
1646040300000|2022-02-28 09:25:00|5697|5695|5689|5687|5700|5697|5688|5686|23440
1646040600000|2022-02-28 09:30:00|5690|5688|5693|5691|5706|5704|5690|5688|17463
1646040900000|2022-02-28 09:35:00|5692|5690|5710|5708|5715|5711|5685|5684|21509
1646041200000|2022-02-28 09:40:00|5711|5709|5723|5722|5725|5722|5709|5707|23728
1646041500000|2022-02-28 09:45:00|5722|5721|5736|5734|5738|5735|5718|5715|18277
1646041800000|2022-02-28 09:50:00|5737|5733|5734|5731|5746|5745|5728|5726|21694
1646042100000|2022-02-28 09:55:00|5733|5730|5732|5731|5735|5734|5726|5724|15618
1646042400000|2022-02-28 10:00:00|5731|5730|5712|5709|5732|5730|5710|5706|12755
1646042700000|2022-02-28 10:05:00|5711|5711|5692|5690|5711|5711|5692|5690|30838
1646043000000|2022-02-28 10:10:00|5691|5688|5669|5666|5692|5691|5667|5665|24983
1646043300000|2022-02-28 10:15:00|5668|5665|5668|5666|5673|5670|5657|5655|28294
1646043600000|2022-02-28 10:20:00|5669|5665|5665|5663|5676|5674|5664|5662|32695
1646043900000|2022-02-28 10:25:00|5664|5662|5669|5667|5672|5670|5658|5656|29587
1646044200000|2022-02-28 10:30:00|5668|5666|5694|5693|5697|5695|5659|5656|29516
1646044500000|2022-02-28 10:35:00|5695|5694|5700|5698|5704|5702|5690|5688|17113
1646044800000|2022-02-28 10:40:00|5699|5697|5712|5711|5713|5711|5693|5690|28598
1646045100000|2022-02-28 10:45:00|5711|5710|5724|5722|5729|5725|5711|5709|22264
1646045400000|2022-02-28 10:50:00|5723|5721|5729|5726|5734|5732|5722|5719|18224
1646045700000|2022-02-28 10:55:00|5730|5727|5731|5729|5736|5733|5721|5719|27573
1646046000000|2022-02-28 11:00:00|5730|5728|5715|5712|5733|5731|5715|5712|8856
1646046300000|2022-02-28 11:05:00|5716|5715|5712|5710|5722|5719|5706|5705|13312
1646046600000|2022-02-28 11:10:00|5713|5709|5722|5720|5724|5722|5713|5709|7210
1646046900000|2022-02-28 11:15:00|5721|5719|5727|5725|5731|5729|5716|5713|20348
1646047200000|2022-02-28 11:20:00|5726|5724|5701|5699|5728|5726|5698|5697|23264
1646047500000|2022-02-28 11:25:00|5702|5700|5681|5679|5702|5700|5680|5679|12094
1646047800000|2022-02-28 11:30:00|5682|5680|5682|5680|5688|5686|5681|5678|10992
1646048100000|2022-02-28 11:35:00|5683|5681|5679|5676|5686|5684|5677|5675|12560
1646048400000|2022-02-28 11:40:00|5678|5675|5682|5680|5693|5690|5674|5671|14631
1646048700000|2022-02-28 11:45:00|5683|5681|5679|5677|5687|5685|5677|5675|7421
1646049000000|2022-02-28 11:50:00|5680|5678|5674|5672|5682|5679|5667|5665|8410
1646049300000|2022-02-28 11:55:00|5675|5673|5681|5679|5699|5697|5675|5673|23544
1646049600000|2022-02-28 12:00:00|5682|5680|5677|5675|5691|5689|5676|5673|25210
1646049900000|2022-02-28 12:05:00|5678|5676|5686|5684|5690|5689|5674|5673|10464
1646050200000|2022-02-28 12:10:00|5687|5685|5693|5691|5696|5694|5683|5680|13906
1646050500000|2022-02-28 12:15:00|5694|5692|5690|5688|5695|5693|5683|5682|13739
1646050800000|2022-02-28 12:20:00|5691|5689|5704|5702|5705|5703|5691|5689|6486
1646051100000|2022-02-28 12:25:00|5705|5703|5709|5707|5712|5710|5703|5702|7890
1646051400000|2022-02-28 12:30:00|5710|5708|5706|5704|5717|5714|5704|5702|10764
1646051700000|2022-02-28 12:35:00|5705|5702|5710|5708|5713|5711|5704|5701|12017
1646052000000|2022-02-28 12:40:00|5709|5707|5715|5713|5719|5716|5709|5707|32318
1646052300000|2022-02-28 12:45:00|5714|5712|5728|5726|5728|5726|5713|5712|15491
1646052600000|2022-02-28 12:50:00|5727|5725|5731|5729|5731|5729|5726|5725|11523
1646052900000|2022-02-28 12:55:00|5733|5730|5710|5707|5733|5731|5704|5701|15793
1646053200000|2022-02-28 13:00:00|5709|5706|5700|5698|5710|5707|5696|5693|8303
1646053500000|2022-02-28 13:05:00|5699|5697|5692|5689|5701|5700|5690|5688|8431
1646053800000|2022-02-28 13:10:00|5693|5690|5682|5680|5697|5695|5682|5680|9489
1646054100000|2022-02-28 13:15:00|5683|5681|5688|5686|5697|5694|5683|5680|38020
1646054400000|2022-02-28 13:20:00|5689|5687|5686|5684|5696|5694|5683|5681|13536
1646054700000|2022-02-28 13:25:00|5687|5685|5696|5692|5697|5696|5683|5682|17404
1646055000000|2022-02-28 13:30:00|5695|5693|5686|5684|5703|5701|5685|5683|10195
1646055300000|2022-02-28 13:35:00|5687|5685|5686|5684|5693|5692|5683|5682|22311
1646055600000|2022-02-28 13:40:00|5687|5685|5679|5677|5695|5693|5677|5675|26662
1646055900000|2022-02-28 13:45:00|5678|5675|5661|5659|5679|5678|5661|5659|21422
1646056200000|2022-02-28 13:50:00|5662|5660|5666|5664|5668|5665|5654|5652|30931
1646056500000|2022-02-28 13:55:00|5667|5665|5661|5659|5674|5672|5660|5658|13475
1646056800000|2022-02-28 14:00:00|5660|5658|5662|5659|5665|5663|5648|5647|25913
1646057100000|2022-02-28 14:05:00|5663|5660|5672|5670|5682|5679|5662|5660|26236
1646057400000|2022-02-28 14:10:00|5671|5668|5666|5664|5672|5670|5664|5662|19451
1646057700000|2022-02-28 14:15:00|5667|5665|5672|5670|5673|5671|5664|5662|16646
1646058000000|2022-02-28 14:20:00|5670|5669|5670|5668|5680|5678|5669|5667|19641
1646058300000|2022-02-28 14:25:00|5669|5667|5681|5679|5686|5683|5668|5666|32262
1646058600000|2022-02-28 14:30:00|5680|5678|5675|5673|5705|5703|5674|5671|71421
1646058900000|2022-02-28 14:35:00|5674|5674|5722|5720|5725|5724|5674|5672|78931
1646059200000|2022-02-28 14:40:00|5721|5719|5725|5723|5728|5726|5704|5702|53099
1646059500000|2022-02-28 14:45:00|5724|5722|5724|5722|5736|5733|5716|5714|69728
1646059800000|2022-02-28 14:50:00|5725|5720|5720|5718|5730|5728|5716|5714|57686
1646060100000|2022-02-28 14:55:00|5719|5716|5721|5720|5723|5721|5703|5701|55260
1646060400000|2022-02-28 15:00:00|5722|5719|5712|5710|5723|5722|5707|5705|43452
1646060700000|2022-02-28 15:05:00|5711|5709|5712|5710|5723|5721|5708|5705|51197
1646061000000|2022-02-28 15:10:00|5713|5711|5725|5724|5727|5725|5711|5709|36825
1646061300000|2022-02-28 15:15:00|5726|5725|5742|5739|5745|5743|5726|5725|34655
1646061600000|2022-02-28 15:20:00|5743|5740|5750|5748|5753|5751|5741|5739|36715
1646061900000|2022-02-28 15:25:00|5749|5747|5759|5757|5767|5765|5748|5746|67534
1646062200000|2022-02-28 15:30:00|5758|5758|5757|5756|5764|5763|5754|5752|53780
1646062500000|2022-02-28 15:35:00|5758|5757|5764|5762|5767|5766|5757|5755|67965
1646062800000|2022-02-28 15:40:00|5765|5763|5772|5771|5773|5771|5760|5758|71920
1646063100000|2022-02-28 15:45:00|5773|5772|5771|5769|5780|5778|5770|5768|44432
1646063400000|2022-02-28 15:50:00|5770|5770|5779|5777|5781|5780|5767|5765|59965
1646063700000|2022-02-28 15:55:00|5780|5778|5788|5786|5795|5794|5780|5778|69756
1646064000000|2022-02-28 16:00:00|5787|5787|5805|5803|5805|5803|5784|5782|58859
1646064300000|2022-02-28 16:05:00|5804|5802|5806|5804|5812|5811|5799|5796|110804
1646064600000|2022-02-28 16:10:00|5805|5805|5802|5800|5807|5805|5797|5795|82835
1646064900000|2022-02-28 16:15:00|5803|5801|5813|5812|5818|5816|5800|5798|58913
1646065200000|2022-02-28 16:20:00|5812|5811|5807|5806|5815|5814|5805|5803|75787
1646065500000|2022-02-28 16:25:00|5806|5805|5812|5810|5822|5820|5799|5797|98884
1646121600000|2022-03-01 08:00:00|5856|5813|5838|5832|5856|5841|5795|5790|101950
1646121900000|2022-03-01 08:05:00|5837|5833|5884|5882|5889|5886|5833|5829|51496
1646122200000|2022-03-01 08:10:00|5882|5879|5886|5882|5890|5888|5876|5873|57148
1646122500000|2022-03-01 08:15:00|5884|5883|5883|5881|5913|5910|5880|5875|76968
1646122800000|2022-03-01 08:20:00|5884|5882|5900|5897|5911|5909|5883|5880|51629
1646123100000|2022-03-01 08:25:00|5899|5896|5908|5905|5909|5906|5890|5889|47631
1646123400000|2022-03-01 08:30:00|5909|5906|5924|5922|5937|5936|5903|5901|77483
1646123700000|2022-03-01 08:35:00|5926|5923|5955|5953|5957|5954|5919|5916|59798
1646124000000|2022-03-01 08:40:00|5954|5951|5925|5922|5957|5955|5920|5917|23211
1646124300000|2022-03-01 08:45:00|5926|5923|5937|5936|5940|5937|5924|5922|38949
1646124600000|2022-03-01 08:50:00|5936|5935|5922|5920|5937|5935|5912|5910|52645
1646124900000|2022-03-01 08:55:00|5921|5919|5929|5927|5938|5935|5920|5919|66942
1646125200000|2022-03-01 09:00:00|5928|5926|5928|5925|5934|5931|5920|5917|20979
1646125500000|2022-03-01 09:05:00|5929|5926|5922|5919|5939|5936|5921|5919|27075
1646125800000|2022-03-01 09:10:00|5923|5920|5915|5912|5926|5924|5911|5908|34756
1646126100000|2022-03-01 09:15:00|5914|5911|5917|5915|5920|5918|5911|5909|22314
1646126400000|2022-03-01 09:20:00|5916|5914|5908|5907|5920|5917|5907|5906|42585
1646126700000|2022-03-01 09:25:00|5909|5908|5906|5904|5914|5912|5898|5897|42847
1646127000000|2022-03-01 09:30:00|5905|5903|5902|5901|5913|5912|5901|5899|28371
1646127300000|2022-03-01 09:35:00|5904|5902|5892|5890|5914|5912|5892|5889|22489
1646127600000|2022-03-01 09:40:00|5891|5889|5883|5882|5905|5903|5883|5882|26176
1646127900000|2022-03-01 09:45:00|5884|5883|5881|5879|5895|5892|5877|5875|24894
1646128200000|2022-03-01 09:50:00|5880|5878|5864|5862|5881|5878|5864|5861|21010
1646128500000|2022-03-01 09:55:00|5865|5861|5866|5864|5874|5872|5855|5853|38734
1646128800000|2022-03-01 10:00:00|5867|5866|5877|5874|5889|5886|5865|5864|33527
1646129100000|2022-03-01 10:05:00|5878|5875|5860|5858|5879|5878|5860|5858|39721
1646129400000|2022-03-01 10:10:00|5861|5859|5877|5874|5877|5874|5855|5853|37973
1646129700000|2022-03-01 10:15:00|5878|5875|5887|5886|5889|5887|5873|5872|33970
1646130000000|2022-03-01 10:20:00|5888|5887|5873|5871|5895|5894|5869|5867|36999
1646130300000|2022-03-01 10:25:00|5874|5872|5864|5862|5878|5876|5862|5860|32088
1646130600000|2022-03-01 10:30:00|5863|5861|5879|5877|5884|5882|5860|5858|29877
1646130900000|2022-03-01 10:35:00|5878|5876|5888|5886|5889|5887|5877|5876|18693
1646131200000|2022-03-01 10:40:00|5887|5885|5887|5885|5899|5896|5884|5882|13714
1646131500000|2022-03-01 10:45:00|5886|5884|5900|5899|5901|5899|5886|5884|13977
1646131800000|2022-03-01 10:50:00|5899|5898|5897|5895|5904|5902|5896|5895|16874
1646132100000|2022-03-01 10:55:00|5896|5894|5900|5898|5903|5901|5895|5893|14127
1646132400000|2022-03-01 11:00:00|5899|5897|5903|5901|5908|5907|5898|5896|26934
1646132700000|2022-03-01 11:05:00|5902|5900|5895|5893|5906|5904|5889|5888|29283
1646133000000|2022-03-01 11:10:00|5894|5892|5888|5886|5899|5897|5887|5885|10245
1646133300000|2022-03-01 11:15:00|5887|5885|5876|5874|5889|5888|5876|5874|14740
1646133600000|2022-03-01 11:20:00|5877|5875|5891|5889|5893|5890|5876|5874|23694
1646133900000|2022-03-01 11:25:00|5892|5890|5886|5884|5893|5891|5883|5882|19680
1646134200000|2022-03-01 11:30:00|5887|5885|5882|5880|5890|5888|5881|5880|24092
1646134500000|2022-03-01 11:35:00|5881|5881|5889|5887|5890|5887|5878|5877|27453
1646134800000|2022-03-01 11:40:00|5890|5888|5878|5876|5894|5892|5871|5869|29907
1646135100000|2022-03-01 11:45:00|5877|5875|5871|5869|5880|5878|5869|5867|18522
1646135400000|2022-03-01 11:50:00|5872|5870|5878|5875|5880|5878|5870|5868|19990
1646135700000|2022-03-01 11:55:00|5877|5877|5872|5870|5881|5879|5869|5866|44109
1646136000000|2022-03-01 12:00:00|5871|5869|5880|5879|5881|5879|5870|5868|20410
1646136300000|2022-03-01 12:05:00|5881|5880|5888|5886|5890|5889|5881|5879|71370
1646136600000|2022-03-01 12:10:00|5889|5887|5893|5890|5893|5892|5887|5885|13816
1646136900000|2022-03-01 12:15:00|5892|5891|5889|5887|5893|5891|5887|5885|16971
1646137200000|2022-03-01 12:20:00|5890|5888|5898|5896|5900|5899|5889|5887|10639
1646137500000|2022-03-01 12:25:00|5897|5895|5907|5905|5908|5906|5896|5894|18608
1646137800000|2022-03-01 12:30:00|5906|5904|5912|5910|5915|5912|5902|5901|108539
1646138100000|2022-03-01 12:35:00|5911|5911|5918|5916|5921|5919|5908|5907|29075
1646138400000|2022-03-01 12:40:00|5917|5915|5915|5913|5917|5916|5909|5907|28170
1646138700000|2022-03-01 12:45:00|5914|5912|5923|5921|5927|5925|5914|5912|29724
1646139000000|2022-03-01 12:50:00|5922|5922|5921|5918|5932|5930|5920|5918|29267
1646139300000|2022-03-01 12:55:00|5922|5919|5912|5909|5925|5923|5911|5909|20952
1646139600000|2022-03-01 13:00:00|5911|5908|5912|5910|5918|5916|5909|5907|32203
1646139900000|2022-03-01 13:05:00|5911|5909|5911|5909|5915|5913|5909|5907|29480
1646140200000|2022-03-01 13:10:00|5912|5910|5916|5914|5920|5918|5910|5908|19374
1646140500000|2022-03-01 13:15:00|5917|5915|5930|5929|5934|5931|5916|5914|26709
1646140800000|2022-03-01 13:20:00|5931|5930|5929|5926|5936|5934|5924|5922|62500
1646141100000|2022-03-01 13:25:00|5930|5927|5949|5946|5949|5948|5925|5923|43152
1646141400000|2022-03-01 13:30:00|5948|5947|5952|5950|5961|5959|5947|5945|35484
1646141700000|2022-03-01 13:35:00|5953|5951|5954|5951|5958|5956|5947|5946|57649
1646142000000|2022-03-01 13:40:00|5953|5950|5959|5957|5960|5959|5947|5946|24315
1646142300000|2022-03-01 13:45:00|5958|5956|5947|5945|5960|5959|5946|5944|71503
1646142600000|2022-03-01 13:50:00|5946|5944|5915|5913|5946|5944|5911|5910|55674
1646142900000|2022-03-01 13:55:00|5916|5914|5916|5914|5928|5925|5915|5913|28246
1646143200000|2022-03-01 14:00:00|5915|5913|5910|5908|5915|5914|5909|5907|26200
1646143500000|2022-03-01 14:05:00|5911|5909|5911|5909|5915|5913|5909|5908|28742
1646143800000|2022-03-01 14:10:00|5910|5910|5918|5916|5920|5918|5908|5907|36673
1646144100000|2022-03-01 14:15:00|5919|5917|5931|5929|5931|5930|5916|5914|25459
1646144400000|2022-03-01 14:20:00|5932|5930|5943|5941|5943|5941|5928|5927|86600
1646144700000|2022-03-01 14:25:00|5942|5940|5913|5910|5942|5940|5912|5908|47046
1646145000000|2022-03-01 14:30:00|5912|5911|5967|5966|5968|5966|5909|5907|93528
1646145300000|2022-03-01 14:35:00|5968|5967|5980|5977|5991|5989|5964|5962|73306
1646145600000|2022-03-01 14:40:00|5979|5978|5984|5982|5989|5987|5972|5969|65305
1646145900000|2022-03-01 14:45:00|5983|5981|5989|5987|5994|5992|5979|5977|78631
1646146200000|2022-03-01 14:50:00|5988|5988|5984|5982|5988|5988|5962|5960|70256
1646146500000|2022-03-01 14:55:00|5986|5983|5995|5992|5996|5995|5976|5973|87573
1646146800000|2022-03-01 15:00:00|5994|5993|6000|5998|6003|6001|5985|5983|88934
1646147100000|2022-03-01 15:05:00|5999|5997|5984|5981|6002|6000|5984|5981|63145
1646147400000|2022-03-01 15:10:00|5983|5980|5968|5966|5985|5983|5964|5961|48472
1646147700000|2022-03-01 15:15:00|5967|5965|5969|5968|5971|5970|5962|5960|38046
1646148000000|2022-03-01 15:20:00|5970|5967|5961|5959|5970|5969|5958|5955|33289
1646148300000|2022-03-01 15:25:00|5962|5960|5960|5958|5964|5962|5949|5946|24930
1646148600000|2022-03-01 15:30:00|5961|5959|5971|5969|5980|5978|5957|5955|56583
1646148900000|2022-03-01 15:35:00|5972|5970|5971|5969|5979|5977|5969|5967|55512
1646149200000|2022-03-01 15:40:00|5970|5968|5974|5972|5978|5977|5967|5965|45898
1646149500000|2022-03-01 15:45:00|5973|5971|5973|5971|5978|5976|5965|5964|81362
1646149800000|2022-03-01 15:50:00|5974|5972|5985|5983|5987|5986|5971|5970|68312
1646150100000|2022-03-01 15:55:00|5984|5982|5971|5969|5985|5983|5969|5967|56484
1646150400000|2022-03-01 16:00:00|5970|5968|5956|5954|5970|5968|5952|5951|48116
1646150700000|2022-03-01 16:05:00|5957|5955|5956|5954|5963|5961|5947|5946|127453
1646151000000|2022-03-01 16:10:00|5958|5955|5955|5952|5961|5958|5952|5949|5211
1646151300000|2022-03-01 16:15:00|5953|5951|5950|5948|5961|5959|5949|5946|4506
1646151600000|2022-03-01 16:20:00|5951|5949|5954|5951|5959|5957|5949|5946|4686
1646151900000|2022-03-01 16:25:00|5955|5952|5924|5922|5955|5952|5922|5919|13265
1646208000000|2022-03-02 08:00:00|6111|6101|6077|6071|6165|6159|6072|6067|142576
1646208300000|2022-03-02 08:05:00|6076|6072|6100|6097|6115|6111|6074|6070|92753
1646208600000|2022-03-02 08:10:00|6099|6095|6110|6107|6135|6129|6096|6093|81760
1646208900000|2022-03-02 08:15:00|6111|6108|6139|6135|6154|6152|6107|6104|115954
1646209200000|2022-03-02 08:20:00|6138|6134|6133|6129|6138|6136|6113|6110|56567
1646209500000|2022-03-02 08:25:00|6132|6130|6109|6107|6133|6131|6108|6106|55123
1646209800000|2022-03-02 08:30:00|6110|6108|6109|6107|6128|6126|6102|6100|54221
1646210100000|2022-03-02 08:35:00|6110|6108|6139|6138|6148|6146|6108|6106|80442
1646210400000|2022-03-02 08:40:00|6138|6137|6154|6152|6154|6152|6133|6132|58102
1646210700000|2022-03-02 08:45:00|6155|6153|6173|6170|6175|6171|6146|6143|49749
1646211000000|2022-03-02 08:50:00|6172|6171|6190|6188|6193|6191|6166|6162|55876
1646211300000|2022-03-02 08:55:00|6191|6189|6180|6178|6223|6220|6176|6173|70949
1646211600000|2022-03-02 09:00:00|6179|6177|6182|6180|6189|6187|6170|6169|32427
1646211900000|2022-03-02 09:05:00|6181|6179|6188|6186|6191|6189|6172|6170|37271
1646212200000|2022-03-02 09:10:00|6187|6185|6181|6178|6193|6191|6175|6173|31098
1646212500000|2022-03-02 09:15:00|6182|6177|6186|6183|6193|6191|6173|6169|22927
1646212800000|2022-03-02 09:20:00|6185|6182|6194|6192|6195|6193|6175|6171|33469
1646213100000|2022-03-02 09:25:00|6193|6191|6186|6184|6204|6201|6182|6179|36181
1646213400000|2022-03-02 09:30:00|6185|6183|6169|6167|6200|6198|6166|6163|67715
1646213700000|2022-03-02 09:35:00|6168|6166|6136|6133|6172|6170|6132|6128|48699
1646214000000|2022-03-02 09:40:00|6135|6134|6146|6143|6149|6146|6131|6129|26078
1646214300000|2022-03-02 09:45:00|6145|6142|6134|6131|6147|6145|6126|6124|40079
1646214600000|2022-03-02 09:50:00|6133|6132|6143|6141|6147|6145|6126|6124|63011
1646214900000|2022-03-02 09:55:00|6144|6142|6134|6131|6144|6143|6130|6128|54882
1646215200000|2022-03-02 10:00:00|6135|6130|6121|6119|6137|6134|6117|6115|141624
1646215500000|2022-03-02 10:05:00|6120|6118|6120|6117|6129|6126|6112|6111|40388
1646215800000|2022-03-02 10:10:00|6121|6118|6122|6119|6133|6130|6115|6113|34054
1646216100000|2022-03-02 10:15:00|6123|6120|6132|6129|6137|6135|6122|6120|33866
1646216400000|2022-03-02 10:20:00|6131|6130|6123|6121|6137|6134|6119|6116|19334
1646216700000|2022-03-02 10:25:00|6122|6120|6124|6122|6128|6126|6103|6100|39956
1646217000000|2022-03-02 10:30:00|6123|6121|6123|6121|6130|6129|6114|6112|70792
1646217300000|2022-03-02 10:35:00|6122|6120|6123|6121|6125|6123|6112|6111|27770
1646217600000|2022-03-02 10:40:00|6124|6122|6117|6114|6127|6125|6103|6101|40033
1646217900000|2022-03-02 10:45:00|6116|6113|6116|6114|6121|6118|6111|6109|12239
1646218200000|2022-03-02 10:50:00|6117|6115|6105|6103|6118|6116|6102|6100|37876
1646218500000|2022-03-02 10:55:00|6106|6104|6097|6095|6110|6107|6096|6094|33376
1646218800000|2022-03-02 11:00:00|6096|6094|6100|6098|6103|6100|6087|6084|21879
1646219100000|2022-03-02 11:05:00|6099|6097|6098|6096|6102|6101|6091|6089|20587
1646219400000|2022-03-02 11:10:00|6099|6097|6096|6094|6103|6102|6093|6091|23182
1646219700000|2022-03-02 11:15:00|6097|6093|6107|6105|6108|6107|6093|6092|20474
1646220000000|2022-03-02 11:20:00|6108|6106|6096|6094|6110|6109|6091|6089|25830
1646220300000|2022-03-02 11:25:00|6097|6095|6105|6103|6110|6107|6091|6089|26252
1646220600000|2022-03-02 11:30:00|6106|6104|6122|6119|6123|6121|6103|6101|80342
1646220900000|2022-03-02 11:35:00|6124|6120|6119|6117|6133|6132|6116|6115|41965
1646221200000|2022-03-02 11:40:00|6120|6118|6131|6129|6134|6132|6106|6104|25339
1646221500000|2022-03-02 11:45:00|6132|6130|6134|6132|6134|6132|6126|6124|28387
1646221800000|2022-03-02 11:50:00|6135|6133|6121|6119|6136|6133|6120|6118|40058
1646222100000|2022-03-02 11:55:00|6120|6118|6122|6120|6127|6124|6118|6116|39631
1646222400000|2022-03-02 12:00:00|6121|6121|6108|6106|6124|6123|6105|6103|39385
1646222700000|2022-03-02 12:05:00|6109|6107|6109|6108|6112|6110|6105|6103|20116
1646223000000|2022-03-02 12:10:00|6110|6109|6094|6092|6112|6111|6094|6091|34593
1646223300000|2022-03-02 12:15:00|6095|6093|6102|6100|6107|6105|6086|6084|33658
1646223600000|2022-03-02 12:20:00|6101|6099|6104|6102|6105|6102|6095|6093|24098
1646223900000|2022-03-02 12:25:00|6103|6103|6093|6091|6103|6103|6090|6089|27572
1646224200000|2022-03-02 12:30:00|6095|6092|6096|6094|6104|6103|6087|6085|40753
1646224500000|2022-03-02 12:35:00|6097|6095|6106|6104|6110|6108|6095|6094|33142
1646224800000|2022-03-02 12:40:00|6105|6103|6103|6101|6113|6111|6099|6097|29499
1646225100000|2022-03-02 12:45:00|6102|6100|6113|6110|6115|6114|6099|6097|17235
1646225400000|2022-03-02 12:50:00|6112|6111|6116|6113|6119|6118|6108|6106|30344
1646225700000|2022-03-02 12:55:00|6115|6112|6112|6111|6116|6115|6110|6108|13652
1646226000000|2022-03-02 13:00:00|6113|6112|6118|6116|6119|6116|6103|6101|25031
1646226300000|2022-03-02 13:05:00|6119|6117|6116|6114|6126|6124|6113|6111|14103
1646226600000|2022-03-02 13:10:00|6115|6113|6117|6114|6120|6118|6105|6103|13288
1646226900000|2022-03-02 13:15:00|6118|6115|6110|6108|6119|6117|6104|6103|18616
1646227200000|2022-03-02 13:20:00|6109|6107|6100|6098|6114|6112|6095|6093|21879
1646227500000|2022-03-02 13:25:00|6101|6099|6108|6105|6118|6116|6101|6099|28466
1646227800000|2022-03-02 13:30:00|6107|6106|6111|6109|6117|6114|6101|6098|20813
1646228100000|2022-03-02 13:35:00|6110|6108|6124|6122|6127|6125|6110|6108|31147
1646228400000|2022-03-02 13:40:00|6123|6121|6117|6114|6123|6121|6110|6108|19386
1646228700000|2022-03-02 13:45:00|6118|6115|6121|6119|6124|6122|6109|6108|38859
1646229000000|2022-03-02 13:50:00|6122|6120|6132|6129|6134|6133|6121|6119|18487
1646229300000|2022-03-02 13:55:00|6133|6130|6135|6133|6135|6133|6122|6120|23295
1646229600000|2022-03-02 14:00:00|6134|6132|6136|6133|6136|6133|6124|6123|18967
1646229900000|2022-03-02 14:05:00|6137|6134|6135|6133|6141|6140|6128|6126|24281
1646230200000|2022-03-02 14:10:00|6134|6132|6137|6134|6137|6135|6123|6120|25537
1646230500000|2022-03-02 14:15:00|6136|6135|6134|6131|6149|6147|6128|6124|55042
1646230800000|2022-03-02 14:20:00|6133|6130|6118|6116|6135|6134|6113|6111|27745
1646231100000|2022-03-02 14:25:00|6119|6117|6117|6115|6128|6125|6116|6114|34969
1646231400000|2022-03-02 14:30:00|6116|6114|6105|6104|6122|6119|6088|6087|145829
1646231700000|2022-03-02 14:35:00|6104|6102|6137|6135|6139|6138|6103|6102|87499
1646232000000|2022-03-02 14:40:00|6138|6136|6145|6142|6159|6157|6137|6135|63117
1646232300000|2022-03-02 14:45:00|6146|6143|6144|6142|6162|6161|6138|6136|61338
1646232600000|2022-03-02 14:50:00|6143|6141|6135|6134|6149|6147|6129|6128|65130
1646232900000|2022-03-02 14:55:00|6136|6133|6144|6143|6147|6145|6130|6128|70094
1646233200000|2022-03-02 15:00:00|6143|6142|6153|6151|6156|6154|6132|6130|229426
1646233500000|2022-03-02 15:05:00|6152|6150|6141|6139|6160|6158|6136|6133|66627
1646233800000|2022-03-02 15:10:00|6143|6140|6140|6138|6144|6142|6124|6122|67987
1646234100000|2022-03-02 15:15:00|6139|6137|6156|6154|6160|6158|6138|6136|52692
1646234400000|2022-03-02 15:20:00|6155|6153|6160|6158|6170|6169|6154|6153|80576
1646234700000|2022-03-02 15:25:00|6159|6157|6168|6166|6180|6178|6159|6157|99144
1646235000000|2022-03-02 15:30:00|6167|6165|6174|6172|6179|6177|6158|6156|66466
1646235300000|2022-03-02 15:35:00|6173|6171|6156|6154|6175|6173|6154|6152|54777
1646235600000|2022-03-02 15:40:00|6157|6155|6139|6137|6158|6156|6136|6134|34438
1646235900000|2022-03-02 15:45:00|6140|6138|6141|6139|6143|6142|6134|6131|66595
1646236200000|2022-03-02 15:50:00|6140|6138|6130|6128|6141|6139|6124|6122|34971
1646236500000|2022-03-02 15:55:00|6131|6127|6135|6134|6142|6140|6126|6124|35975
1646236800000|2022-03-02 16:00:00|6136|6135|6152|6150|6153|6151|6132|6130|100507
1646237100000|2022-03-02 16:05:00|6153|6151|6144|6142|6157|6155|6144|6142|45174
1646237400000|2022-03-02 16:10:00|6145|6143|6149|6147|6149|6148|6139|6137|47382
1646237700000|2022-03-02 16:15:00|6150|6148|6150|6148|6154|6152|6143|6142|106560
1646238000000|2022-03-02 16:20:00|6149|6147|6155|6152|6159|6157|6148|6147|111530
1646238300000|2022-03-02 16:25:00|6154|6153|6150|6145|6164|6162|6148|6145|88623
1646294400000|2022-03-03 08:00:00|6222|6221|6258|6254|6274|6272|6210|6204|195988
1646294700000|2022-03-03 08:05:00|6256|6253|6262|6259|6283|6280|6245|6239|54051
1646295000000|2022-03-03 08:10:00|6263|6258|6271|6268|6274|6273|6251|6249|76535
1646295300000|2022-03-03 08:15:00|6270|6267|6305|6302|6311|6308|6264|6260|83516
1646295600000|2022-03-03 08:20:00|6306|6301|6311|6308|6312|6311|6288|6287|61918
1646295900000|2022-03-03 08:25:00|6310|6307|6320|6318|6345|6343|6306|6305|64290
1646296200000|2022-03-03 08:30:00|6319|6317|6327|6325|6340|6338|6314|6311|44642
1646296500000|2022-03-03 08:35:00|6326|6324|6287|6285|6326|6324|6282|6280|48740
1646296800000|2022-03-03 08:40:00|6288|6286|6272|6269|6291|6288|6262|6261|24241
1646297100000|2022-03-03 08:45:00|6273|6270|6289|6287|6296|6293|6273|6270|32735
1646297400000|2022-03-03 08:50:00|6290|6288|6307|6305|6308|6307|6287|6285|47402
1646297700000|2022-03-03 08:55:00|6308|6306|6308|6306|6315|6313|6297|6295|53281
1646298000000|2022-03-03 09:00:00|6310|6307|6288|6286|6310|6307|6282|6280|35708
1646298300000|2022-03-03 09:05:00|6287|6285|6299|6298|6301|6300|6284|6281|28572
1646298600000|2022-03-03 09:10:00|6300|6297|6292|6290|6310|6307|6285|6282|46472
1646298900000|2022-03-03 09:15:00|6293|6291|6293|6292|6297|6295|6278|6276|68647
1646299200000|2022-03-03 09:20:00|6294|6291|6301|6298|6312|6310|6289|6287|46915
1646299500000|2022-03-03 09:25:00|6300|6299|6292|6290|6300|6299|6284|6282|32512
1646299800000|2022-03-03 09:30:00|6291|6289|6303|6301|6308|6306|6286|6285|43230
1646300100000|2022-03-03 09:35:00|6304|6302|6307|6305|6316|6315|6304|6302|25027
1646300400000|2022-03-03 09:40:00|6308|6306|6310|6308|6318|6315|6308|6305|14689
1646300700000|2022-03-03 09:45:00|6311|6309|6301|6299|6311|6309|6300|6298|15914
1646301000000|2022-03-03 09:50:00|6302|6300|6313|6312|6315|6313|6295|6293|22508
1646301300000|2022-03-03 09:55:00|6314|6313|6312|6310|6316|6313|6309|6308|22649
1646301600000|2022-03-03 10:00:00|6311|6309|6298|6296|6312|6310|6298|6296|17953
1646301900000|2022-03-03 10:05:00|6297|6297|6280|6278|6297|6297|6276|6273|18997
1646302200000|2022-03-03 10:10:00|6281|6279|6284|6282|6296|6294|6281|6278|23870
1646302500000|2022-03-03 10:15:00|6285|6283|6269|6266|6286|6284|6263|6261|30359
1646302800000|2022-03-03 10:20:00|6268|6265|6264|6262|6273|6271|6260|6258|21308
1646303100000|2022-03-03 10:25:00|6265|6264|6277|6276|6278|6277|6263|6260|20678
1646303400000|2022-03-03 10:30:00|6278|6277|6270|6268|6279|6277|6268|6266|14130
1646303700000|2022-03-03 10:35:00|6271|6267|6269|6266|6276|6275|6266|6265|15512
1646304000000|2022-03-03 10:40:00|6268|6267|6275|6272|6278|6276|6265|6263|13852
1646304300000|2022-03-03 10:45:00|6274|6271|6271|6269|6274|6272|6259|6257|12182
1646304600000|2022-03-03 10:50:00|6272|6268|6268|6266|6273|6271|6265|6264|22286
1646304900000|2022-03-03 10:55:00|6269|6267|6272|6270|6275|6272|6268|6265|15466
1646305200000|2022-03-03 11:00:00|6271|6269|6263|6261|6271|6270|6261|6259|14822
1646305500000|2022-03-03 11:05:00|6264|6262|6254|6252|6265|6263|6252|6250|28260
1646305800000|2022-03-03 11:10:00|6255|6253|6257|6255|6262|6260|6246|6244|27578
1646306100000|2022-03-03 11:15:00|6258|6256|6255|6253|6264|6262|6254|6253|17395
1646306400000|2022-03-03 11:20:00|6256|6254|6243|6242|6262|6259|6242|6240|25325
1646306700000|2022-03-03 11:25:00|6244|6241|6235|6233|6246|6244|6232|6231|20193
1646307000000|2022-03-03 11:30:00|6236|6234|6250|6249|6252|6250|6236|6234|53815
1646307300000|2022-03-03 11:35:00|6249|6248|6247|6245|6253|6251|6241|6239|34000
1646307600000|2022-03-03 11:40:00|6246|6246|6253|6250|6264|6262|6246|6246|14829
1646307900000|2022-03-03 11:45:00|6252|6249|6254|6251|6254|6252|6241|6240|20021
1646308200000|2022-03-03 11:50:00|6255|6252|6258|6256|6260|6258|6252|6250|331954
1646308500000|2022-03-03 11:55:00|6257|6255|6253|6252|6258|6256|6252|6250|11040
1646308800000|2022-03-03 12:00:00|6254|6251|6254|6252|6261|6260|6250|6249|13968
1646309100000|2022-03-03 12:05:00|6253|6251|6259|6257|6261|6258|6252|6250|18847
1646309400000|2022-03-03 12:10:00|6258|6256|6266|6264|6267|6265|6253|6252|12763
1646309700000|2022-03-03 12:15:00|6265|6263|6276|6275|6276|6275|6264|6261|18681
1646310000000|2022-03-03 12:20:00|6275|6274|6271|6269|6278|6276|6269|6268|93048
1646310300000|2022-03-03 12:25:00|6272|6270|6264|6261|6274|6271|6262|6260|6614
1646310600000|2022-03-03 12:30:00|6263|6262|6263|6261|6267|6265|6260|6259|10664
1646310900000|2022-03-03 12:35:00|6262|6260|6277|6275|6284|6282|6260|6259|22329
1646311200000|2022-03-03 12:40:00|6276|6274|6270|6267|6277|6275|6270|6267|10710
1646311500000|2022-03-03 12:45:00|6269|6268|6262|6260|6269|6268|6260|6258|11770
1646311800000|2022-03-03 12:50:00|6263|6259|6279|6278|6280|6278|6261|6259|14919
1646312100000|2022-03-03 12:55:00|6280|6277|6277|6275|6281|6279|6274|6272|6157
1646312400000|2022-03-03 13:00:00|6278|6276|6277|6275|6284|6282|6273|6272|9891
1646312700000|2022-03-03 13:05:00|6276|6274|6278|6276|6280|6277|6270|6269|18060
1646313000000|2022-03-03 13:10:00|6279|6275|6272|6269|6280|6277|6265|6264|14417
1646313300000|2022-03-03 13:15:00|6271|6268|6272|6270|6273|6270|6262|6261|12604
1646313600000|2022-03-03 13:20:00|6271|6269|6274|6272|6274|6272|6262|6260|21989
1646313900000|2022-03-03 13:25:00|6273|6271|6262|6260|6275|6273|6261|6260|25376
1646314200000|2022-03-03 13:30:00|6263|6261|6254|6252|6263|6261|6249|6247|54260
1646314500000|2022-03-03 13:35:00|6255|6253|6252|6250|6259|6257|6248|6246|35537
1646314800000|2022-03-03 13:40:00|6251|6249|6263|6261|6266|6263|6250|6248|41774
1646315100000|2022-03-03 13:45:00|6264|6262|6256|6254|6264|6262|6251|6248|30402
1646315400000|2022-03-03 13:50:00|6255|6253|6254|6252|6260|6258|6249|6248|91494
1646315700000|2022-03-03 13:55:00|6253|6251|6254|6252|6263|6260|6246|6245|31835
1646316000000|2022-03-03 14:00:00|6253|6251|6255|6254|6265|6262|6251|6249|29034
1646316300000|2022-03-03 14:05:00|6254|6253|6248|6246|6254|6253|6237|6236|29845
1646316600000|2022-03-03 14:10:00|6247|6245|6246|6244|6263|6261|6239|6237|25801
1646316900000|2022-03-03 14:15:00|6245|6243|6241|6238|6254|6252|6237|6235|36856
1646317200000|2022-03-03 14:20:00|6242|6239|6223|6222|6260|6258|6223|6220|72685
1646317500000|2022-03-03 14:25:00|6224|6223|6227|6225|6236|6235|6224|6223|108068
1646317800000|2022-03-03 14:30:00|6226|6224|6210|6207|6246|6243|6206|6205|151823
1646318100000|2022-03-03 14:35:00|6209|6208|6206|6205|6221|6219|6204|6203|39402
1646318400000|2022-03-03 14:40:00|6205|6204|6220|6218|6221|6220|6205|6203|59714
1646318700000|2022-03-03 14:45:00|6221|6219|6227|6225|6235|6232|6220|6219|60653
1646319000000|2022-03-03 14:50:00|6226|6224|6217|6216|6233|6231|6215|6213|73439
1646319300000|2022-03-03 14:55:00|6218|6217|6215|6213|6222|6221|6212|6210|42792
1646319600000|2022-03-03 15:00:00|6214|6212|6201|6200|6215|6213|6200|6198|72830
1646319900000|2022-03-03 15:05:00|6202|6201|6220|6219|6221|6220|6198|6196|92925
1646320200000|2022-03-03 15:10:00|6219|6218|6217|6215|6230|6228|6210|6208|53158
1646320500000|2022-03-03 15:15:00|6216|6216|6213|6211|6220|6219|6203|6202|60603
1646320800000|2022-03-03 15:20:00|6212|6212|6198|6197|6216|6214|6198|6197|42846
1646321100000|2022-03-03 15:25:00|6199|6198|6187|6186|6202|6201|6184|6183|67012
1646321400000|2022-03-03 15:30:00|6188|6187|6183|6182|6196|6195|6183|6182|62077
1646321700000|2022-03-03 15:35:00|6184|6183|6163|6162|6190|6189|6162|6161|107396
1646322000000|2022-03-03 15:40:00|6164|6163|6149|6147|6165|6164|6149|6147|134149
1646322300000|2022-03-03 15:45:00|6148|6148|6150|6148|6157|6156|6140|6139|87716
1646322600000|2022-03-03 15:50:00|6149|6149|6150|6149|6157|6156|6147|6145|49692
1646322900000|2022-03-03 15:55:00|6149|6148|6143|6141|6153|6152|6142|6141|42533
1646323200000|2022-03-03 16:00:00|6142|6142|6133|6132|6144|6143|6124|6122|85160
1646323500000|2022-03-03 16:05:00|6134|6133|6151|6150|6154|6153|6132|6131|68966
1646323800000|2022-03-03 16:10:00|6150|6149|6135|6133|6151|6150|6130|6129|214564
1646324100000|2022-03-03 16:15:00|6136|6134|6131|6129|6137|6135|6125|6122|74422
1646324400000|2022-03-03 16:20:00|6132|6130|6137|6136|6140|6139|6131|6129|92625
1646324700000|2022-03-03 16:25:00|6138|6135|6121|6119|6141|6139|6119|6117|115562
1646380800000|2022-03-04 08:00:00|6159|6153|6148|6142|6209|6206|6138|6134|138972
1646381100000|2022-03-04 08:05:00|6150|6143|6148|6144|6156|6151|6123|6120|134636
1646381400000|2022-03-04 08:10:00|6147|6142|6103|6101|6154|6149|6097|6091|52021
1646381700000|2022-03-04 08:15:00|6102|6100|6050|6048|6102|6100|6044|6040|61214
1646382000000|2022-03-04 08:20:00|6053|6049|6065|6061|6073|6069|6047|6045|39296
1646382300000|2022-03-04 08:25:00|6064|6062|6079|6076|6087|6082|6054|6052|26061
1646382600000|2022-03-04 08:30:00|6078|6075|6058|6055|6078|6075|6050|6046|41056
1646382900000|2022-03-04 08:35:00|6059|6056|6063|6061|6081|6079|6055|6052|30458
1646383200000|2022-03-04 08:40:00|6064|6062|6069|6067|6076|6073|6063|6060|26826
1646383500000|2022-03-04 08:45:00|6070|6068|6083|6081|6094|6092|6070|6068|28378
1646383800000|2022-03-04 08:50:00|6082|6080|6070|6069|6092|6089|6068|6065|27838
1646384100000|2022-03-04 08:55:00|6071|6068|6070|6067|6076|6073|6061|6058|22548
1646384400000|2022-03-04 09:00:00|6071|6068|6076|6074|6081|6078|6063|6061|32061
1646384700000|2022-03-04 09:05:00|6075|6072|6060|6057|6078|6076|6048|6045|49146
1646385000000|2022-03-04 09:10:00|6058|6058|6024|6022|6060|6058|6015|6012|49105
1646385300000|2022-03-04 09:15:00|6025|6021|5994|5991|6026|6024|5994|5991|31667
1646385600000|2022-03-04 09:20:00|5995|5990|6020|6016|6035|6031|5995|5990|40286
1646385900000|2022-03-04 09:25:00|6019|6015|6030|6026|6040|6035|6002|6001|39561
1646386200000|2022-03-04 09:30:00|6031|6027|6044|6041|6057|6054|6029|6026|39014
1646386500000|2022-03-04 09:35:00|6045|6042|6019|6017|6048|6045|6017|6014|30001
1646386800000|2022-03-04 09:40:00|6020|6018|6032|6028|6032|6029|6004|6001|16186
1646387100000|2022-03-04 09:45:00|6031|6029|6036|6033|6046|6044|6028|6025|61112
1646387400000|2022-03-04 09:50:00|6035|6034|6022|6019|6038|6036|6021|6018|16929
1646387700000|2022-03-04 09:55:00|6023|6020|6042|6040|6045|6043|6010|6008|31402
1646388000000|2022-03-04 10:00:00|6041|6039|6054|6051|6061|6058|6036|6034|30437
1646388300000|2022-03-04 10:05:00|6053|6050|6052|6050|6061|6058|6044|6041|27882
1646388600000|2022-03-04 10:10:00|6053|6049|6021|6019|6053|6049|6018|6016|38476
1646388900000|2022-03-04 10:15:00|6022|6020|6015|6012|6030|6027|6012|6010|25686
1646389200000|2022-03-04 10:20:00|6014|6013|6021|6019|6024|6023|6005|6002|31195
1646389500000|2022-03-04 10:25:00|6020|6018|6023|6021|6027|6025|6009|6007|32770
1646389800000|2022-03-04 10:30:00|6024|6022|6023|6021|6028|6026|6017|6016|19242
1646390100000|2022-03-04 10:35:00|6022|6020|6011|6008|6027|6025|6008|6006|13356
1646390400000|2022-03-04 10:40:00|6012|6009|6014|6011|6021|6018|6005|6003|18403
1646390700000|2022-03-04 10:45:00|6015|6012|6022|6019|6023|6022|6007|6004|25153
1646391000000|2022-03-04 10:50:00|6023|6020|6006|6003|6023|6021|6005|6002|12615
1646391300000|2022-03-04 10:55:00|6004|6004|5998|5996|6008|6006|5998|5995|28054
1646391600000|2022-03-04 11:00:00|5999|5997|6000|5998|6002|5999|5990|5989|29602
1646391900000|2022-03-04 11:05:00|6001|5999|6006|6003|6012|6011|6000|5998|59473
1646392200000|2022-03-04 11:10:00|6007|6004|5993|5990|6008|6005|5991|5988|10329
1646392500000|2022-03-04 11:15:00|5992|5989|5976|5973|5992|5989|5971|5969|22034
1646392800000|2022-03-04 11:20:00|5977|5974|5985|5983|5992|5989|5977|5974|32952
1646393100000|2022-03-04 11:25:00|5984|5984|5983|5981|5985|5984|5977|5975|19916
1646393400000|2022-03-04 11:30:00|5984|5982|5974|5972|5985|5983|5972|5970|25608
1646393700000|2022-03-04 11:35:00|5975|5973|5967|5965|5978|5976|5965|5963|30468
1646394000000|2022-03-04 11:40:00|5966|5964|5970|5968|5971|5970|5964|5962|33266
1646394300000|2022-03-04 11:45:00|5969|5967|5959|5957|5969|5967|5958|5956|29218
1646394600000|2022-03-04 11:50:00|5958|5956|5957|5956|5964|5961|5953|5951|120068
1646394900000|2022-03-04 11:55:00|5956|5955|5957|5955|5961|5958|5951|5949|53639
1646395200000|2022-03-04 12:00:00|5958|5956|5952|5950|5958|5957|5948|5947|42808
1646395500000|2022-03-04 12:05:00|5951|5949|5934|5933|5953|5951|5929|5928|64135
1646395800000|2022-03-04 12:10:00|5935|5932|5950|5948|5950|5948|5934|5932|84357
1646396100000|2022-03-04 12:15:00|5951|5949|5952|5950|5959|5957|5946|5944|19110
1646396400000|2022-03-04 12:20:00|5953|5951|5952|5949|5959|5956|5948|5946|10970
1646396700000|2022-03-04 12:25:00|5951|5950|5958|5956|5961|5960|5948|5946|46499
1646397000000|2022-03-04 12:30:00|5959|5957|5959|5957|5965|5964|5956|5954|19002
1646397300000|2022-03-04 12:35:00|5958|5956|5970|5968|5971|5969|5955|5953|44542
1646397600000|2022-03-04 12:40:00|5971|5969|5992|5990|5997|5995|5970|5968|33743
1646397900000|2022-03-04 12:45:00|5993|5991|5983|5980|5993|5992|5978|5976|30557
1646398200000|2022-03-04 12:50:00|5982|5979|5982|5979|5985|5984|5975|5973|14477
1646398500000|2022-03-04 12:55:00|5981|5978|5982|5981|5986|5984|5975|5972|20440
1646398800000|2022-03-04 13:00:00|5983|5980|5974|5971|5984|5980|5967|5964|20064
1646399100000|2022-03-04 13:05:00|5975|5972|5969|5967|5978|5976|5967|5964|7692
1646399400000|2022-03-04 13:10:00|5968|5966|5967|5965|5976|5973|5966|5964|21982
1646399700000|2022-03-04 13:15:00|5968|5966|5980|5977|5982|5981|5967|5965|37118
1646400000000|2022-03-04 13:20:00|5979|5976|6001|5998|6002|6000|5976|5973|72204
1646400300000|2022-03-04 13:25:00|6000|5999|6004|6001|6006|6004|5988|5987|23572
1646400600000|2022-03-04 13:30:00|6005|6000|6017|6015|6017|6015|6004|6000|64915
1646400900000|2022-03-04 13:35:00|6016|6016|6007|6005|6020|6018|5999|5998|24511
1646401200000|2022-03-04 13:40:00|6008|6006|5993|5990|6010|6008|5988|5986|75031
1646401500000|2022-03-04 13:45:00|5992|5991|6007|6006|6008|6007|5988|5986|50854
1646401800000|2022-03-04 13:50:00|6008|6007|6025|6022|6028|6025|6003|6000|31853
1646402100000|2022-03-04 13:55:00|6024|6021|6034|6031|6035|6034|6020|6018|18536
1646402400000|2022-03-04 14:00:00|6033|6030|6031|6028|6034|6032|6026|6024|14805
1646402700000|2022-03-04 14:05:00|6030|6029|6037|6035|6037|6036|6027|6025|17058
1646403000000|2022-03-04 14:10:00|6038|6036|6035|6033|6053|6051|6035|6032|28530
1646403300000|2022-03-04 14:15:00|6034|6032|6042|6039|6044|6042|6029|6027|41783
1646403600000|2022-03-04 14:20:00|6043|6040|6043|6040|6051|6050|6037|6034|39953
1646403900000|2022-03-04 14:25:00|6044|6041|6050|6048|6057|6054|6041|6039|107186
1646404200000|2022-03-04 14:30:00|6051|6049|6078|6075|6086|6084|6044|6040|149636
1646404500000|2022-03-04 14:35:00|6077|6076|6088|6087|6095|6093|6053|6050|73782
1646404800000|2022-03-04 14:40:00|6087|6086|6107|6105|6111|6110|6082|6081|82912
1646405100000|2022-03-04 14:45:00|6108|6106|6073|6070|6108|6106|6073|6070|74860
1646405400000|2022-03-04 14:50:00|6072|6071|6082|6080|6090|6088|6068|6065|50386
1646405700000|2022-03-04 14:55:00|6081|6079|6085|6082|6094|6093|6078|6076|50947
1646406000000|2022-03-04 15:00:00|6084|6083|6089|6087|6098|6096|6083|6081|91306
1646406300000|2022-03-04 15:05:00|6088|6086|6065|6064|6089|6087|6063|6060|131321
1646406600000|2022-03-04 15:10:00|6064|6063|6049|6046|6073|6071|6048|6046|88554
1646406900000|2022-03-04 15:15:00|6048|6047|6051|6050|6057|6055|6042|6040|65816
1646407200000|2022-03-04 15:20:00|6050|6048|6055|6053|6063|6061|6046|6045|41325
1646407500000|2022-03-04 15:25:00|6054|6052|6068|6065|6072|6071|6053|6050|95717
1646407800000|2022-03-04 15:30:00|6067|6064|6069|6067|6070|6068|6052|6049|51125
1646408100000|2022-03-04 15:35:00|6068|6068|6068|6067|6077|6074|6058|6056|45683
1646408400000|2022-03-04 15:40:00|6067|6065|6039|6037|6068|6067|6039|6037|57307
1646408700000|2022-03-04 15:45:00|6038|6036|6047|6045|6058|6055|6034|6032|46060
1646409000000|2022-03-04 15:50:00|6046|6044|6055|6053|6061|6059|6045|6043|52410
1646409300000|2022-03-04 15:55:00|6054|6052|6044|6043|6056|6054|6040|6038|106291
1646409600000|2022-03-04 16:00:00|6043|6042|6048|6047|6052|6050|6040|6039|47926
1646409900000|2022-03-04 16:05:00|6049|6048|6052|6051|6057|6055|6045|6043|38537
1646410200000|2022-03-04 16:10:00|6053|6050|6050|6048|6053|6051|6041|6040|88860
1646410500000|2022-03-04 16:15:00|6052|6049|6060|6058|6063|6060|6047|6046|43695
1646410800000|2022-03-04 16:20:00|6059|6057|6061|6059|6068|6066|6054|6052|75445
1646411100000|2022-03-04 16:25:00|6060|6058|6055|6051|6075|6074|6052|6049|88877
1646640000000|2022-03-07 08:00:00|6141|6133|6242|6237|6277|6268|6139|6133|111606
1646640300000|2022-03-07 08:05:00|6240|6236|6263|6258|6278|6276|6234|6226|67538
1646640600000|2022-03-07 08:10:00|6264|6259|6240|6237|6282|6278|6226|6222|86863
1646640900000|2022-03-07 08:15:00|6238|6234|6243|6240|6263|6261|6220|6219|80714
1646641200000|2022-03-07 08:20:00|6242|6239|6215|6211|6242|6239|6205|6202|64303
1646641500000|2022-03-07 08:25:00|6214|6209|6197|6195|6229|6226|6195|6193|57417
1646641800000|2022-03-07 08:30:00|6196|6192|6188|6184|6196|6193|6157|6155|56794
1646642100000|2022-03-07 08:35:00|6187|6183|6189|6187|6215|6212|6181|6176|47760
1646642400000|2022-03-07 08:40:00|6190|6186|6180|6177|6209|6205|6166|6162|52112
1646642700000|2022-03-07 08:45:00|6179|6175|6197|6195|6204|6202|6146|6142|92070
1646643000000|2022-03-07 08:50:00|6196|6194|6150|6147|6201|6199|6145|6143|79939
1646643300000|2022-03-07 08:55:00|6149|6145|6145|6142|6150|6148|6125|6122|35868
1646643600000|2022-03-07 09:00:00|6146|6143|6148|6146|6160|6157|6140|6137|67533
1646643900000|2022-03-07 09:05:00|6149|6147|6171|6170|6186|6184|6143|6140|55855
1646644200000|2022-03-07 09:10:00|6173|6169|6152|6149|6176|6172|6148|6145|40571
1646644500000|2022-03-07 09:15:00|6151|6148|6171|6168|6176|6173|6140|6138|37915
1646644800000|2022-03-07 09:20:00|6172|6170|6164|6160|6176|6174|6156|6152|19175
1646645100000|2022-03-07 09:25:00|6163|6161|6137|6135|6167|6165|6136|6135|37572
1646645400000|2022-03-07 09:30:00|6138|6136|6146|6144|6158|6156|6136|6134|55136
1646645700000|2022-03-07 09:35:00|6145|6143|6158|6155|6168|6165|6137|6136|33376
1646646000000|2022-03-07 09:40:00|6157|6154|6163|6161|6167|6165|6146|6145|34157
1646646300000|2022-03-07 09:45:00|6164|6162|6153|6151|6165|6163|6146|6143|40708
1646646600000|2022-03-07 09:50:00|6154|6153|6143|6141|6159|6157|6133|6132|35072
1646646900000|2022-03-07 09:55:00|6142|6140|6134|6132|6143|6141|6131|6128|45723
1646647200000|2022-03-07 10:00:00|6133|6131|6118|6115|6136|6134|6111|6109|49757
1646647500000|2022-03-07 10:05:00|6117|6114|6116|6114|6120|6118|6102|6100|55819
1646647800000|2022-03-07 10:10:00|6115|6113|6151|6149|6151|6150|6112|6109|57858
1646648100000|2022-03-07 10:15:00|6150|6148|6167|6164|6172|6170|6149|6147|86607
1646648400000|2022-03-07 10:20:00|6166|6165|6173|6171|6175|6173|6162|6159|21527
1646648700000|2022-03-07 10:25:00|6174|6172|6168|6165|6180|6179|6162|6160|37951
1646649000000|2022-03-07 10:30:00|6167|6163|6197|6194|6200|6199|6158|6156|39528
1646649300000|2022-03-07 10:35:00|6196|6192|6193|6191|6210|6209|6189|6187|86858
1646649600000|2022-03-07 10:40:00|6192|6188|6209|6206|6209|6208|6184|6181|47576
1646649900000|2022-03-07 10:45:00|6210|6207|6211|6209|6216|6214|6203|6200|27335
1646650200000|2022-03-07 10:50:00|6210|6208|6230|6227|6231|6230|6205|6204|65173
1646650500000|2022-03-07 10:55:00|6229|6226|6245|6242|6246|6242|6225|6222|74144
1646650800000|2022-03-07 11:00:00|6246|6243|6247|6246|6253|6251|6231|6228|70604
1646651100000|2022-03-07 11:05:00|6248|6247|6242|6240|6255|6253|6238|6236|51662
1646651400000|2022-03-07 11:10:00|6243|6241|6241|6239|6255|6252|6241|6239|33942
1646651700000|2022-03-07 11:15:00|6240|6238|6255|6253|6261|6258|6235|6234|59381
1646652000000|2022-03-07 11:20:00|6256|6252|6255|6253|6269|6267|6247|6244|38949
1646652300000|2022-03-07 11:25:00|6254|6252|6244|6242|6265|6263|6243|6242|45725
1646652600000|2022-03-07 11:30:00|6245|6243|6243|6241|6250|6247|6235|6233|34103
1646652900000|2022-03-07 11:35:00|6244|6242|6227|6225|6244|6242|6224|6223|36801
1646653200000|2022-03-07 11:40:00|6226|6224|6242|6239|6242|6240|6226|6224|31228
1646653500000|2022-03-07 11:45:00|6243|6240|6237|6234|6245|6244|6235|6232|32470
1646653800000|2022-03-07 11:50:00|6236|6233|6233|6231|6238|6236|6216|6213|29056
1646654100000|2022-03-07 11:55:00|6234|6232|6230|6228|6251|6249|6229|6227|32616
1646654400000|2022-03-07 12:00:00|6231|6229|6236|6233|6237|6235|6216|6214|33680
1646654700000|2022-03-07 12:05:00|6235|6234|6247|6245|6247|6245|6224|6222|66367
1646655000000|2022-03-07 12:10:00|6248|6246|6221|6220|6249|6247|6221|6219|47830
1646655300000|2022-03-07 12:15:00|6222|6221|6214|6211|6233|6230|6199|6196|63336
1646655600000|2022-03-07 12:20:00|6213|6210|6201|6199|6224|6221|6194|6192|57002
1646655900000|2022-03-07 12:25:00|6203|6200|6230|6228|6230|6228|6198|6195|30408
1646656200000|2022-03-07 12:30:00|6233|6229|6220|6217|6245|6243|6214|6211|30422
1646656500000|2022-03-07 12:35:00|6219|6216|6192|6190|6220|6217|6189|6185|48440
1646656800000|2022-03-07 12:40:00|6191|6189|6199|6196|6200|6199|6182|6180|1627369
1646657100000|2022-03-07 12:45:00|6200|6197|6225|6223|6232|6230|6200|6197|34653
1646657400000|2022-03-07 12:50:00|6224|6222|6206|6203|6224|6222|6199|6198|27331
1646657700000|2022-03-07 12:55:00|6205|6202|6191|6189|6210|6207|6189|6187|21487
1646658000000|2022-03-07 13:00:00|6192|6190|6213|6210|6213|6212|6186|6184|27077
1646658300000|2022-03-07 13:05:00|6212|6209|6220|6218|6221|6219|6202|6200|23736
1646658600000|2022-03-07 13:10:00|6219|6217|6220|6218|6225|6223|6213|6212|13105
1646658900000|2022-03-07 13:15:00|6221|6219|6215|6213|6223|6221|6208|6206|18049
1646659200000|2022-03-07 13:20:00|6216|6214|6189|6187|6222|6221|6188|6186|27480
1646659500000|2022-03-07 13:25:00|6188|6186|6175|6173|6192|6190|6172|6170|30094
1646659800000|2022-03-07 13:30:00|6174|6172|6159|6156|6176|6174|6150|6148|31251
1646660100000|2022-03-07 13:35:00|6158|6154|6161|6159|6161|6159|6148|6147|28819
1646660400000|2022-03-07 13:40:00|6160|6158|6126|6123|6170|6168|6124|6122|38458
1646660700000|2022-03-07 13:45:00|6127|6124|6134|6131|6136|6132|6105|6099|63077
1646661000000|2022-03-07 13:50:00|6135|6132|6098|6096|6138|6136|6089|6088|46134
1646661300000|2022-03-07 13:55:00|6097|6095|6079|6077|6100|6098|6071|6068|42063
1646661600000|2022-03-07 14:00:00|6080|6078|6079|6077|6084|6083|6066|6063|41994
1646661900000|2022-03-07 14:05:00|6080|6078|6074|6071|6080|6079|6064|6063|34120
1646662200000|2022-03-07 14:10:00|6075|6072|6077|6075|6079|6077|6065|6062|25829
1646662500000|2022-03-07 14:15:00|6076|6074|6068|6066|6080|6078|6067|6066|59319
1646662800000|2022-03-07 14:20:00|6069|6067|6044|6043|6074|6072|6044|6043|45126
1646663100000|2022-03-07 14:25:00|6045|6044|6041|6039|6063|6061|6036|6034|193599
1646663400000|2022-03-07 14:30:00|6042|6040|6055|6052|6085|6082|6038|6036|649715
1646663700000|2022-03-07 14:35:00|6054|6053|6039|6037|6060|6058|6030|6028|72269
1646664000000|2022-03-07 14:40:00|6041|6038|6046|6043|6056|6053|6033|6031|314395
1646664300000|2022-03-07 14:45:00|6045|6042|6060|6057|6073|6071|6043|6041|87562
1646664600000|2022-03-07 14:50:00|6059|6058|6063|6061|6066|6064|6052|6049|59694
1646664900000|2022-03-07 14:55:00|6062|6060|6068|6066|6079|6077|6059|6057|57377
1646665200000|2022-03-07 15:00:00|6067|6065|6073|6071|6075|6073|6050|6048|64592
1646665500000|2022-03-07 15:05:00|6072|6070|6072|6070|6076|6074|6062|6060|52669
1646665800000|2022-03-07 15:10:00|6071|6069|6063|6061|6074|6072|6063|6061|44170
1646666100000|2022-03-07 15:15:00|6064|6062|6058|6056|6072|6070|6057|6054|53760
1646666400000|2022-03-07 15:20:00|6057|6057|6038|6035|6060|6058|6036|6034|99479
1646666700000|2022-03-07 15:25:00|6036|6036|6029|6027|6047|6044|6028|6026|50141
1646667000000|2022-03-07 15:30:00|6028|6026|6028|6026|6040|6039|6024|6022|31826
1646667300000|2022-03-07 15:35:00|6029|6027|6054|6052|6061|6059|6028|6026|42533
1646667600000|2022-03-07 15:40:00|6053|6051|6035|6033|6061|6059|6029|6028|111904
1646667900000|2022-03-07 15:45:00|6034|6032|6032|6030|6041|6039|6026|6023|62976
1646668200000|2022-03-07 15:50:00|6031|6029|6023|6021|6041|6039|6021|6019|48274
1646668500000|2022-03-07 15:55:00|6024|6022|6022|6020|6034|6033|6021|6019|74065
1646668800000|2022-03-07 16:00:00|6021|6019|6028|6026|6029|6028|6016|6015|58852
1646669100000|2022-03-07 16:05:00|6027|6027|6028|6027|6032|6030|6019|6018|62386
1646669400000|2022-03-07 16:10:00|6027|6026|6032|6030|6045|6043|6025|6024|68467
1646669700000|2022-03-07 16:15:00|6031|6029|6033|6031|6043|6041|6028|6026|43225
1646670000000|2022-03-07 16:20:00|6032|6030|6033|6031|6044|6042|6030|6029|73874
1646670300000|2022-03-07 16:25:00|6032|6030|6026|6024|6035|6034|6025|6023|85111
1646726400000|2022-03-08 08:00:00|5954|5942|5961|5954|5977|5973|5934|5928|116123
1646726700000|2022-03-08 08:05:00|5962|5955|5929|5925|5970|5966|5926|5924|52479
1646727000000|2022-03-08 08:10:00|5927|5924|5942|5939|5950|5946|5924|5922|67169
1646727300000|2022-03-08 08:15:00|5941|5938|5943|5939|5951|5948|5928|5925|55672
1646727600000|2022-03-08 08:20:00|5942|5940|5953|5949|5958|5954|5932|5928|54361
1646727900000|2022-03-08 08:25:00|5952|5950|5973|5969|5980|5976|5952|5950|48021
1646728200000|2022-03-08 08:30:00|5972|5970|5969|5965|5979|5976|5947|5944|48136
1646728500000|2022-03-08 08:35:00|5968|5964|5988|5985|6006|6003|5967|5964|43039
1646728800000|2022-03-08 08:40:00|5987|5986|5948|5944|5995|5992|5945|5943|66723
1646729100000|2022-03-08 08:45:00|5946|5943|5949|5946|5950|5948|5924|5921|82768
1646729400000|2022-03-08 08:50:00|5950|5947|5947|5944|5958|5955|5921|5919|58995
1646729700000|2022-03-08 08:55:00|5949|5945|5925|5922|5958|5955|5919|5915|52090
1646730000000|2022-03-08 09:00:00|5926|5923|5915|5913|5941|5939|5913|5909|68335
1646730300000|2022-03-08 09:05:00|5916|5914|5908|5906|5930|5928|5902|5900|53370
1646730600000|2022-03-08 09:10:00|5907|5905|5891|5888|5914|5912|5884|5881|32379
1646730900000|2022-03-08 09:15:00|5892|5889|5900|5898|5905|5901|5886|5883|24549
1646731200000|2022-03-08 09:20:00|5899|5897|5902|5899|5911|5908|5893|5892|37495
1646731500000|2022-03-08 09:25:00|5904|5900|5899|5896|5908|5906|5890|5887|29741
1646731800000|2022-03-08 09:30:00|5896|5895|5870|5868|5903|5901|5869|5867|49645
1646732100000|2022-03-08 09:35:00|5868|5867|5863|5861|5875|5872|5856|5854|49733
1646732400000|2022-03-08 09:40:00|5862|5860|5846|5844|5870|5869|5845|5842|34568
1646732700000|2022-03-08 09:45:00|5847|5845|5843|5841|5849|5847|5833|5831|46772
1646733000000|2022-03-08 09:50:00|5842|5842|5874|5872|5875|5873|5842|5841|36900
1646733300000|2022-03-08 09:55:00|5873|5873|5882|5879|5885|5882|5863|5859|19081
1646733600000|2022-03-08 10:00:00|5881|5878|5884|5882|5893|5890|5878|5875|12683
1646733900000|2022-03-08 10:05:00|5883|5881|5886|5883|5891|5888|5876|5874|37338
1646734200000|2022-03-08 10:10:00|5887|5884|5887|5884|5902|5900|5886|5883|36150
1646734500000|2022-03-08 10:15:00|5886|5883|5853|5851|5891|5888|5853|5850|43917
1646734800000|2022-03-08 10:20:00|5852|5850|5847|5845|5867|5865|5845|5843|46139
1646735100000|2022-03-08 10:25:00|5846|5844|5873|5871|5874|5872|5846|5844|68139
1646735400000|2022-03-08 10:30:00|5872|5870|5864|5862|5872|5870|5857|5854|20769
1646735700000|2022-03-08 10:35:00|5863|5861|5859|5857|5878|5875|5854|5851|44266
1646736000000|2022-03-08 10:40:00|5860|5858|5868|5866|5871|5869|5857|5855|32266
1646736300000|2022-03-08 10:45:00|5867|5865|5864|5862|5868|5865|5851|5849|36790
1646736600000|2022-03-08 10:50:00|5866|5863|5851|5849|5873|5871|5850|5849|19496
1646736900000|2022-03-08 10:55:00|5852|5850|5860|5857|5864|5863|5852|5850|10466
1646737200000|2022-03-08 11:00:00|5859|5856|5858|5856|5865|5863|5852|5850|20953
1646737500000|2022-03-08 11:05:00|5859|5857|5884|5882|5885|5883|5856|5854|86727
1646737800000|2022-03-08 11:10:00|5885|5883|5892|5889|5905|5902|5885|5883|84779
1646738100000|2022-03-08 11:15:00|5891|5888|5884|5881|5891|5890|5872|5870|32230
1646738400000|2022-03-08 11:20:00|5885|5882|5890|5888|5898|5896|5882|5880|23036
1646738700000|2022-03-08 11:25:00|5889|5887|5881|5880|5894|5892|5881|5880|17133
1646739000000|2022-03-08 11:30:00|5882|5879|5869|5867|5884|5882|5863|5861|28395
1646739300000|2022-03-08 11:35:00|5868|5866|5865|5863|5876|5874|5862|5860|18219
1646739600000|2022-03-08 11:40:00|5866|5864|5862|5861|5867|5865|5856|5854|24481
1646739900000|2022-03-08 11:45:00|5863|5862|5859|5857|5868|5865|5855|5854|25929
1646740200000|2022-03-08 11:50:00|5860|5858|5872|5870|5875|5872|5860|5858|48827
1646740500000|2022-03-08 11:55:00|5871|5869|5887|5885|5888|5885|5868|5866|15752
1646740800000|2022-03-08 12:00:00|5888|5886|5903|5901|5906|5904|5884|5883|33136
1646741100000|2022-03-08 12:05:00|5904|5902|5941|5939|5943|5940|5903|5902|41149
1646741400000|2022-03-08 12:10:00|5942|5940|5931|5928|5950|5946|5930|5927|44938
1646741700000|2022-03-08 12:15:00|5930|5929|5927|5925|5931|5930|5922|5920|10066
1646742000000|2022-03-08 12:20:00|5926|5924|5925|5923|5927|5925|5918|5917|10967
1646742300000|2022-03-08 12:25:00|5926|5924|5902|5900|5926|5924|5900|5899|61571
1646742600000|2022-03-08 12:30:00|5903|5901|5881|5878|5905|5903|5877|5875|18611
1646742900000|2022-03-08 12:35:00|5880|5877|5875|5872|5888|5886|5874|5872|18027
1646743200000|2022-03-08 12:40:00|5876|5873|5884|5882|5885|5883|5869|5866|24225
1646743500000|2022-03-08 12:45:00|5885|5883|5867|5864|5891|5889|5866|5863|19777
1646743800000|2022-03-08 12:50:00|5866|5865|5850|5847|5869|5866|5850|5847|15549
1646744100000|2022-03-08 12:55:00|5849|5846|5847|5844|5855|5853|5841|5838|23232
1646744400000|2022-03-08 13:00:00|5846|5843|5839|5836|5847|5844|5826|5824|34003
1646744700000|2022-03-08 13:05:00|5840|5837|5855|5852|5869|5866|5839|5836|24746
1646745000000|2022-03-08 13:10:00|5854|5851|5833|5831|5855|5853|5830|5829|41673
1646745300000|2022-03-08 13:15:00|5834|5832|5824|5823|5839|5837|5822|5820|48325
1646745600000|2022-03-08 13:20:00|5825|5821|5825|5824|5835|5832|5808|5805|22165
1646745900000|2022-03-08 13:25:00|5824|5823|5830|5828|5837|5835|5821|5819|31142
1646746200000|2022-03-08 13:30:00|5831|5829|5871|5868|5871|5868|5818|5816|65752
1646746500000|2022-03-08 13:35:00|5870|5869|5882|5880|5892|5889|5870|5867|27148
1646746800000|2022-03-08 13:40:00|5883|5881|5871|5868|5889|5886|5866|5863|25211
1646747100000|2022-03-08 13:45:00|5872|5869|5863|5861|5876|5874|5858|5857|40483
1646747400000|2022-03-08 13:50:00|5862|5860|5855|5852|5863|5860|5845|5843|41995
1646747700000|2022-03-08 13:55:00|5856|5853|5842|5840|5865|5862|5838|5835|48111
1646748000000|2022-03-08 14:00:00|5841|5839|5843|5841|5846|5843|5828|5826|42426
1646748300000|2022-03-08 14:05:00|5842|5840|5826|5824|5843|5841|5825|5823|46983
1646748600000|2022-03-08 14:10:00|5827|5825|5827|5824|5833|5832|5818|5816|35034
1646748900000|2022-03-08 14:15:00|5828|5826|5813|5811|5830|5827|5799|5796|52692
1646749200000|2022-03-08 14:20:00|5812|5810|5854|5852|5855|5852|5810|5807|52845
1646749500000|2022-03-08 14:25:00|5853|5851|5883|5882|5888|5884|5853|5851|36401
1646749800000|2022-03-08 14:30:00|5882|5880|5916|5913|5929|5927|5881|5879|112710
1646750100000|2022-03-08 14:35:00|5917|5915|5886|5884|5920|5918|5883|5879|66941
1646750400000|2022-03-08 14:40:00|5885|5883|5854|5851|5891|5890|5854|5851|65004
1646750700000|2022-03-08 14:45:00|5853|5852|5859|5857|5863|5862|5843|5841|43913
1646751000000|2022-03-08 14:50:00|5858|5856|5867|5865|5869|5867|5847|5845|91558
1646751300000|2022-03-08 14:55:00|5866|5864|5901|5899|5903|5901|5866|5864|52233
1646751600000|2022-03-08 15:00:00|5900|5898|5907|5904|5910|5908|5892|5890|77927
1646751900000|2022-03-08 15:05:00|5906|5905|5921|5919|5926|5923|5906|5904|83425
1646752200000|2022-03-08 15:10:00|5920|5920|5932|5929|5943|5940|5919|5918|67246
1646752500000|2022-03-08 15:15:00|5931|5928|5945|5943|5950|5949|5924|5923|154252
1646752800000|2022-03-08 15:20:00|5944|5944|5919|5917|5950|5948|5917|5916|49623
1646753100000|2022-03-08 15:25:00|5918|5916|5911|5908|5927|5925|5911|5907|40466
1646753400000|2022-03-08 15:30:00|5910|5909|5926|5924|5928|5927|5909|5907|54652
1646753700000|2022-03-08 15:35:00|5927|5925|5931|5929|5938|5936|5920|5919|45370
1646754000000|2022-03-08 15:40:00|5930|5928|5930|5929|5939|5938|5924|5922|57184
1646754300000|2022-03-08 15:45:00|5929|5928|5911|5910|5931|5929|5911|5910|302261
1646754600000|2022-03-08 15:50:00|5910|5909|5909|5908|5912|5910|5895|5894|266088
1646754900000|2022-03-08 15:55:00|5908|5907|5911|5910|5911|5910|5894|5892|44834
1646755200000|2022-03-08 16:00:00|5912|5911|5905|5903|5914|5912|5897|5894|52189
1646755500000|2022-03-08 16:05:00|5906|5904|5891|5889|5908|5906|5887|5885|65677
1646755800000|2022-03-08 16:10:00|5892|5890|5888|5886|5894|5893|5880|5879|70946
1646756100000|2022-03-08 16:15:00|5889|5887|5901|5899|5907|5905|5883|5882|70520
1646756400000|2022-03-08 16:20:00|5900|5900|5903|5901|5905|5903|5891|5889|62741
1646756700000|2022-03-08 16:25:00|5902|5900|5885|5882|5908|5906|5884|5880|158024
1646812800000|2022-03-09 08:00:00|5923|5901|5874|5869|5933|5910|5845|5844|163051
1646813100000|2022-03-09 08:05:00|5875|5871|5834|5831|5885|5879|5833|5831|74289
1646813400000|2022-03-09 08:10:00|5833|5830|5816|5812|5837|5833|5812|5810|103633
1646813700000|2022-03-09 08:15:00|5817|5813|5789|5786|5825|5823|5780|5778|116465
1646814000000|2022-03-09 08:20:00|5788|5787|5762|5761|5789|5787|5760|5756|83131
1646814300000|2022-03-09 08:25:00|5761|5760|5738|5735|5779|5776|5737|5734|88541
1646814600000|2022-03-09 08:30:00|5737|5734|5723|5721|5746|5744|5720|5718|83102
1646814900000|2022-03-09 08:35:00|5724|5722|5702|5701|5724|5722|5681|5679|154848
1646815200000|2022-03-09 08:40:00|5700|5700|5689|5687|5702|5701|5687|5686|71661
1646815500000|2022-03-09 08:45:00|5690|5688|5722|5721|5724|5722|5690|5688|42925
1646815800000|2022-03-09 08:50:00|5724|5720|5701|5698|5727|5724|5699|5697|36323
1646816100000|2022-03-09 08:55:00|5702|5699|5729|5726|5731|5726|5698|5695|34877
1646816400000|2022-03-09 09:00:00|5730|5728|5741|5738|5750|5749|5727|5725|96155
1646816700000|2022-03-09 09:05:00|5742|5739|5725|5722|5743|5740|5720|5717|64259
1646817000000|2022-03-09 09:10:00|5726|5723|5736|5732|5741|5739|5720|5719|29540
1646817300000|2022-03-09 09:15:00|5735|5733|5722|5720|5735|5733|5719|5717|24294
1646817600000|2022-03-09 09:20:00|5723|5721|5741|5739|5745|5743|5718|5717|40274
1646817900000|2022-03-09 09:25:00|5740|5738|5770|5768|5773|5771|5737|5734|45638
1646818200000|2022-03-09 09:30:00|5771|5769|5731|5727|5774|5772|5731|5727|77797
1646818500000|2022-03-09 09:35:00|5730|5725|5727|5725|5732|5730|5718|5715|109044
1646818800000|2022-03-09 09:40:00|5726|5724|5719|5716|5728|5727|5706|5704|34927
1646819100000|2022-03-09 09:45:00|5718|5717|5713|5711|5718|5717|5703|5700|37246
1646819400000|2022-03-09 09:50:00|5712|5710|5696|5693|5720|5717|5690|5688|40458
1646819700000|2022-03-09 09:55:00|5695|5694|5721|5719|5726|5722|5694|5692|54718
1646820000000|2022-03-09 10:00:00|5720|5718|5732|5729|5732|5729|5714|5712|23212
1646820300000|2022-03-09 10:05:00|5731|5730|5729|5726|5736|5734|5726|5724|23003
1646820600000|2022-03-09 10:10:00|5730|5727|5723|5721|5739|5737|5721|5719|22090
1646820900000|2022-03-09 10:15:00|5724|5722|5727|5726|5735|5733|5719|5717|34699
1646821200000|2022-03-09 10:20:00|5726|5725|5714|5711|5728|5727|5706|5703|26081
1646821500000|2022-03-09 10:25:00|5715|5712|5722|5720|5724|5723|5707|5705|28805
1646821800000|2022-03-09 10:30:00|5723|5722|5719|5717|5725|5724|5715|5713|26453
1646822100000|2022-03-09 10:35:00|5718|5718|5743|5740|5743|5741|5714|5713|25488
1646822400000|2022-03-09 10:40:00|5742|5741|5729|5727|5745|5744|5727|5725|16442
1646822700000|2022-03-09 10:45:00|5730|5728|5734|5733|5738|5736|5725|5724|21085
1646823000000|2022-03-09 10:50:00|5735|5732|5754|5752|5758|5756|5727|5725|79270
1646823300000|2022-03-09 10:55:00|5753|5751|5755|5754|5760|5757|5738|5737|30435
1646823600000|2022-03-09 11:00:00|5756|5755|5754|5752|5758|5756|5746|5743|16011
1646823900000|2022-03-09 11:05:00|5755|5751|5764|5762|5764|5762|5747|5746|15962
1646824200000|2022-03-09 11:10:00|5763|5761|5752|5751|5763|5762|5749|5747|18744
1646824500000|2022-03-09 11:15:00|5753|5752|5744|5743|5759|5758|5744|5743|24683
1646824800000|2022-03-09 11:20:00|5743|5742|5750|5747|5753|5752|5736|5733|26450
1646825100000|2022-03-09 11:25:00|5751|5748|5735|5733|5754|5753|5733|5731|18535
1646825400000|2022-03-09 11:30:00|5734|5732|5731|5729|5743|5742|5726|5725|32586
1646825700000|2022-03-09 11:35:00|5732|5730|5722|5720|5736|5735|5716|5715|23490
1646826000000|2022-03-09 11:40:00|5721|5721|5720|5718|5727|5725|5720|5718|19841
1646826300000|2022-03-09 11:45:00|5719|5717|5715|5712|5722|5719|5706|5704|48367
1646826600000|2022-03-09 11:50:00|5716|5713|5706|5704|5719|5716|5704|5702|20076
1646826900000|2022-03-09 11:55:00|5707|5705|5715|5713|5716|5715|5704|5703|24689
1646827200000|2022-03-09 12:00:00|5716|5714|5717|5715|5724|5723|5705|5704|76697
1646827500000|2022-03-09 12:05:00|5716|5714|5713|5712|5716|5715|5709|5707|21146
1646827800000|2022-03-09 12:10:00|5712|5711|5717|5715|5718|5716|5709|5707|23271
1646828100000|2022-03-09 12:15:00|5716|5714|5712|5710|5719|5718|5711|5709|24097
1646828400000|2022-03-09 12:20:00|5713|5713|5711|5709|5714|5713|5706|5704|31702
1646828700000|2022-03-09 12:25:00|5712|5710|5707|5705|5712|5710|5704|5702|16839
1646829000000|2022-03-09 12:30:00|5708|5706|5692|5690|5711|5710|5689|5687|40696
1646829300000|2022-03-09 12:35:00|5691|5689|5691|5688|5694|5692|5686|5685|26671
1646829600000|2022-03-09 12:40:00|5690|5689|5684|5682|5691|5690|5680|5679|27578
1646829900000|2022-03-09 12:45:00|5685|5683|5700|5698|5701|5699|5680|5679|35296
1646830200000|2022-03-09 12:50:00|5701|5699|5681|5679|5702|5701|5676|5675|41504
1646830500000|2022-03-09 12:55:00|5682|5680|5671|5669|5689|5686|5670|5667|28453
1646830800000|2022-03-09 13:00:00|5672|5670|5658|5656|5672|5671|5656|5654|33005
1646831100000|2022-03-09 13:05:00|5657|5655|5657|5655|5663|5662|5655|5654|33642
1646831400000|2022-03-09 13:10:00|5656|5656|5644|5642|5662|5660|5642|5641|34061
1646831700000|2022-03-09 13:15:00|5645|5643|5636|5634|5649|5648|5635|5632|30875
1646832000000|2022-03-09 13:20:00|5635|5633|5659|5657|5662|5661|5632|5630|33929
1646832300000|2022-03-09 13:25:00|5660|5658|5656|5655|5662|5661|5655|5653|31308
1646832600000|2022-03-09 13:30:00|5655|5654|5655|5653|5658|5657|5647|5645|17446
1646832900000|2022-03-09 13:35:00|5654|5652|5660|5659|5661|5659|5648|5646|26870
1646833200000|2022-03-09 13:40:00|5659|5658|5648|5646|5665|5664|5645|5644|29671
1646833500000|2022-03-09 13:45:00|5647|5645|5652|5650|5660|5658|5634|5632|48800
1646833800000|2022-03-09 13:50:00|5651|5649|5646|5644|5651|5649|5632|5630|37823
1646834100000|2022-03-09 13:55:00|5647|5645|5648|5646|5653|5651|5642|5640|40060
1646834400000|2022-03-09 14:00:00|5647|5647|5647|5646|5660|5658|5647|5646|25370
1646834700000|2022-03-09 14:05:00|5648|5647|5649|5646|5668|5666|5644|5641|72958
1646835000000|2022-03-09 14:10:00|5650|5647|5637|5635|5651|5649|5631|5629|60430
1646835300000|2022-03-09 14:15:00|5636|5634|5648|5646|5650|5649|5636|5634|40214
1646835600000|2022-03-09 14:20:00|5649|5647|5639|5637|5655|5654|5636|5634|42065
1646835900000|2022-03-09 14:25:00|5640|5638|5657|5655|5662|5660|5635|5633|71077
1646836200000|2022-03-09 14:30:00|5658|5656|5654|5652|5668|5666|5622|5619|157846
1646836500000|2022-03-09 14:35:00|5655|5653|5682|5680|5690|5688|5646|5644|113923
1646836800000|2022-03-09 14:40:00|5683|5681|5704|5703|5713|5712|5683|5680|111302
1646837100000|2022-03-09 14:45:00|5706|5704|5687|5685|5707|5705|5675|5673|146900
1646837400000|2022-03-09 14:50:00|5686|5683|5701|5699|5710|5709|5678|5676|86777
1646837700000|2022-03-09 14:55:00|5702|5698|5702|5699|5715|5714|5694|5692|85836
1646838000000|2022-03-09 15:00:00|5703|5700|5721|5718|5726|5725|5696|5694|238588
1646838300000|2022-03-09 15:05:00|5720|5719|5716|5714|5727|5726|5714|5712|122467
1646838600000|2022-03-09 15:10:00|5717|5715|5743|5741|5743|5742|5708|5705|141647
1646838900000|2022-03-09 15:15:00|5744|5742|5753|5751|5758|5755|5738|5737|87029
1646839200000|2022-03-09 15:20:00|5752|5750|5759|5757|5763|5760|5746|5743|53178
1646839500000|2022-03-09 15:25:00|5758|5756|5755|5752|5760|5759|5746|5744|80743
1646839800000|2022-03-09 15:30:00|5756|5753|5781|5779|5781|5779|5754|5753|66405
1646840100000|2022-03-09 15:35:00|5782|5780|5778|5776|5793|5792|5777|5776|79812
1646840400000|2022-03-09 15:40:00|5779|5777|5786|5784|5788|5786|5777|5775|70788
1646840700000|2022-03-09 15:45:00|5787|5785|5768|5766|5794|5793|5763|5761|81328
1646841000000|2022-03-09 15:50:00|5767|5765|5773|5771|5773|5772|5763|5761|68792
1646841300000|2022-03-09 15:55:00|5772|5772|5771|5769|5781|5779|5767|5766|49450
1646841600000|2022-03-09 16:00:00|5770|5770|5768|5766|5775|5774|5763|5761|70103
1646841900000|2022-03-09 16:05:00|5769|5767|5784|5783|5788|5786|5768|5766|79580
1646842200000|2022-03-09 16:10:00|5783|5782|5774|5773|5792|5790|5774|5773|104245
1646842500000|2022-03-09 16:15:00|5773|5772|5783|5781|5785|5782|5768|5767|75684
1646842800000|2022-03-09 16:20:00|5782|5782|5784|5783|5787|5786|5775|5774|121985
1646843100000|2022-03-09 16:25:00|5785|5784|5807|5804|5817|5815|5784|5783|138342
1646899500000|2022-03-10 08:05:00|5508|5505|5495|5492|5522|5517|5481|5479|129277
1646899800000|2022-03-10 08:10:00|5496|5493|5432|5429|5499|5497|5423|5420|170978
1646900100000|2022-03-10 08:15:00|5431|5430|5380|5379|5431|5430|5368|5364|123686
1646900400000|2022-03-10 08:20:00|5379|5378|5445|5441|5467|5463|5378|5375|87185
1646900700000|2022-03-10 08:25:00|5443|5438|5438|5435|5455|5454|5421|5418|64597
1646901000000|2022-03-10 08:30:00|5436|5434|5415|5412|5438|5434|5402|5400|66235
1646901300000|2022-03-10 08:35:00|5414|5413|5449|5445|5449|5445|5413|5413|43055
1646901600000|2022-03-10 08:40:00|5448|5447|5445|5442|5456|5454|5422|5420|37250
1646901900000|2022-03-10 08:45:00|5444|5441|5448|5446|5454|5451|5427|5425|69965
1646902200000|2022-03-10 08:50:00|5447|5445|5448|5446|5456|5452|5436|5435|27180
1646902500000|2022-03-10 08:55:00|5449|5447|5432|5429|5459|5454|5432|5429|39973
1646902800000|2022-03-10 09:00:00|5433|5430|5450|5446|5460|5456|5431|5430|74829
1646903100000|2022-03-10 09:05:00|5451|5447|5441|5438|5461|5459|5441|5438|58266
1646903400000|2022-03-10 09:10:00|5440|5437|5418|5416|5445|5444|5417|5416|70868
1646903700000|2022-03-10 09:15:00|5420|5417|5436|5432|5445|5442|5412|5410|116525
1646904000000|2022-03-10 09:20:00|5437|5433|5452|5449|5460|5457|5436|5433|58470
1646904300000|2022-03-10 09:25:00|5451|5448|5440|5438|5465|5462|5440|5437|48740
1646904600000|2022-03-10 09:30:00|5441|5439|5430|5427|5447|5444|5414|5412|52536
1646904900000|2022-03-10 09:35:00|5429|5426|5410|5407|5429|5427|5403|5401|45789
1646905200000|2022-03-10 09:40:00|5409|5406|5428|5425|5430|5426|5387|5385|37040
1646905500000|2022-03-10 09:45:00|5429|5426|5438|5436|5444|5442|5422|5418|30147
1646905800000|2022-03-10 09:50:00|5439|5437|5438|5436|5451|5449|5430|5427|41328
1646906100000|2022-03-10 09:55:00|5437|5435|5408|5406|5445|5443|5403|5400|53191
1646906400000|2022-03-10 10:00:00|5407|5405|5418|5416|5421|5418|5399|5395|40217
1646906700000|2022-03-10 10:05:00|5417|5415|5440|5438|5441|5439|5414|5411|40227
1646907000000|2022-03-10 10:10:00|5439|5437|5463|5461|5467|5465|5438|5435|53636
1646907300000|2022-03-10 10:15:00|5464|5462|5480|5479|5480|5479|5460|5458|45061
1646907600000|2022-03-10 10:20:00|5481|5478|5484|5482|5496|5493|5477|5475|102223
1646907900000|2022-03-10 10:25:00|5485|5483|5473|5471|5489|5487|5473|5471|52319
1646908200000|2022-03-10 10:30:00|5472|5470|5489|5487|5490|5488|5463|5461|94855
1646908500000|2022-03-10 10:35:00|5490|5488|5500|5497|5500|5497|5489|5487|39030
1646908800000|2022-03-10 10:40:00|5501|5498|5503|5501|5506|5505|5490|5488|55213
1646909100000|2022-03-10 10:45:00|5504|5502|5512|5510|5515|5513|5502|5499|36598
1646909400000|2022-03-10 10:50:00|5511|5509|5516|5514|5524|5522|5508|5507|55388
1646909700000|2022-03-10 10:55:00|5515|5513|5507|5506|5519|5517|5507|5505|25303
1646910000000|2022-03-10 11:00:00|5508|5507|5497|5494|5510|5507|5495|5492|23934
1646910300000|2022-03-10 11:05:00|5496|5493|5488|5486|5496|5493|5475|5473|21976
1646910600000|2022-03-10 11:10:00|5487|5485|5455|5454|5488|5485|5454|5452|33347
1646910900000|2022-03-10 11:15:00|5456|5453|5465|5463|5466|5464|5454|5452|22315
1646911200000|2022-03-10 11:20:00|5464|5464|5473|5471|5478|5475|5464|5463|21695
1646911500000|2022-03-10 11:25:00|5474|5472|5480|5478|5484|5481|5471|5469|18562
1646911800000|2022-03-10 11:30:00|5479|5477|5486|5483|5491|5489|5477|5475|22218
1646912100000|2022-03-10 11:35:00|5487|5484|5480|5478|5492|5490|5479|5477|19141
1646912400000|2022-03-10 11:40:00|5479|5477|5486|5484|5492|5490|5477|5475|20967
1646912700000|2022-03-10 11:45:00|5485|5483|5480|5479|5486|5484|5479|5477|24648
1646913000000|2022-03-10 11:50:00|5481|5480|5482|5479|5494|5491|5480|5479|17440
1646913300000|2022-03-10 11:55:00|5483|5482|5488|5486|5492|5490|5482|5481|16925
1646913600000|2022-03-10 12:00:00|5489|5487|5490|5489|5492|5490|5487|5486|54226
1646913900000|2022-03-10 12:05:00|5491|5488|5468|5466|5491|5489|5466|5464|27195
1646914200000|2022-03-10 12:10:00|5469|5467|5477|5475|5483|5481|5468|5467|21624
1646914500000|2022-03-10 12:15:00|5476|5474|5476|5474|5479|5477|5470|5468|21027
1646914800000|2022-03-10 12:20:00|5475|5473|5481|5480|5486|5484|5473|5471|25512
1646915100000|2022-03-10 12:25:00|5482|5481|5487|5485|5488|5486|5479|5478|19068
1646915400000|2022-03-10 12:30:00|5486|5484|5468|5466|5494|5491|5468|5466|37883
1646915700000|2022-03-10 12:35:00|5469|5467|5462|5460|5475|5473|5449|5447|54103
1646916000000|2022-03-10 12:40:00|5463|5461|5480|5478|5482|5480|5462|5460|34729
1646916300000|2022-03-10 12:45:00|5481|5479|5476|5472|5487|5483|5461|5458|72263
1646916600000|2022-03-10 12:50:00|5475|5473|5477|5474|5493|5489|5475|5472|46900
1646916900000|2022-03-10 12:55:00|5476|5475|5470|5469|5482|5480|5465|5462|30208
1646917200000|2022-03-10 13:00:00|5471|5470|5470|5468|5478|5476|5463|5461|44278
1646917500000|2022-03-10 13:05:00|5469|5466|5469|5467|5477|5475|5464|5462|36182
1646917800000|2022-03-10 13:10:00|5468|5468|5466|5463|5479|5477|5449|5448|60197
1646918100000|2022-03-10 13:15:00|5467|5464|5455|5453|5471|5469|5430|5429|53599
1646918400000|2022-03-10 13:20:00|5454|5452|5452|5450|5467|5464|5446|5445|27232
1646918700000|2022-03-10 13:25:00|5450|5449|5440|5438|5451|5450|5436|5433|49560
1646919000000|2022-03-10 13:30:00|5439|5437|5469|5467|5475|5473|5439|5437|28990
1646919300000|2022-03-10 13:35:00|5470|5469|5459|5456|5474|5472|5454|5452|37152
1646919600000|2022-03-10 13:40:00|5460|5457|5471|5469|5475|5473|5455|5454|27006
1646919900000|2022-03-10 13:45:00|5470|5468|5467|5465|5474|5473|5455|5453|64569
1646920200000|2022-03-10 13:50:00|5468|5466|5459|5457|5475|5473|5458|5457|523709
1646920500000|2022-03-10 13:55:00|5460|5458|5471|5468|5475|5473|5459|5457|12033
1646920800000|2022-03-10 14:00:00|5470|5467|5466|5463|5471|5469|5452|5450|30745
1646921100000|2022-03-10 14:05:00|5465|5464|5456|5454|5472|5469|5454|5452|21226
1646921400000|2022-03-10 14:10:00|5454|5453|5454|5452|5459|5457|5447|5445|23530
1646921700000|2022-03-10 14:15:00|5455|5453|5452|5450|5470|5468|5446|5444|29730
1646922000000|2022-03-10 14:20:00|5453|5451|5456|5453|5475|5473|5452|5450|42797
1646922300000|2022-03-10 14:25:00|5455|5454|5481|5478|5482|5481|5448|5446|29303
1646922600000|2022-03-10 14:30:00|5482|5479|5468|5466|5508|5505|5465|5463|144242
1646922900000|2022-03-10 14:35:00|5467|5467|5442|5439|5471|5470|5433|5430|119094
1646923200000|2022-03-10 14:40:00|5443|5440|5441|5439|5458|5456|5428|5425|723281
1646923500000|2022-03-10 14:45:00|5442|5440|5468|5467|5477|5474|5432|5431|138455
1646923800000|2022-03-10 14:50:00|5467|5466|5476|5474|5482|5481|5457|5454|130997
1646924100000|2022-03-10 14:55:00|5477|5475|5494|5492|5497|5494|5470|5468|92680
1646924400000|2022-03-10 15:00:00|5493|5491|5480|5478|5505|5503|5478|5475|115889
1646924700000|2022-03-10 15:05:00|5479|5479|5488|5486|5495|5493|5478|5476|63570
1646925000000|2022-03-10 15:10:00|5487|5485|5490|5489|5491|5489|5475|5473|113722
1646925300000|2022-03-10 15:15:00|5489|5488|5464|5461|5493|5491|5447|5446|85234
1646925600000|2022-03-10 15:20:00|5463|5462|5477|5475|5482|5481|5459|5458|70923
1646925900000|2022-03-10 15:25:00|5476|5474|5469|5467|5481|5480|5466|5464|72522
1646926200000|2022-03-10 15:30:00|5468|5466|5470|5468|5479|5476|5463|5461|41851
1646926500000|2022-03-10 15:35:00|5469|5467|5464|5462|5469|5467|5454|5452|55685
1646926800000|2022-03-10 15:40:00|5463|5461|5464|5461|5466|5465|5459|5458|87662
1646927100000|2022-03-10 15:45:00|5465|5462|5482|5480|5484|5481|5462|5460|46638
1646927400000|2022-03-10 15:50:00|5481|5479|5498|5495|5498|5495|5480|5479|99874
1646927700000|2022-03-10 15:55:00|5497|5494|5486|5485|5504|5501|5485|5484|57725
1646928000000|2022-03-10 16:00:00|5487|5486|5484|5482|5491|5490|5477|5475|66801
1646928300000|2022-03-10 16:05:00|5485|5483|5467|5466|5487|5485|5467|5465|59799
1646928600000|2022-03-10 16:10:00|5466|5465|5475|5473|5477|5475|5463|5462|58494
1646928900000|2022-03-10 16:15:00|5474|5472|5474|5473|5479|5478|5469|5468|603311
1646929200000|2022-03-10 16:20:00|5476|5474|5486|5485|5489|5487|5472|5471|122797
1646929500000|2022-03-10 16:25:00|5485|5484|5485|5483|5488|5487|5469|5468|105789
1646985600000|2022-03-11 08:00:00|5607|5601|5528|5524|5649|5633|5522|5517|60654
1646985900000|2022-03-11 08:05:00|5526|5523|5531|5528|5541|5539|5510|5508|81941
1646986200000|2022-03-11 08:10:00|5532|5529|5527|5525|5557|5554|5526|5523|39947
1646986500000|2022-03-11 08:15:00|5528|5524|5521|5518|5541|5540|5505|5501|53186
1646986800000|2022-03-11 08:20:00|5522|5519|5529|5526|5532|5530|5512|5510|45518
1646987100000|2022-03-11 08:25:00|5530|5527|5558|5556|5559|5557|5527|5526|85137
1646987400000|2022-03-11 08:30:00|5559|5558|5564|5561|5589|5585|5555|5553|58817
1646987700000|2022-03-11 08:35:00|5566|5562|5577|5574|5577|5574|5559|5557|41607
1646988000000|2022-03-11 08:40:00|5578|5573|5586|5582|5599|5597|5574|5572|41102
1646988300000|2022-03-11 08:45:00|5585|5584|5603|5601|5605|5603|5584|5581|32467
1646988600000|2022-03-11 08:50:00|5602|5600|5603|5599|5610|5607|5597|5596|18940
1646988900000|2022-03-11 08:55:00|5604|5601|5600|5598|5619|5616|5598|5595|33120
1646989200000|2022-03-11 09:00:00|5601|5599|5612|5609|5617|5613|5598|5596|71534
1646989500000|2022-03-11 09:05:00|5611|5610|5612|5610|5618|5617|5603|5602|37903
1646989800000|2022-03-11 09:10:00|5613|5609|5619|5617|5621|5619|5610|5607|21839
1646990100000|2022-03-11 09:15:00|5620|5618|5595|5593|5620|5618|5594|5593|26728
1646990400000|2022-03-11 09:20:00|5594|5592|5585|5583|5595|5593|5581|5578|36558
1646990700000|2022-03-11 09:25:00|5586|5584|5585|5583|5591|5589|5575|5573|31624
1646991000000|2022-03-11 09:30:00|5586|5584|5587|5584|5590|5588|5583|5582|8677
1646991300000|2022-03-11 09:35:00|5586|5585|5597|5595|5600|5598|5586|5585|15096
1646991600000|2022-03-11 09:40:00|5598|5596|5595|5592|5600|5598|5587|5585|16206
1646991900000|2022-03-11 09:45:00|5596|5593|5609|5607|5612|5610|5596|5593|21108
1646992200000|2022-03-11 09:50:00|5608|5606|5623|5620|5623|5620|5606|5605|14487
1646992500000|2022-03-11 09:55:00|5624|5621|5649|5646|5650|5647|5623|5621|47234
1646992800000|2022-03-11 10:00:00|5647|5645|5639|5636|5647|5645|5634|5632|24999
1646993100000|2022-03-11 10:05:00|5638|5635|5644|5642|5647|5645|5630|5629|39668
1646993400000|2022-03-11 10:10:00|5643|5641|5618|5615|5644|5641|5608|5607|66788
1646993700000|2022-03-11 10:15:00|5619|5616|5632|5629|5634|5633|5618|5616|20358
1646994000000|2022-03-11 10:20:00|5631|5630|5627|5625|5633|5631|5624|5622|26790
1646994300000|2022-03-11 10:25:00|5628|5626|5629|5627|5629|5628|5623|5621|46549
1646994600000|2022-03-11 10:30:00|5630|5628|5639|5637|5641|5640|5630|5628|19066
1646994900000|2022-03-11 10:35:00|5640|5638|5636|5634|5641|5638|5630|5629|15761
1646995200000|2022-03-11 10:40:00|5635|5633|5642|5640|5642|5640|5634|5632|9090
1646995500000|2022-03-11 10:45:00|5643|5641|5647|5645|5647|5645|5638|5636|16681
1646995800000|2022-03-11 10:50:00|5646|5644|5627|5625|5648|5646|5626|5624|25975
1646996100000|2022-03-11 10:55:00|5628|5626|5626|5624|5630|5629|5622|5620|15742
1646996400000|2022-03-11 11:00:00|5627|5625|5625|5623|5633|5631|5619|5617|14854
1646996700000|2022-03-11 11:05:00|5626|5624|5625|5622|5627|5626|5618|5616|11463
1646997000000|2022-03-11 11:10:00|5626|5623|5621|5619|5629|5627|5620|5617|10710
1646997300000|2022-03-11 11:15:00|5620|5618|5622|5620|5622|5621|5618|5616|9586
1646997600000|2022-03-11 11:20:00|5621|5619|5624|5622|5649|5647|5621|5619|49727
1646997900000|2022-03-11 11:25:00|5625|5623|5582|5579|5631|5627|5555|5550|95031
1646998200000|2022-03-11 11:30:00|5581|5578|5606|5604|5607|5604|5568|5564|66588
1646998500000|2022-03-11 11:35:00|5607|5605|5586|5583|5613|5609|5580|5577|22590
1646998800000|2022-03-11 11:40:00|5587|5584|5605|5602|5612|5609|5584|5581|25265
1646999100000|2022-03-11 11:45:00|5607|5603|5562|5560|5607|5605|5561|5560|21441
1646999400000|2022-03-11 11:50:00|5561|5558|5554|5551|5567|5565|5540|5538|39844
1646999700000|2022-03-11 11:55:00|5553|5550|5563|5561|5574|5572|5552|5550|19425
1647000000000|2022-03-11 12:00:00|5564|5562|5568|5566|5576|5572|5556|5553|21107
1647000300000|2022-03-11 12:05:00|5567|5565|5555|5554|5573|5570|5555|5554|30126
1647000600000|2022-03-11 12:10:00|5556|5553|5550|5548|5562|5560|5550|5548|19114
1647000900000|2022-03-11 12:15:00|5551|5549|5547|5544|5556|5554|5537|5536|16690
1647001200000|2022-03-11 12:20:00|5546|5545|5545|5543|5555|5552|5542|5540|11470
1647001500000|2022-03-11 12:25:00|5544|5542|5525|5523|5545|5543|5521|5518|17631
1647001800000|2022-03-11 12:30:00|5526|5524|5541|5538|5541|5539|5526|5523|16420
1647002100000|2022-03-11 12:35:00|5540|5537|5544|5542|5546|5543|5532|5530|11313
1647002400000|2022-03-11 12:40:00|5543|5541|5522|5521|5543|5541|5521|5518|101204
1647002700000|2022-03-11 12:45:00|5523|5522|5520|5518|5530|5529|5520|5517|10652
1647003000000|2022-03-11 12:50:00|5521|5519|5528|5526|5531|5529|5521|5519|19676
1647003300000|2022-03-11 12:55:00|5527|5524|5534|5531|5535|5532|5517|5516|9852
1647003600000|2022-03-11 13:00:00|5533|5532|5532|5530|5550|5547|5532|5529|201047
1647003900000|2022-03-11 13:05:00|5533|5531|5524|5522|5534|5532|5519|5517|14008
1647004200000|2022-03-11 13:10:00|5523|5521|5518|5516|5531|5529|5515|5514|10660
1647004500000|2022-03-11 13:15:00|5519|5517|5528|5526|5532|5530|5519|5517|11385
1647004800000|2022-03-11 13:20:00|5527|5525|5538|5535|5544|5541|5525|5523|147187
1647005100000|2022-03-11 13:25:00|5537|5534|5543|5540|5552|5550|5528|5525|28520
1647005400000|2022-03-11 13:30:00|5542|5541|5544|5542|5545|5542|5535|5533|24313
1647005700000|2022-03-11 13:35:00|5543|5541|5533|5531|5545|5541|5530|5527|32256
1647006000000|2022-03-11 13:40:00|5532|5530|5534|5532|5540|5537|5529|5527|21019
1647006300000|2022-03-11 13:45:00|5535|5533|5531|5529|5537|5535|5528|5526|18133
1647006600000|2022-03-11 13:50:00|5532|5530|5533|5531|5536|5534|5529|5527|18035
1647006900000|2022-03-11 13:55:00|5532|5530|5535|5533|5537|5536|5530|5528|22614
1647007200000|2022-03-11 14:00:00|5536|5534|5534|5532|5537|5535|5529|5528|8594
1647007500000|2022-03-11 14:05:00|5535|5533|5543|5541|5547|5545|5532|5530|27317
1647007800000|2022-03-11 14:10:00|5544|5542|5527|5525|5546|5545|5525|5523|17634
1647008100000|2022-03-11 14:15:00|5528|5526|5528|5527|5533|5530|5522|5520|22693
1647008400000|2022-03-11 14:20:00|5530|5528|5533|5532|5535|5532|5530|5528|13991
1647008700000|2022-03-11 14:25:00|5532|5531|5519|5517|5539|5537|5518|5516|52021
1647009000000|2022-03-11 14:30:00|5518|5518|5547|5544|5561|5559|5518|5518|120996
1647009300000|2022-03-11 14:35:00|5549|5545|5562|5559|5572|5570|5542|5540|84298
1647009600000|2022-03-11 14:40:00|5561|5558|5547|5545|5563|5560|5543|5540|66345
1647009900000|2022-03-11 14:45:00|5546|5544|5550|5548|5565|5564|5539|5537|59720
1647010200000|2022-03-11 14:50:00|5549|5547|5554|5552|5557|5555|5542|5540|44289
1647010500000|2022-03-11 14:55:00|5553|5551|5545|5542|5564|5563|5542|5540|43623
1647010800000|2022-03-11 15:00:00|5544|5543|5545|5543|5548|5545|5532|5529|72005
1647011100000|2022-03-11 15:05:00|5546|5544|5552|5551|5559|5556|5544|5542|50654
1647011400000|2022-03-11 15:10:00|5553|5552|5558|5555|5564|5563|5551|5549|40054
1647011700000|2022-03-11 15:15:00|5557|5556|5558|5557|5565|5563|5548|5546|45672
1647012000000|2022-03-11 15:20:00|5557|5556|5547|5545|5560|5558|5546|5544|56118
1647012300000|2022-03-11 15:25:00|5548|5546|5541|5539|5554|5552|5538|5535|30051
1647012600000|2022-03-11 15:30:00|5540|5540|5537|5535|5543|5542|5531|5530|27218
1647012900000|2022-03-11 15:35:00|5536|5534|5532|5531|5543|5541|5530|5528|29468
1647013200000|2022-03-11 15:40:00|5531|5530|5531|5529|5533|5532|5524|5522|23835
1647013500000|2022-03-11 15:45:00|5530|5528|5536|5534|5540|5539|5528|5526|44706
1647013800000|2022-03-11 15:50:00|5537|5535|5534|5533|5541|5540|5532|5530|31387
1647014100000|2022-03-11 15:55:00|5535|5534|5556|5554|5557|5555|5533|5532|28351
1647014400000|2022-03-11 16:00:00|5557|5555|5551|5549|5559|5558|5547|5545|38881
1647014700000|2022-03-11 16:05:00|5550|5548|5558|5556|5562|5560|5547|5545|37255
1647015000000|2022-03-11 16:10:00|5557|5555|5562|5559|5562|5560|5552|5549|35208
1647015300000|2022-03-11 16:15:00|5561|5558|5561|5559|5568|5566|5557|5555|41075
1647015600000|2022-03-11 16:20:00|5560|5560|5563|5561|5563|5562|5559|5558|41527
1647015900000|2022-03-11 16:25:00|5562|5560|5565|5563|5567|5565|5556|5554|89397
1647244800000|2022-03-14 08:00:00|5525|5520|5434|5431|5525|5520|5428|5425|163545
1647245100000|2022-03-14 08:05:00|5433|5429|5361|5358|5437|5433|5353|5350|226030
1647245400000|2022-03-14 08:10:00|5362|5360|5392|5389|5397|5391|5331|5326|84607
1647245700000|2022-03-14 08:15:00|5391|5388|5373|5370|5391|5388|5363|5360|44180
1647246000000|2022-03-14 08:20:00|5371|5368|5383|5382|5396|5393|5356|5351|31897
1647246300000|2022-03-14 08:25:00|5385|5383|5392|5388|5397|5393|5371|5369|23669
1647246600000|2022-03-14 08:30:00|5393|5389|5398|5394|5407|5404|5380|5376|17324
1647246900000|2022-03-14 08:35:00|5397|5393|5375|5373|5402|5400|5374|5372|30539
1647247200000|2022-03-14 08:40:00|5376|5374|5362|5359|5381|5380|5359|5356|12981
1647247500000|2022-03-14 08:45:00|5361|5358|5344|5341|5361|5358|5334|5330|24193
1647247800000|2022-03-14 08:50:00|5343|5340|5342|5339|5349|5347|5334|5330|30803
1647248100000|2022-03-14 08:55:00|5341|5338|5350|5347|5352|5349|5338|5335|32859
1647248400000|2022-03-14 09:00:00|5349|5346|5358|5355|5367|5364|5346|5344|68265
1647248700000|2022-03-14 09:05:00|5359|5356|5369|5366|5372|5369|5358|5355|13610
1647249000000|2022-03-14 09:10:00|5370|5367|5367|5364|5370|5368|5357|5355|13538
1647249300000|2022-03-14 09:15:00|5366|5363|5379|5376|5383|5380|5365|5361|15657
1647249600000|2022-03-14 09:20:00|5378|5375|5364|5361|5382|5379|5362|5360|18778
1647249900000|2022-03-14 09:25:00|5363|5362|5346|5344|5370|5367|5343|5341|38692
1647250200000|2022-03-14 09:30:00|5347|5345|5349|5346|5357|5355|5345|5342|40868
1647250500000|2022-03-14 09:35:00|5348|5347|5362|5360|5363|5360|5346|5343|36575
1647250800000|2022-03-14 09:40:00|5363|5361|5364|5362|5368|5366|5356|5354|44159
1647251100000|2022-03-14 09:45:00|5363|5361|5357|5355|5364|5362|5349|5348|24882
1647251400000|2022-03-14 09:50:00|5356|5354|5391|5388|5394|5392|5353|5352|50732
1647251700000|2022-03-14 09:55:00|5392|5389|5396|5394|5398|5396|5383|5382|45072
1647252000000|2022-03-14 10:00:00|5397|5395|5413|5410|5418|5416|5394|5391|27639
1647252300000|2022-03-14 10:05:00|5414|5411|5432|5430|5447|5443|5414|5410|98049
1647252600000|2022-03-14 10:10:00|5433|5431|5426|5423|5439|5438|5425|5422|20712
1647252900000|2022-03-14 10:15:00|5425|5422|5442|5439|5449|5447|5419|5417|37496
1647253200000|2022-03-14 10:20:00|5443|5440|5422|5420|5446|5443|5419|5416|55727
1647253500000|2022-03-14 10:25:00|5421|5419|5406|5404|5423|5420|5401|5400|16474
1647253800000|2022-03-14 10:30:00|5405|5403|5420|5417|5421|5417|5398|5396|26426
1647254100000|2022-03-14 10:35:00|5419|5416|5403|5400|5422|5419|5399|5395|12656
1647254400000|2022-03-14 10:40:00|5402|5399|5403|5401|5412|5410|5399|5397|31849
1647254700000|2022-03-14 10:45:00|5402|5400|5392|5390|5403|5401|5389|5388|26224
1647255000000|2022-03-14 10:50:00|5393|5391|5391|5389|5396|5394|5385|5384|17943
1647255300000|2022-03-14 10:55:00|5390|5388|5391|5389|5393|5390|5384|5382|20231
1647255600000|2022-03-14 11:00:00|5390|5390|5376|5374|5391|5390|5368|5366|33715
1647255900000|2022-03-14 11:05:00|5377|5375|5376|5374|5381|5379|5367|5365|26885
1647256200000|2022-03-14 11:10:00|5375|5373|5366|5363|5377|5375|5366|5363|35739
1647256500000|2022-03-14 11:15:00|5365|5362|5353|5351|5369|5367|5352|5350|28315
1647256800000|2022-03-14 11:20:00|5352|5350|5343|5341|5357|5355|5339|5337|42504
1647257100000|2022-03-14 11:25:00|5342|5340|5355|5353|5357|5354|5332|5331|65836
1647257400000|2022-03-14 11:30:00|5354|5352|5356|5354|5365|5363|5350|5348|19244
1647257700000|2022-03-14 11:35:00|5357|5355|5352|5350|5359|5357|5349|5348|19499
1647258000000|2022-03-14 11:40:00|5353|5349|5351|5349|5357|5356|5349|5347|29209
1647258300000|2022-03-14 11:45:00|5350|5348|5359|5357|5362|5361|5349|5347|41168
1647258600000|2022-03-14 11:50:00|5358|5356|5351|5350|5364|5362|5350|5349|50316
1647258900000|2022-03-14 11:55:00|5352|5351|5358|5357|5366|5364|5351|5350|46757
1647259200000|2022-03-14 12:00:00|5359|5356|5369|5367|5378|5376|5357|5356|17810
1647259500000|2022-03-14 12:05:00|5368|5368|5374|5372|5380|5378|5368|5367|19128
1647259800000|2022-03-14 12:10:00|5373|5371|5375|5372|5380|5378|5369|5368|17039
1647260100000|2022-03-14 12:15:00|5374|5371|5390|5388|5397|5394|5372|5370|23567
1647260400000|2022-03-14 12:20:00|5391|5389|5392|5390|5396|5394|5389|5388|570787
1647260700000|2022-03-14 12:25:00|5391|5389|5400|5398|5401|5399|5390|5389|17686
1647261000000|2022-03-14 12:30:00|5399|5397|5401|5399|5406|5403|5388|5386|56761
1647261300000|2022-03-14 12:35:00|5400|5398|5383|5382|5401|5399|5382|5380|23514
1647261600000|2022-03-14 12:40:00|5384|5381|5373|5372|5393|5391|5370|5368|14692
1647261900000|2022-03-14 12:45:00|5374|5373|5383|5381|5388|5385|5372|5369|18071
1647262200000|2022-03-14 12:50:00|5382|5380|5371|5368|5391|5388|5371|5368|26890
1647262500000|2022-03-14 12:55:00|5370|5369|5381|5379|5389|5386|5369|5369|21902
1647262800000|2022-03-14 13:00:00|5380|5378|5380|5378|5385|5383|5374|5372|13737
1647263100000|2022-03-14 13:05:00|5379|5377|5378|5376|5383|5381|5370|5368|12019
1647263400000|2022-03-14 13:10:00|5379|5377|5382|5381|5388|5387|5373|5372|26438
1647263700000|2022-03-14 13:15:00|5381|5380|5375|5373|5383|5380|5374|5373|16113
1647264000000|2022-03-14 13:20:00|5376|5374|5376|5374|5381|5379|5375|5373|9825
1647264300000|2022-03-14 13:25:00|5377|5375|5371|5369|5380|5378|5371|5369|16240
1647264600000|2022-03-14 13:30:00|5370|5367|5363|5361|5388|5386|5362|5361|122469
1647264900000|2022-03-14 13:35:00|5362|5360|5368|5365|5385|5382|5352|5350|55026
1647265200000|2022-03-14 13:40:00|5369|5366|5368|5365|5372|5370|5357|5355|39817
1647265500000|2022-03-14 13:45:00|5369|5366|5348|5345|5380|5377|5339|5335|54819
1647265800000|2022-03-14 13:50:00|5349|5346|5365|5362|5371|5369|5338|5337|45193
1647266100000|2022-03-14 13:55:00|5364|5363|5378|5377|5381|5379|5356|5355|45195
1647266400000|2022-03-14 14:00:00|5379|5376|5346|5344|5380|5377|5339|5337|59805
1647266700000|2022-03-14 14:05:00|5345|5343|5340|5338|5345|5343|5324|5322|48738
1647267000000|2022-03-14 14:10:00|5339|5337|5326|5323|5341|5338|5322|5320|28607
1647267300000|2022-03-14 14:15:00|5327|5324|5333|5331|5339|5337|5323|5321|34773
1647267600000|2022-03-14 14:20:00|5334|5333|5337|5335|5337|5336|5322|5320|68588
1647267900000|2022-03-14 14:25:00|5338|5336|5359|5357|5360|5358|5330|5328|54428
1647268200000|2022-03-14 14:30:00|5358|5356|5361|5359|5367|5365|5357|5355|66123
1647268500000|2022-03-14 14:35:00|5362|5360|5370|5368|5373|5371|5352|5351|62538
1647268800000|2022-03-14 14:40:00|5371|5369|5366|5364|5372|5370|5357|5356|86513
1647269100000|2022-03-14 14:45:00|5365|5363|5358|5356|5372|5370|5353|5351|158107
1647269400000|2022-03-14 14:50:00|5359|5357|5331|5329|5361|5359|5330|5328|123267
1647269700000|2022-03-14 14:55:00|5332|5330|5341|5338|5347|5345|5332|5329|31773
1647270000000|2022-03-14 15:00:00|5340|5339|5339|5338|5344|5341|5329|5327|53242
1647270300000|2022-03-14 15:05:00|5340|5339|5333|5331|5344|5342|5329|5328|56496
1647270600000|2022-03-14 15:10:00|5334|5332|5341|5339|5342|5341|5333|5331|99765
1647270900000|2022-03-14 15:15:00|5340|5340|5335|5334|5345|5344|5334|5332|130712
1647271200000|2022-03-14 15:20:00|5334|5333|5332|5330|5337|5335|5328|5327|53871
1647271500000|2022-03-14 15:25:00|5333|5331|5327|5325|5334|5332|5324|5322|46037
1647271800000|2022-03-14 15:30:00|5326|5324|5323|5321|5330|5328|5322|5320|81390
1647272100000|2022-03-14 15:35:00|5324|5322|5326|5324|5327|5326|5321|5320|71114
1647272400000|2022-03-14 15:40:00|5325|5323|5321|5319|5325|5324|5316|5315|39512
1647272700000|2022-03-14 15:45:00|5320|5318|5312|5311|5320|5319|5312|5311|45359
1647273000000|2022-03-14 15:50:00|5313|5312|5309|5307|5314|5312|5307|5305|97572
1647273300000|2022-03-14 15:55:00|5310|5308|5307|5305|5313|5311|5306|5305|53991
1647273600000|2022-03-14 16:00:00|5306|5304|5309|5307|5312|5311|5305|5304|58001
1647273900000|2022-03-14 16:05:00|5308|5308|5313|5311|5315|5313|5308|5307|22481
1647274200000|2022-03-14 16:10:00|5312|5312|5307|5305|5316|5314|5305|5303|13769
1647274500000|2022-03-14 16:15:00|5306|5304|5311|5309|5314|5312|5300|5298|11185
1647274800000|2022-03-14 16:20:00|5310|5308|5319|5317|5321|5319|5310|5307|11643
1647275100000|2022-03-14 16:25:00|5318|5318|5311|5308|5327|5325|5310|5308|22544
1647331200000|2022-03-15 08:00:00|5157|5146|5146|5142|5164|5159|5127|5123|20669
1647331500000|2022-03-15 08:05:00|5148|5143|5119|5115|5159|5154|5111|5108|15020
1647331800000|2022-03-15 08:10:00|5118|5114|5111|5107|5128|5124|5103|5100|12125
1647332100000|2022-03-15 08:15:00|5112|5109|5106|5104|5126|5124|5104|5100|8056
1647332400000|2022-03-15 08:20:00|5109|5105|5121|5118|5128|5124|5109|5105|6823
1647332700000|2022-03-15 08:25:00|5120|5119|5122|5120|5133|5130|5120|5118|7855
1647333000000|2022-03-15 08:30:00|5121|5123|5117|5115|5132|5129|5115|5112|9017
1647333300000|2022-03-15 08:35:00|5115|5112|5129|5127|5138|5136|5111|5109|98861
1647333600000|2022-03-15 08:40:00|5130|5128|5104|5103|5132|5130|5104|5101|8908
1647333900000|2022-03-15 08:45:00|5103|5102|5088|5086|5107|5105|5088|5086|15688
1647334200000|2022-03-15 08:50:00|5089|5089|5103|5102|5106|5104|5082|5080|10331
1647334500000|2022-03-15 08:55:00|5101|5099|5092|5090|5106|5104|5092|5090|8307
1647334800000|2022-03-15 09:00:00|5090|5088|5090|5088|5101|5098|5089|5087|9407
1647335100000|2022-03-15 09:05:00|5089|5087|5098|5096|5099|5097|5086|5084|5710
1647335400000|2022-03-15 09:10:00|5100|5097|5079|5078|5108|5105|5079|5076|17412
1647335700000|2022-03-15 09:15:00|5080|5077|5095|5093|5096|5094|5078|5075|20007
1647336000000|2022-03-15 09:20:00|5094|5092|5079|5076|5094|5092|5076|5072|8672
1647336300000|2022-03-15 09:25:00|5078|5075|5081|5080|5083|5081|5070|5067|15526
1647336600000|2022-03-15 09:30:00|5080|5078|5064|5063|5080|5078|5060|5058|20095
1647336900000|2022-03-15 09:35:00|5065|5064|5069|5066|5071|5069|5056|5055|11220
1647337200000|2022-03-15 09:40:00|5071|5067|5076|5075|5079|5077|5066|5065|9606
1647337500000|2022-03-15 09:45:00|5074|5072|5065|5064|5078|5076|5065|5063|17345
1647337800000|2022-03-15 09:50:00|5066|5068|5059|5057|5070|5068|5053|5051|6435
1647338100000|2022-03-15 09:55:00|5060|5058|5065|5063|5066|5063|5054|5052|7300
1647338400000|2022-03-15 10:00:00|5066|5064|5079|5077|5080|5078|5064|5062|8451
1647338700000|2022-03-15 10:05:00|5080|5078|5070|5068|5080|5078|5070|5068|5092
1647339000000|2022-03-15 10:10:00|5069|5067|5060|5058|5069|5067|5060|5058|8466
1647339300000|2022-03-15 10:15:00|5063|5061|5078|5076|5082|5080|5063|5061|4679
1647339600000|2022-03-15 10:20:00|5082|5080|5081|5080|5090|5089|5079|5078|4902
1647339900000|2022-03-15 10:25:00|5080|5078|5082|5080|5083|5081|5073|5072|5755
1647340200000|2022-03-15 10:30:00|5083|5081|5088|5086|5091|5088|5079|5077|3838
1647340500000|2022-03-15 10:35:00|5087|5087|5097|5095|5102|5100|5084|5081|3948
1647340800000|2022-03-15 10:40:00|5099|5096|5101|5099|5114|5111|5094|5092|5802
1647341100000|2022-03-15 10:45:00|5100|5098|5094|5091|5101|5099|5092|5090|2860
1647341400000|2022-03-15 10:50:00|5097|5092|5099|5098|5110|5108|5094|5092|5910
1647341700000|2022-03-15 10:55:00|5098|5096|5098|5095|5111|5108|5097|5095|4446
1647342000000|2022-03-15 11:00:00|5099|5097|5098|5096|5105|5102|5090|5087|6250
1647342300000|2022-03-15 11:05:00|5099|5097|5089|5087|5102|5099|5086|5083|9226
1647342600000|2022-03-15 11:10:00|5091|5088|5084|5081|5093|5091|5082|5080|3656
1647342900000|2022-03-15 11:15:00|5085|5082|5107|5104|5108|5106|5085|5082|4427
1647343200000|2022-03-15 11:20:00|5106|5103|5100|5097|5106|5104|5092|5090|4916
1647343500000|2022-03-15 11:25:00|5099|5098|5102|5100|5102|5101|5097|5095|4856
1647343800000|2022-03-15 11:30:00|5101|5099|5094|5092|5101|5099|5093|5091|4568
1647344100000|2022-03-15 11:35:00|5096|5093|5100|5098|5103|5100|5096|5093|3579
1647344400000|2022-03-15 11:40:00|5098|5096|5105|5103|5108|5107|5096|5095|5898
1647344700000|2022-03-15 11:45:00|5104|5102|5103|5101|5112|5110|5095|5094|7576
1647345000000|2022-03-15 11:50:00|5102|5100|5104|5103|5107|5105|5099|5097|4866
1647345300000|2022-03-15 11:55:00|5103|5102|5106|5105|5113|5110|5103|5101|5573
1647345600000|2022-03-15 12:00:00|5108|5106|5108|5106|5109|5107|5098|5095|5091
1647345900000|2022-03-15 12:05:00|5109|5108|5104|5102|5112|5111|5101|5100|3029
1647346200000|2022-03-15 12:10:00|5106|5104|5105|5103|5109|5107|5097|5095|3822
1647346500000|2022-03-15 12:15:00|5104|5102|5097|5095|5105|5103|5095|5094|4614
1647346800000|2022-03-15 12:20:00|5096|5096|5099|5097|5100|5099|5096|5095|5313
1647347100000|2022-03-15 12:25:00|5100|5098|5100|5098|5101|5099|5093|5091|5163
1647347400000|2022-03-15 12:30:00|5099|5097|5099|5097|5104|5102|5094|5092|5327
1647347700000|2022-03-15 12:35:00|5098|5096|5098|5097|5102|5100|5096|5094|4064
1647348000000|2022-03-15 12:40:00|5099|5096|5098|5096|5100|5099|5095|5092|5407
1647348300000|2022-03-15 12:45:00|5099|5097|5099|5098|5106|5104|5097|5096|3389
1647348600000|2022-03-15 12:50:00|5101|5099|5087|5086|5101|5099|5087|5086|1353
1647348900000|2022-03-15 12:55:00|5086|5085|5084|5082|5092|5089|5083|5081|5672
1647349200000|2022-03-15 13:00:00|5086|5084|5099|5097|5103|5101|5086|5084|4368
1647349500000|2022-03-15 13:05:00|5098|5096|5106|5104|5110|5107|5097|5096|2709
1647349800000|2022-03-15 13:10:00|5104|5103|5110|5108|5115|5112|5103|5101|583255
1647350100000|2022-03-15 13:15:00|5111|5109|5124|5123|5124|5123|5111|5109|5837
1647350400000|2022-03-15 13:20:00|5123|5121|5125|5122|5127|5125|5117|5116|3282
1647350700000|2022-03-15 13:25:00|5124|5123|5129|5125|5132|5130|5119|5117|12441
1647351000000|2022-03-15 13:30:00|5126|5124|5136|5134|5148|5146|5098|5095|18561
1647351300000|2022-03-15 13:35:00|5134|5131|5163|5160|5164|5161|5131|5129|18843
1647351600000|2022-03-15 13:40:00|5164|5162|5151|5149|5173|5172|5147|5146|15878
1647351900000|2022-03-15 13:45:00|5150|5148|5152|5151|5153|5151|5143|5140|211601
1647352200000|2022-03-15 13:50:00|5153|5148|5143|5142|5153|5151|5136|5135|9672
1647352500000|2022-03-15 13:55:00|5144|5141|5141|5139|5153|5151|5137|5135|17661
1647352800000|2022-03-15 14:00:00|5140|5138|5121|5119|5140|5139|5118|5116|10480
1647353100000|2022-03-15 14:05:00|5122|5120|5112|5110|5123|5122|5103|5100|27908
1647353400000|2022-03-15 14:10:00|5111|5109|5109|5107|5113|5112|5099|5097|10892
1647353700000|2022-03-15 14:15:00|5108|5106|5105|5103|5109|5107|5099|5096|10858
1647354000000|2022-03-15 14:20:00|5104|5102|5111|5109|5111|5110|5100|5097|15874
1647354300000|2022-03-15 14:25:00|5112|5110|5110|5108|5119|5118|5108|5106|13238
1647354600000|2022-03-15 14:30:00|5112|5109|5102|5101|5113|5111|5102|5100|9171
1647354900000|2022-03-15 14:35:00|5101|5100|5109|5108|5120|5117|5100|5097|18036
1647355200000|2022-03-15 14:40:00|5107|5106|5126|5123|5126|5123|5107|5105|14009
1647355500000|2022-03-15 14:45:00|5123|5124|5121|5119|5129|5127|5113|5111|15365
1647355800000|2022-03-15 14:50:00|5122|5120|5118|5116|5126|5123|5117|5115|87562
1647356100000|2022-03-15 14:55:00|5116|5115|5121|5119|5121|5119|5114|5113|9115
1647356400000|2022-03-15 15:00:00|5120|5117|5114|5113|5121|5119|5112|5110|6643
1647356700000|2022-03-15 15:05:00|5115|5114|5117|5115|5124|5122|5113|5111|10218
1647357000000|2022-03-15 15:10:00|5118|5116|5112|5110|5120|5118|5111|5109|7890
1647357300000|2022-03-15 15:15:00|5111|5111|5115|5113|5119|5118|5108|5106|19887
1647357600000|2022-03-15 15:20:00|5116|5114|5120|5118|5126|5124|5114|5111|12219
1647357900000|2022-03-15 15:25:00|5119|5117|5129|5127|5129|5127|5119|5117|11613
1647358200000|2022-03-15 15:30:00|5130|5128|5136|5135|5144|5142|5124|5123|33246
1647358500000|2022-03-15 15:35:00|5138|5136|5154|5152|5154|5152|5131|5129|4778
1647358800000|2022-03-15 15:40:00|5155|5153|5167|5164|5167|5165|5148|5146|9595
1647359100000|2022-03-15 15:45:00|5166|5165|5171|5169|5173|5172|5163|5161|5797
1647359400000|2022-03-15 15:50:00|5170|5170|5181|5178|5190|5188|5170|5169|17285
1647359700000|2022-03-15 15:55:00|5182|5179|5174|5171|5184|5182|5168|5166|14728
1647360000000|2022-03-15 16:00:00|5173|5170|5176|5174|5178|5176|5166|5165|9140
1647360300000|2022-03-15 16:05:00|5174|5173|5187|5185|5189|5187|5174|5173|10084
1647360600000|2022-03-15 16:10:00|5188|5186|5196|5193|5197|5195|5188|5186|9473
1647360900000|2022-03-15 16:15:00|5195|5192|5193|5191|5200|5198|5192|5190|9808
1647361200000|2022-03-15 16:20:00|5192|5192|5197|5195|5201|5199|5192|5190|11137
1647361500000|2022-03-15 16:25:00|5198|5196|5208|5206|5208|5206|5198|5196|21533
1647417900000|2022-03-16 08:05:00|5414|5404|5364|5360|5449|5442|5358|5353|35744
1647418200000|2022-03-16 08:10:00|5363|5361|5376|5371|5398|5393|5355|5351|12746
1647418500000|2022-03-16 08:15:00|5370|5365|5363|5360|5377|5371|5359|5356|13439
1647418800000|2022-03-16 08:20:00|5359|5359|5371|5369|5373|5369|5356|5353|19567
1647419100000|2022-03-16 08:25:00|5372|5368|5369|5365|5377|5374|5359|5355|7710
1647419400000|2022-03-16 08:30:00|5374|5366|5359|5356|5387|5383|5358|5355|6803
1647419700000|2022-03-16 08:35:00|5358|5355|5370|5368|5371|5369|5355|5352|4562
1647420000000|2022-03-16 08:40:00|5373|5371|5351|5347|5373|5371|5350|5347|4022
1647420300000|2022-03-16 08:45:00|5349|5348|5353|5351|5361|5358|5347|5345|3645
1647420600000|2022-03-16 08:50:00|5354|5352|5337|5335|5365|5363|5333|5330|7941
1647420900000|2022-03-16 08:55:00|5338|5336|5342|5339|5342|5340|5332|5330|7148
1647421200000|2022-03-16 09:00:00|5344|5341|5337|5334|5346|5343|5333|5331|2173
1647421500000|2022-03-16 09:05:00|5335|5333|5338|5336|5340|5337|5328|5325|2824
1647421800000|2022-03-16 09:10:00|5339|5338|5355|5353|5357|5355|5339|5337|4338
1647422100000|2022-03-16 09:15:00|5354|5352|5356|5354|5360|5357|5352|5350|5958
1647422400000|2022-03-16 09:20:00|5355|5353|5367|5364|5377|5375|5353|5351|3645
1647422700000|2022-03-16 09:25:00|5366|5347|5342|5338|5366|5348|5336|5334|5294
1647423000000|2022-03-16 09:30:00|5347|5344|5336|5334|5350|5347|5336|5334|3523
1647423300000|2022-03-16 09:35:00|5335|5333|5333|5330|5339|5336|5333|5330|4017
1647423600000|2022-03-16 09:40:00|5332|5329|5331|5328|5339|5336|5322|5319|4599
1647423900000|2022-03-16 09:45:00|5330|5329|5327|5324|5330|5329|5322|5320|2303
1647424200000|2022-03-16 09:50:00|5329|5327|5331|5328|5335|5333|5326|5324|5152
1647424500000|2022-03-16 09:55:00|5328|5329|5320|5317|5329|5329|5315|5313|6371
1647424800000|2022-03-16 10:00:00|5324|5318|5321|5319|5327|5325|5319|5318|4527
1647425100000|2022-03-16 10:05:00|5320|5318|5326|5324|5331|5329|5320|5318|3502
1647425400000|2022-03-16 10:10:00|5327|5326|5321|5319|5338|5335|5313|5311|11830
1647425700000|2022-03-16 10:15:00|5322|5320|5309|5306|5324|5320|5308|5305|4299
1647426000000|2022-03-16 10:20:00|5308|5307|5311|5309|5313|5311|5305|5303|3579
1647426300000|2022-03-16 10:25:00|5313|5311|5311|5309|5316|5314|5308|5306|5095
1647426600000|2022-03-16 10:30:00|5310|5308|5297|5295|5311|5309|5297|5295|27061
1647426900000|2022-03-16 10:35:00|5296|5294|5298|5296|5298|5296|5284|5282|8221
1647427200000|2022-03-16 10:40:00|5299|5297|5310|5308|5310|5308|5296|5294|6497
1647427500000|2022-03-16 10:45:00|5311|5309|5324|5322|5331|5328|5309|5307|8538
1647427800000|2022-03-16 10:50:00|5325|5323|5308|5306|5325|5323|5305|5304|6071
1647428100000|2022-03-16 10:55:00|5309|5307|5314|5312|5314|5312|5306|5304|3808
1647428400000|2022-03-16 11:00:00|5313|5311|5304|5302|5313|5311|5297|5294|5572
1647428700000|2022-03-16 11:05:00|5307|5303|5306|5304|5311|5309|5304|5303|5551
1647429000000|2022-03-16 11:10:00|5305|5303|5310|5308|5311|5309|5305|5303|3651
1647429300000|2022-03-16 11:15:00|5311|5309|5319|5316|5319|5317|5309|5308|3406
1647429600000|2022-03-16 11:20:00|5317|5317|5306|5304|5317|5317|5304|5302|7596
1647429900000|2022-03-16 11:25:00|5304|5302|5294|5292|5306|5304|5294|5292|2680
1647430200000|2022-03-16 11:30:00|5296|5294|5290|5288|5298|5296|5290|5288|13331
1647430500000|2022-03-16 11:35:00|5289|5287|5281|5279|5289|5287|5281|5279|5837
1647430800000|2022-03-16 11:40:00|5280|5278|5284|5282|5285|5282|5276|5275|10513
1647431100000|2022-03-16 11:45:00|5285|5283|5290|5287|5298|5296|5284|5283|4419
1647431400000|2022-03-16 11:50:00|5293|5288|5300|5298|5302|5300|5293|5287|2748
1647431700000|2022-03-16 11:55:00|5301|5299|5305|5303|5309|5307|5301|5299|18845
1647432000000|2022-03-16 12:00:00|5306|5304|5305|5303|5310|5307|5302|5300|2536
1647432300000|2022-03-16 12:05:00|5307|5305|5315|5313|5318|5316|5306|5304|2621
1647432600000|2022-03-16 12:10:00|5317|5314|5323|5320|5323|5321|5312|5311|10928
1647432900000|2022-03-16 12:15:00|5322|5321|5329|5326|5332|5329|5319|5317|6733
1647433200000|2022-03-16 12:20:00|5328|5327|5320|5318|5333|5331|5320|5318|2594
1647433500000|2022-03-16 12:25:00|5317|5316|5330|5328|5332|5331|5317|5316|5300
1647433800000|2022-03-16 12:30:00|5332|5329|5324|5322|5335|5333|5322|5320|7282
1647434100000|2022-03-16 12:35:00|5323|5321|5326|5323|5327|5326|5322|5321|3736
1647434400000|2022-03-16 12:40:00|5327|5324|5333|5332|5333|5332|5327|5324|3870
1647434700000|2022-03-16 12:45:00|5332|5331|5344|5342|5352|5350|5332|5330|5891
1647435000000|2022-03-16 12:50:00|5343|5341|5320|5317|5355|5352|5320|5317|5959
1647435300000|2022-03-16 12:55:00|5316|5313|5335|5333|5336|5333|5314|5312|9133
1647435600000|2022-03-16 13:00:00|5334|5332|5339|5337|5342|5339|5333|5331|5037
1647435900000|2022-03-16 13:05:00|5337|5336|5344|5342|5351|5348|5336|5335|5890
1647436200000|2022-03-16 13:10:00|5343|5340|5348|5346|5349|5347|5341|5339|5088
1647436500000|2022-03-16 13:15:00|5347|5345|5348|5345|5357|5355|5343|5341|4272
1647436800000|2022-03-16 13:20:00|5349|5346|5345|5343|5353|5350|5339|5337|3685
1647437100000|2022-03-16 13:25:00|5346|5344|5331|5329|5349|5348|5330|5329|5784
1647437400000|2022-03-16 13:30:00|5329|5327|5361|5358|5382|5379|5329|5327|15136
1647437700000|2022-03-16 13:35:00|5360|5361|5370|5367|5385|5383|5360|5361|13018
1647438000000|2022-03-16 13:40:00|5371|5368|5391|5388|5393|5390|5365|5363|14424
1647438300000|2022-03-16 13:45:00|5390|5389|5384|5381|5393|5391|5383|5380|6307
1647438600000|2022-03-16 13:50:00|5385|5383|5370|5367|5387|5384|5366|5364|7488
1647438900000|2022-03-16 13:55:00|5371|5368|5396|5394|5399|5397|5370|5368|6761
1647439200000|2022-03-16 14:00:00|5398|5395|5377|5375|5402|5401|5376|5374|9538
1647439500000|2022-03-16 14:05:00|5379|5376|5375|5373|5381|5379|5371|5370|7728
1647439800000|2022-03-16 14:10:00|5377|5375|5363|5360|5380|5379|5358|5357|22590
1647440100000|2022-03-16 14:15:00|5364|5361|5355|5352|5373|5370|5353|5350|15342
1647440400000|2022-03-16 14:20:00|5354|5353|5366|5363|5366|5364|5351|5349|15776
1647440700000|2022-03-16 14:25:00|5367|5364|5370|5368|5374|5372|5353|5352|10476
1647441000000|2022-03-16 14:30:00|5368|5367|5377|5375|5378|5375|5357|5355|9038
1647441300000|2022-03-16 14:35:00|5378|5372|5388|5386|5390|5388|5374|5372|7472
1647441600000|2022-03-16 14:40:00|5387|5384|5404|5401|5409|5407|5383|5382|17939
1647441900000|2022-03-16 14:45:00|5403|5402|5419|5417|5419|5417|5392|5390|11822
1647442200000|2022-03-16 14:50:00|5417|5416|5398|5396|5420|5418|5391|5390|8138
1647442500000|2022-03-16 14:55:00|5399|5398|5418|5416|5420|5419|5399|5397|11476
1647442800000|2022-03-16 15:00:00|5419|5417|5412|5411|5424|5422|5408|5406|14625
1647443100000|2022-03-16 15:05:00|5411|5410|5410|5408|5416|5414|5407|5404|10064
1647443400000|2022-03-16 15:10:00|5411|5409|5423|5420|5423|5421|5408|5406|8899
1647443700000|2022-03-16 15:15:00|5422|5421|5419|5417|5423|5421|5417|5415|8025
1647444000000|2022-03-16 15:20:00|5417|5416|5420|5418|5420|5419|5410|5409|15974
1647444300000|2022-03-16 15:25:00|5419|5419|5417|5416|5423|5421|5413|5411|10342
1647444600000|2022-03-16 15:30:00|5418|5417|5405|5404|5419|5417|5404|5403|13000
1647444900000|2022-03-16 15:35:00|5404|5403|5415|5414|5421|5419|5401|5400|15571
1647445200000|2022-03-16 15:40:00|5416|5413|5420|5418|5420|5419|5414|5411|9189
1647445500000|2022-03-16 15:45:00|5419|5419|5419|5417|5432|5430|5417|5415|10045
1647445800000|2022-03-16 15:50:00|5418|5418|5419|5417|5423|5421|5411|5409|7877
1647446100000|2022-03-16 15:55:00|5417|5416|5430|5428|5433|5432|5417|5416|8606
1647446400000|2022-03-16 16:00:00|5431|5429|5440|5438|5440|5439|5429|5427|12448
1647446700000|2022-03-16 16:05:00|5439|5437|5429|5427|5441|5439|5429|5427|6608
1647447000000|2022-03-16 16:10:00|5428|5426|5429|5427|5429|5428|5420|5418|8157
1647447300000|2022-03-16 16:15:00|5427|5425|5434|5432|5434|5432|5425|5423|10710
1647447600000|2022-03-16 16:20:00|5432|5430|5439|5437|5441|5439|5430|5428|12276
1647447900000|2022-03-16 16:25:00|5438|5436|5445|5443|5446|5444|5437|5436|14107
1647504000000|2022-03-17 08:00:00|5440|5433|5515|5510|5515|5510|5432|5426|22000
1647504300000|2022-03-17 08:05:00|5525|5519|5491|5487|5536|5530|5477|5474|11013
1647504600000|2022-03-17 08:10:00|5490|5486|5483|5479|5513|5508|5470|5466|6748
1647504900000|2022-03-17 08:15:00|5487|5480|5494|5491|5496|5494|5478|5476|18725
1647505200000|2022-03-17 08:20:00|5495|5493|5490|5488|5507|5504|5484|5482|7343
1647505500000|2022-03-17 08:25:00|5491|5489|5503|5501|5509|5508|5491|5489|8289
1647505800000|2022-03-17 08:30:00|5505|5502|5490|5488|5514|5511|5488|5487|9402
1647506100000|2022-03-17 08:35:00|5489|5487|5497|5495|5500|5498|5485|5483|7143
1647506400000|2022-03-17 08:40:00|5498|5496|5495|5493|5500|5497|5491|5489|4341
1647506700000|2022-03-17 08:45:00|5492|5490|5493|5491|5499|5496|5492|5490|2587
1647507000000|2022-03-17 08:50:00|5490|5489|5492|5490|5499|5496|5487|5485|5330
1647507300000|2022-03-17 08:55:00|5493|5491|5516|5513|5516|5513|5488|5486|10057
1647507600000|2022-03-17 09:00:00|5515|5514|5500|5497|5518|5516|5495|5494|4266
1647507900000|2022-03-17 09:05:00|5499|5500|5500|5497|5508|5505|5497|5495|2665
1647508200000|2022-03-17 09:10:00|5499|5496|5511|5509|5512|5510|5496|5495|3074
1647508500000|2022-03-17 09:15:00|5510|5510|5490|5487|5510|5510|5490|5487|3049
1647508800000|2022-03-17 09:20:00|5493|5488|5497|5495|5498|5496|5487|5486|5014
1647509100000|2022-03-17 09:25:00|5495|5493|5487|5484|5496|5494|5477|5475|2605
1647509400000|2022-03-17 09:30:00|5485|5482|5472|5469|5486|5483|5472|5469|3084
1647509700000|2022-03-17 09:35:00|5470|5468|5487|5485|5487|5485|5470|5468|3834
1647510000000|2022-03-17 09:40:00|5488|5486|5478|5475|5490|5488|5477|5474|3327
1647510300000|2022-03-17 09:45:00|5481|5476|5480|5477|5488|5487|5480|5476|2536
1647510600000|2022-03-17 09:50:00|5481|5478|5494|5492|5494|5492|5481|5478|2306
1647510900000|2022-03-17 09:55:00|5496|5493|5489|5487|5496|5494|5484|5481|3413
1647511200000|2022-03-17 10:00:00|5490|5489|5480|5478|5495|5493|5474|5472|9203
1647511500000|2022-03-17 10:05:00|5481|5479|5473|5472|5483|5481|5472|5469|3318
1647511800000|2022-03-17 10:10:00|5474|5474|5484|5482|5484|5483|5474|5471|4903
1647512100000|2022-03-17 10:15:00|5483|5481|5455|5453|5490|5489|5452|5450|5488
1647512400000|2022-03-17 10:20:00|5456|5455|5459|5457|5464|5462|5449|5447|4841
1647512700000|2022-03-17 10:25:00|5458|5456|5468|5466|5468|5466|5456|5455|4902
1647513000000|2022-03-17 10:30:00|5469|5467|5475|5473|5475|5473|5463|5462|4102
1647513300000|2022-03-17 10:35:00|5477|5474|5479|5477|5483|5481|5468|5466|4124
1647513600000|2022-03-17 10:40:00|5482|5480|5482|5480|5485|5483|5479|5478|3942
1647513900000|2022-03-17 10:45:00|5483|5481|5495|5493|5495|5493|5480|5478|5875
1647514200000|2022-03-17 10:50:00|5494|5492|5480|5478|5494|5492|5480|5478|4148
1647514500000|2022-03-17 10:55:00|5479|5477|5479|5477|5484|5482|5478|5477|6321
1647514800000|2022-03-17 11:00:00|5478|5476|5479|5476|5479|5477|5475|5474|6696
1647515100000|2022-03-17 11:05:00|5478|5477|5477|5475|5482|5481|5475|5473|3248
1647515400000|2022-03-17 11:10:00|5478|5476|5479|5477|5479|5477|5475|5473|2261
1647515700000|2022-03-17 11:15:00|5478|5476|5478|5476|5479|5477|5475|5473|1613
1647516000000|2022-03-17 11:20:00|5481|5477|5478|5476|5485|5483|5477|5475|2516
1647516300000|2022-03-17 11:25:00|5477|5475|5479|5477|5480|5478|5475|5473|2384
1647516600000|2022-03-17 11:30:00|5480|5478|5477|5476|5484|5483|5477|5476|2443
1647516900000|2022-03-17 11:35:00|5478|5477|5481|5479|5483|5481|5478|5476|3451
1647517200000|2022-03-17 11:40:00|5482|5481|5476|5474|5482|5481|5472|5470|3727
1647517500000|2022-03-17 11:45:00|5478|5476|5485|5483|5485|5483|5477|5475|2904
1647517800000|2022-03-17 11:50:00|5484|5482|5484|5482|5485|5483|5479|5478|3738
1647518100000|2022-03-17 11:55:00|5485|5483|5497|5495|5497|5495|5483|5481|7695
1647518400000|2022-03-17 12:00:00|5499|5497|5508|5505|5520|5518|5497|5496|11076
1647518700000|2022-03-17 12:05:00|5509|5507|5522|5519|5522|5519|5503|5501|8009
1647519000000|2022-03-17 12:10:00|5523|5521|5499|5498|5527|5525|5499|5498|53486
1647519300000|2022-03-17 12:15:00|5503|5501|5498|5496|5513|5510|5498|5496|4477
1647519600000|2022-03-17 12:20:00|5500|5498|5500|5497|5504|5501|5498|5497|6364
1647519900000|2022-03-17 12:25:00|5501|5498|5502|5500|5508|5507|5498|5496|4767
1647520200000|2022-03-17 12:30:00|5505|5503|5530|5528|5530|5528|5503|5502|5245
1647520500000|2022-03-17 12:35:00|5532|5530|5531|5529|5534|5531|5522|5520|13089
1647520800000|2022-03-17 12:40:00|5530|5528|5517|5515|5538|5536|5517|5515|5505
1647521100000|2022-03-17 12:45:00|5515|5513|5522|5520|5523|5521|5515|5513|4655
1647521400000|2022-03-17 12:50:00|5521|5519|5520|5518|5521|5519|5515|5514|3555
1647521700000|2022-03-17 12:55:00|5519|5517|5515|5513|5520|5518|5514|5512|4915
1647522000000|2022-03-17 13:00:00|5516|5514|5516|5515|5523|5521|5515|5513|3514
1647522300000|2022-03-17 13:05:00|5515|5514|5520|5519|5520|5519|5513|5512|1227
1647522600000|2022-03-17 13:10:00|5521|5520|5520|5519|5528|5526|5520|5519|1793
1647522900000|2022-03-17 13:15:00|5519|5518|5518|5516|5520|5518|5512|5511|7077
1647523200000|2022-03-17 13:20:00|5517|5515|5509|5506|5524|5521|5509|5506|8036
1647523500000|2022-03-17 13:25:00|5508|5507|5517|5516|5517|5516|5496|5495|9058
1647523800000|2022-03-17 13:30:00|5519|5515|5546|5544|5548|5546|5516|5514|22694
1647524100000|2022-03-17 13:35:00|5547|5545|5559|5556|5559|5557|5530|5528|22595
1647524400000|2022-03-17 13:40:00|5560|5557|5546|5544|5570|5567|5544|5541|11828
1647524700000|2022-03-17 13:45:00|5545|5543|5534|5533|5554|5553|5534|5533|10450
1647525000000|2022-03-17 13:50:00|5535|5534|5512|5510|5536|5534|5511|5509|8604
1647525300000|2022-03-17 13:55:00|5511|5509|5517|5515|5522|5520|5509|5507|10328
1647525600000|2022-03-17 14:00:00|5518|5516|5518|5516|5528|5526|5507|5504|9627
1647525900000|2022-03-17 14:05:00|5517|5515|5533|5531|5541|5539|5517|5515|10098
1647526200000|2022-03-17 14:10:00|5535|5532|5545|5543|5550|5548|5530|5529|14580
1647526500000|2022-03-17 14:15:00|5546|5544|5544|5543|5555|5553|5538|5536|13931
1647526800000|2022-03-17 14:20:00|5547|5545|5553|5552|5556|5554|5543|5541|12309
1647527100000|2022-03-17 14:25:00|5554|5551|5556|5554|5564|5563|5550|5548|22743
1647527400000|2022-03-17 14:30:00|5558|5555|5551|5549|5559|5557|5545|5542|103337
1647527700000|2022-03-17 14:35:00|5550|5548|5553|5552|5554|5553|5549|5547|38237
1647528000000|2022-03-17 14:40:00|5555|5553|5557|5555|5560|5559|5553|5551|17136
1647528300000|2022-03-17 14:45:00|5558|5556|5563|5562|5570|5568|5557|5555|105625
1647528600000|2022-03-17 14:50:00|5567|5564|5575|5573|5577|5575|5560|5559|15160
1647528900000|2022-03-17 14:55:00|5573|5572|5567|5565|5573|5572|5563|5562|22801
1647529200000|2022-03-17 15:00:00|5566|5564|5564|5563|5569|5567|5562|5560|12609
1647529500000|2022-03-17 15:05:00|5568|5567|5566|5565|5576|5575|5566|5564|11942
1647529800000|2022-03-17 15:10:00|5567|5566|5563|5562|5570|5569|5563|5562|9274
1647530100000|2022-03-17 15:15:00|5564|5563|5558|5557|5564|5563|5557|5556|21177
1647530400000|2022-03-17 15:20:00|5559|5559|5560|5559|5562|5561|5557|5556|9196
1647530700000|2022-03-17 15:25:00|5561|5560|5565|5563|5567|5566|5560|5559|10723
1647531000000|2022-03-17 15:30:00|5563|5561|5564|5563|5569|5568|5561|5560|14064
1647531300000|2022-03-17 15:35:00|5565|5564|5568|5567|5572|5571|5562|5560|17689
1647531600000|2022-03-17 15:40:00|5569|5568|5564|5563|5569|5568|5562|5561|9652
1647531900000|2022-03-17 15:45:00|5565|5564|5568|5567|5569|5568|5565|5563|10182
1647532200000|2022-03-17 15:50:00|5567|5566|5560|5559|5567|5566|5557|5555|14077
1647532500000|2022-03-17 15:55:00|5561|5560|5558|5557|5561|5560|5555|5554|9792
1647532800000|2022-03-17 16:00:00|5560|5556|5554|5553|5560|5559|5553|5552|12467
1647533100000|2022-03-17 16:05:00|5555|5554|5553|5552|5559|5557|5552|5551|11639
1647533400000|2022-03-17 16:10:00|5554|5551|5547|5545|5554|5552|5546|5545|10142
1647533700000|2022-03-17 16:15:00|5546|5546|5547|5545|5548|5547|5540|5539|11355
1647534000000|2022-03-17 16:20:00|5546|5544|5573|5572|5573|5572|5545|5544|26340
1647534300000|2022-03-17 16:25:00|5571|5571|5592|5590|5593|5591|5568|5567|18046
1647590400000|2022-03-18 08:00:00|5674|5641|5593|5589|5674|5644|5582|5579|13117
1647590700000|2022-03-18 08:05:00|5595|5590|5581|5575|5606|5601|5579|5575|16847
1647591000000|2022-03-18 08:10:00|5579|5577|5575|5572|5587|5584|5572|5569|10577
1647591300000|2022-03-18 08:15:00|5576|5574|5580|5578|5587|5585|5572|5569|11128
1647591600000|2022-03-18 08:20:00|5582|5580|5590|5588|5590|5588|5579|5577|4495
1647591900000|2022-03-18 08:25:00|5589|5586|5588|5585|5595|5593|5587|5585|8200
1647592200000|2022-03-18 08:30:00|5590|5586|5586|5583|5594|5592|5585|5583|5664
1647592500000|2022-03-18 08:35:00|5590|5584|5595|5592|5599|5598|5588|5584|4509
1647592800000|2022-03-18 08:40:00|5596|5595|5592|5590|5596|5595|5590|5589|5510
1647593100000|2022-03-18 08:45:00|5593|5588|5590|5588|5595|5592|5585|5582|3373
1647593400000|2022-03-18 08:50:00|5588|5586|5590|5588|5595|5593|5586|5584|3182
1647593700000|2022-03-18 08:55:00|5589|5587|5595|5593|5595|5594|5582|5580|5045
1647594000000|2022-03-18 09:00:00|5597|5595|5601|5599|5605|5603|5594|5593|5191
1647594300000|2022-03-18 09:05:00|5600|5597|5579|5577|5600|5597|5577|5576|4192
1647594600000|2022-03-18 09:10:00|5580|5578|5569|5566|5580|5578|5568|5566|3135
1647594900000|2022-03-18 09:15:00|5566|5564|5566|5564|5571|5569|5560|5558|2892
1647595200000|2022-03-18 09:20:00|5567|5565|5565|5563|5569|5566|5563|5562|3646
1647595500000|2022-03-18 09:25:00|5564|5562|5578|5575|5580|5577|5562|5559|15964
1647595800000|2022-03-18 09:30:00|5580|5578|5571|5569|5584|5581|5568|5566|3979
1647596100000|2022-03-18 09:35:00|5573|5572|5590|5588|5592|5590|5568|5566|4354
1647596400000|2022-03-18 09:40:00|5589|5587|5596|5594|5599|5597|5589|5587|4915
1647596700000|2022-03-18 09:45:00|5597|5596|5604|5602|5607|5605|5597|5595|3610
1647597000000|2022-03-18 09:50:00|5603|5601|5609|5607|5609|5607|5602|5600|2491
1647597300000|2022-03-18 09:55:00|5610|5608|5622|5620|5622|5620|5607|5605|4857
1647597600000|2022-03-18 10:00:00|5618|5616|5625|5622|5630|5629|5618|5616|5829
1647597900000|2022-03-18 10:05:00|5624|5620|5629|5628|5633|5630|5620|5618|4180
1647598500000|2022-03-18 10:15:00|5622|5620|5623|5621|5630|5628|5616|5614|17771
1647598800000|2022-03-18 10:20:00|5621|5620|5614|5612|5621|5620|5611|5609|3770
1647599100000|2022-03-18 10:25:00|5612|5611|5617|5615|5619|5617|5610|5608|2607
1647599400000|2022-03-18 10:30:00|5616|5614|5620|5618|5622|5621|5616|5614|3381
1647599700000|2022-03-18 10:35:00|5622|5617|5617|5615|5624|5622|5616|5615|5246
1647600000000|2022-03-18 10:40:00|5616|5616|5613|5611|5616|5616|5607|5605|2678
1647600300000|2022-03-18 10:45:00|5610|5609|5605|5604|5611|5609|5601|5598|4000
1647600600000|2022-03-18 10:50:00|5606|5603|5579|5577|5606|5603|5579|5577|39509
1647600900000|2022-03-18 10:55:00|5580|5578|5582|5580|5589|5587|5579|5577|42255
1647601200000|2022-03-18 11:00:00|5583|5581|5590|5589|5605|5603|5581|5579|7112
1647601500000|2022-03-18 11:05:00|5586|5585|5593|5592|5593|5592|5577|5575|3291
1647601800000|2022-03-18 11:10:00|5592|5590|5595|5594|5597|5595|5588|5586|5227
1647602100000|2022-03-18 11:15:00|5596|5595|5595|5594|5599|5598|5594|5592|2353
1647602400000|2022-03-18 11:20:00|5594|5592|5600|5598|5600|5598|5587|5585|4626
1647602700000|2022-03-18 11:25:00|5599|5599|5597|5596|5599|5599|5590|5589|3363
1647603000000|2022-03-18 11:30:00|5596|5594|5604|5603|5609|5608|5595|5594|2910
1647603300000|2022-03-18 11:35:00|5602|5600|5595|5594|5604|5602|5595|5594|4741
1647603600000|2022-03-18 11:40:00|5594|5592|5599|5597|5599|5598|5591|5589|2421
1647603900000|2022-03-18 11:45:00|5598|5595|5605|5603|5605|5603|5594|5592|2539
1647604200000|2022-03-18 11:50:00|5603|5601|5597|5595|5604|5603|5595|5593|1944
1647604500000|2022-03-18 11:55:00|5598|5597|5599|5597|5606|5604|5598|5596|4920
1647604800000|2022-03-18 12:00:00|5600|5598|5596|5594|5601|5599|5591|5588|4477
1647605100000|2022-03-18 12:05:00|5597|5596|5596|5594|5600|5597|5592|5589|3488
1647605400000|2022-03-18 12:10:00|5597|5595|5592|5590|5600|5598|5592|5590|7216
1647605700000|2022-03-18 12:15:00|5590|5588|5588|5586|5591|5589|5581|5578|2465
1647606000000|2022-03-18 12:20:00|5590|5588|5582|5580|5593|5591|5581|5579|3365
1647606300000|2022-03-18 12:25:00|5583|5581|5580|5578|5584|5581|5576|5574|2646
1647606600000|2022-03-18 12:30:00|5581|5579|5583|5582|5587|5585|5579|5577|2775
1647606900000|2022-03-18 12:35:00|5584|5583|5579|5578|5584|5583|5575|5574|2538
1647607200000|2022-03-18 12:40:00|5580|5579|5590|5589|5596|5593|5580|5578|3575
1647607500000|2022-03-18 12:45:00|5589|5588|5588|5586|5594|5592|5588|5586|2456
1647607800000|2022-03-18 12:50:00|5587|5585|5588|5586|5594|5593|5587|5585|4225
1647608100000|2022-03-18 12:55:00|5587|5585|5592|5590|5592|5591|5586|5585|1154
1647608400000|2022-03-18 13:00:00|5594|5592|5595|5593|5598|5596|5593|5591|2169
1647608700000|2022-03-18 13:05:00|5597|5595|5603|5601|5606|5604|5597|5595|1890
1647609000000|2022-03-18 13:10:00|5604|5602|5604|5602|5604|5602|5602|5600|611
1647609300000|2022-03-18 13:15:00|5603|5601|5607|5605|5612|5610|5603|5601|2479
1647609600000|2022-03-18 13:20:00|5610|5607|5613|5611|5619|5617|5610|5607|2749
1647609900000|2022-03-18 13:25:00|5614|5612|5631|5629|5633|5630|5614|5612|5676
1647610200000|2022-03-18 13:30:00|5633|5632|5625|5622|5635|5632|5615|5614|9055
1647610500000|2022-03-18 13:35:00|5624|5624|5629|5626|5649|5647|5624|5624|13712
1647610800000|2022-03-18 13:40:00|5628|5627|5644|5642|5653|5650|5628|5626|9191
1647611100000|2022-03-18 13:45:00|5643|5641|5652|5650|5657|5655|5641|5639|8425
1647611400000|2022-03-18 13:50:00|5653|5651|5645|5644|5654|5653|5645|5643|5422
1647611700000|2022-03-18 13:55:00|5646|5643|5663|5661|5673|5671|5644|5643|9316
1647612000000|2022-03-18 14:00:00|5664|5659|5674|5672|5680|5677|5661|5659|11334
1647612300000|2022-03-18 14:05:00|5676|5674|5678|5676|5682|5680|5672|5670|8386
1647612600000|2022-03-18 14:10:00|5676|5675|5679|5677|5683|5681|5674|5673|13658
1647612900000|2022-03-18 14:15:00|5681|5678|5674|5672|5681|5679|5670|5668|9876
1647613200000|2022-03-18 14:20:00|5675|5674|5666|5664|5676|5675|5661|5659|9763
1647613500000|2022-03-18 14:25:00|5667|5665|5667|5664|5674|5673|5663|5661|9703
1647613800000|2022-03-18 14:30:00|5666|5665|5647|5645|5667|5666|5645|5643|16063
1647614100000|2022-03-18 14:35:00|5645|5643|5639|5637|5649|5647|5636|5635|8285
1647614400000|2022-03-18 14:40:00|5638|5636|5646|5644|5646|5644|5634|5632|12664
1647614700000|2022-03-18 14:45:00|5644|5642|5645|5643|5651|5649|5644|5642|15949
1647615000000|2022-03-18 14:50:00|5644|5642|5641|5639|5649|5647|5640|5639|9568
1647615300000|2022-03-18 14:55:00|5640|5640|5617|5615|5642|5640|5616|5613|8537
1647615600000|2022-03-18 15:00:00|5616|5613|5613|5611|5620|5618|5603|5601|12218
1647615900000|2022-03-18 15:05:00|5611|5612|5610|5608|5617|5615|5608|5606|10196
1647616200000|2022-03-18 15:10:00|5609|5609|5609|5607|5611|5610|5600|5598|8259
1647616500000|2022-03-18 15:15:00|5608|5606|5615|5613|5615|5613|5606|5605|7187
1647616800000|2022-03-18 15:20:00|5614|5612|5604|5602|5614|5612|5602|5600|7076
1647617100000|2022-03-18 15:25:00|5603|5603|5612|5610|5613|5611|5600|5598|8522
1647617400000|2022-03-18 15:30:00|5613|5611|5614|5612|5616|5615|5610|5609|10834
1647617700000|2022-03-18 15:35:00|5615|5613|5617|5616|5621|5619|5613|5611|13535
1647618000000|2022-03-18 15:40:00|5618|5617|5612|5611|5618|5617|5612|5610|12614
1647618300000|2022-03-18 15:45:00|5613|5610|5618|5617|5618|5617|5609|5607|10851
1647618600000|2022-03-18 15:50:00|5619|5616|5613|5611|5621|5620|5613|5611|10591
1647618900000|2022-03-18 15:55:00|5614|5612|5612|5610|5619|5617|5611|5609|11794
1647619200000|2022-03-18 16:00:00|5610|5608|5605|5603|5611|5609|5604|5602|11823
1647619500000|2022-03-18 16:05:00|5608|5604|5610|5608|5612|5611|5607|5604|11241
1647619800000|2022-03-18 16:10:00|5613|5611|5611|5610|5616|5615|5610|5608|12135
1647620100000|2022-03-18 16:15:00|5610|5609|5611|5609|5613|5612|5607|5605|8700
1647620400000|2022-03-18 16:20:00|5609|5608|5597|5596|5610|5608|5593|5591|10018
1647620700000|2022-03-18 16:25:00|5596|5595|5596|5594|5602|5600|5595|5592|19072
1647849600000|2022-03-21 08:00:00|5598|5597|5599|5594|5603|5598|5576|5570|72074
1647849900000|2022-03-21 08:05:00|5598|5593|5641|5638|5642|5639|5598|5593|20768
1647850200000|2022-03-21 08:10:00|5640|5636|5658|5654|5667|5662|5640|5636|27314
1647850500000|2022-03-21 08:15:00|5659|5656|5689|5687|5697|5693|5659|5656|22066
1647850800000|2022-03-21 08:20:00|5688|5686|5711|5708|5716|5712|5685|5682|24719
1647851100000|2022-03-21 08:25:00|5712|5709|5711|5708|5722|5718|5701|5697|21304
1647851400000|2022-03-21 08:30:00|5710|5709|5694|5692|5715|5712|5694|5690|32417
1647851700000|2022-03-21 08:35:00|5693|5691|5712|5710|5713|5710|5693|5691|27489
1647852000000|2022-03-21 08:40:00|5713|5711|5716|5714|5717|5715|5703|5701|13996
1647852300000|2022-03-21 08:45:00|5717|5715|5714|5712|5722|5720|5706|5705|19705
1647852600000|2022-03-21 08:50:00|5715|5713|5708|5705|5728|5725|5708|5705|45540
1647852900000|2022-03-21 08:55:00|5709|5706|5703|5700|5715|5713|5702|5700|21573
1647853200000|2022-03-21 09:00:00|5702|5701|5700|5699|5711|5709|5700|5699|8646
1647853500000|2022-03-21 09:05:00|5701|5700|5694|5692|5707|5704|5689|5688|33734
1647853800000|2022-03-21 09:10:00|5695|5693|5707|5704|5708|5706|5692|5690|8806
1647854100000|2022-03-21 09:15:00|5708|5706|5713|5711|5717|5714|5704|5702|10941
1647854400000|2022-03-21 09:20:00|5714|5712|5726|5724|5732|5728|5712|5710|10866
1647854700000|2022-03-21 09:25:00|5725|5723|5722|5720|5725|5723|5712|5709|13351
1647855000000|2022-03-21 09:30:00|5723|5721|5730|5728|5731|5729|5719|5716|8547
1647855300000|2022-03-21 09:35:00|5729|5727|5739|5736|5739|5736|5726|5723|12414
1647855600000|2022-03-21 09:40:00|5741|5737|5728|5726|5742|5740|5728|5726|16604
1647855900000|2022-03-21 09:45:00|5729|5727|5736|5734|5739|5738|5729|5726|8544
1647856200000|2022-03-21 09:50:00|5735|5733|5742|5740|5743|5741|5734|5732|6622
1647856500000|2022-03-21 09:55:00|5741|5739|5738|5736|5744|5742|5738|5736|16226
1647856800000|2022-03-21 10:00:00|5737|5735|5749|5747|5750|5748|5737|5735|12772
1647857100000|2022-03-21 10:05:00|5748|5746|5753|5751|5753|5752|5745|5743|9822
1647857400000|2022-03-21 10:10:00|5754|5752|5762|5760|5763|5761|5754|5751|14269
1647857700000|2022-03-21 10:15:00|5763|5761|5749|5747|5769|5767|5744|5740|37015
1647858000000|2022-03-21 10:20:00|5750|5748|5742|5740|5756|5754|5739|5736|18851
1647858300000|2022-03-21 10:25:00|5741|5739|5744|5742|5745|5743|5737|5735|15823
1647858600000|2022-03-21 10:30:00|5743|5741|5754|5752|5755|5753|5743|5741|14225
1647858900000|2022-03-21 10:35:00|5755|5751|5760|5757|5762|5759|5750|5748|12602
1647859200000|2022-03-21 10:40:00|5761|5758|5761|5759|5767|5765|5758|5756|11360
1647859500000|2022-03-21 10:45:00|5762|5760|5760|5758|5765|5763|5758|5757|13858
1647859800000|2022-03-21 10:50:00|5761|5759|5756|5754|5763|5761|5755|5753|11711
1647860100000|2022-03-21 10:55:00|5757|5755|5762|5759|5768|5765|5756|5754|20299
1647860400000|2022-03-21 11:00:00|5760|5760|5759|5756|5766|5765|5755|5753|19001
1647860700000|2022-03-21 11:05:00|5758|5755|5749|5747|5761|5760|5749|5747|21953
1647861000000|2022-03-21 11:10:00|5750|5746|5760|5758|5762|5759|5747|5745|15821
1647861300000|2022-03-21 11:15:00|5759|5757|5760|5758|5764|5762|5758|5756|15667
1647861600000|2022-03-21 11:20:00|5759|5757|5757|5756|5764|5762|5754|5753|28059
1647861900000|2022-03-21 11:25:00|5758|5757|5761|5759|5766|5764|5757|5755|12509
1647862200000|2022-03-21 11:30:00|5762|5760|5761|5759|5764|5762|5755|5753|14640
1647862500000|2022-03-21 11:35:00|5762|5760|5766|5763|5766|5765|5760|5758|22004
1647862800000|2022-03-21 11:40:00|5765|5764|5771|5769|5772|5770|5764|5763|17081
1647863100000|2022-03-21 11:45:00|5770|5770|5773|5771|5778|5776|5769|5767|15410
1647863400000|2022-03-21 11:50:00|5772|5770|5769|5766|5774|5772|5768|5766|13868
1647863700000|2022-03-21 11:55:00|5768|5765|5755|5752|5768|5767|5753|5752|18859
1647864000000|2022-03-21 12:00:00|5754|5753|5754|5752|5760|5758|5751|5749|10744
1647864300000|2022-03-21 12:05:00|5753|5751|5745|5743|5754|5753|5745|5743|4530
1647864600000|2022-03-21 12:10:00|5746|5744|5748|5746|5756|5754|5745|5743|3039
1647864900000|2022-03-21 12:15:00|5747|5745|5740|5738|5747|5745|5739|5736|3627
1647865200000|2022-03-21 12:20:00|5741|5739|5746|5744|5746|5744|5738|5736|1686
1647865500000|2022-03-21 12:25:00|5750|5748|5758|5755|5758|5756|5749|5748|1871
1647865800000|2022-03-21 12:30:00|5757|5754|5760|5758|5762|5760|5754|5752|2100
1647866100000|2022-03-21 12:35:00|5759|5759|5771|5770|5771|5770|5759|5757|2114
1647866400000|2022-03-21 12:40:00|5770|5769|5775|5773|5775|5773|5767|5765|3155
1647866700000|2022-03-21 12:45:00|5777|5772|5770|5768|5777|5774|5768|5766|2974
1647867000000|2022-03-21 12:50:00|5769|5767|5765|5764|5769|5768|5764|5763|4180
1647867300000|2022-03-21 12:55:00|5768|5767|5765|5763|5773|5771|5764|5761|4880
1647867600000|2022-03-21 13:00:00|5763|5762|5762|5760|5766|5764|5762|5760|2584
1647867900000|2022-03-21 13:05:00|5763|5761|5769|5768|5771|5770|5762|5760|3391
1647868200000|2022-03-21 13:10:00|5772|5767|5774|5772|5776|5774|5770|5767|2330
1647868500000|2022-03-21 13:15:00|5773|5771|5776|5774|5780|5777|5772|5770|3334
1647868800000|2022-03-21 13:20:00|5777|5776|5788|5785|5788|5785|5775|5774|4085
1647869100000|2022-03-21 13:25:00|5790|5787|5776|5774|5792|5789|5769|5766|5107
1647869400000|2022-03-21 13:30:00|5769|5775|5776|5774|5779|5777|5763|5760|9435
1647869700000|2022-03-21 13:35:00|5778|5776|5777|5775|5800|5799|5777|5775|11215
1647870000000|2022-03-21 13:40:00|5778|5776|5776|5773|5782|5780|5768|5766|6248
1647870300000|2022-03-21 13:45:00|5777|5775|5782|5779|5787|5785|5771|5769|9810
1647870600000|2022-03-21 13:50:00|5784|5781|5781|5779|5791|5789|5777|5775|9518
1647870900000|2022-03-21 13:55:00|5780|5777|5788|5785|5790|5789|5778|5777|4966
1647871200000|2022-03-21 14:00:00|5787|5783|5784|5782|5789|5787|5778|5776|4329
1647871500000|2022-03-21 14:05:00|5783|5781|5778|5776|5788|5785|5773|5771|12007
1647871800000|2022-03-21 14:10:00|5780|5777|5782|5780|5785|5782|5777|5775|8947
1647872100000|2022-03-21 14:15:00|5780|5779|5795|5793|5797|5794|5777|5775|10256
1647872400000|2022-03-21 14:20:00|5794|5791|5786|5783|5794|5791|5782|5779|3773
1647872700000|2022-03-21 14:25:00|5787|5784|5772|5770|5787|5784|5769|5767|4835
1647873000000|2022-03-21 14:30:00|5771|5769|5774|5772|5777|5775|5765|5763|6981
1647873300000|2022-03-21 14:35:00|5775|5773|5789|5788|5791|5789|5775|5773|5079
1647873600000|2022-03-21 14:40:00|5791|5789|5782|5781|5797|5795|5781|5779|81002
1647873900000|2022-03-21 14:45:00|5783|5782|5793|5791|5793|5791|5779|5778|6546
1647874200000|2022-03-21 14:50:00|5791|5789|5803|5802|5804|5802|5791|5789|43087
1647874500000|2022-03-21 14:55:00|5804|5801|5799|5798|5809|5808|5797|5795|7755
1647874800000|2022-03-21 15:00:00|5800|5799|5803|5802|5808|5806|5797|5795|8445
1647875100000|2022-03-21 15:05:00|5804|5803|5795|5794|5809|5807|5795|5794|7566
1647875400000|2022-03-21 15:10:00|5796|5795|5793|5790|5797|5795|5787|5786|11585
1647875700000|2022-03-21 15:15:00|5792|5789|5790|5787|5798|5796|5785|5784|5358
1647876000000|2022-03-21 15:20:00|5791|5788|5789|5787|5791|5789|5781|5779|8824
1647876300000|2022-03-21 15:25:00|5790|5788|5794|5793|5794|5793|5788|5786|4880
1647876600000|2022-03-21 15:30:00|5795|5790|5795|5792|5797|5795|5788|5786|43135
1647876900000|2022-03-21 15:35:00|5794|5791|5795|5793|5798|5796|5792|5791|9420
1647877200000|2022-03-21 15:40:00|5794|5792|5784|5783|5798|5797|5784|5783|4919
1647877500000|2022-03-21 15:45:00|5785|5785|5785|5783|5787|5786|5782|5780|3453
1647877800000|2022-03-21 15:50:00|5784|5782|5788|5786|5790|5788|5782|5780|3973
1647878100000|2022-03-21 15:55:00|5790|5788|5798|5796|5798|5796|5789|5788|9605
1647878400000|2022-03-21 16:00:00|5797|5795|5807|5804|5810|5808|5795|5793|9540
1647878700000|2022-03-21 16:05:00|5808|5806|5809|5808|5810|5808|5805|5803|5888
1647879000000|2022-03-21 16:10:00|5808|5807|5804|5802|5813|5811|5802|5801|8306
1647879300000|2022-03-21 16:15:00|5803|5801|5802|5801|5806|5804|5802|5800|9282
1647879600000|2022-03-21 16:20:00|5803|5800|5812|5810|5812|5810|5800|5798|11932
1647879900000|2022-03-21 16:25:00|5810|5809|5816|5815|5818|5816|5810|5809|17420
1647936000000|2022-03-22 08:00:00|5829|5825|5804|5800|5839|5836|5801|5797|16366
1647936300000|2022-03-22 08:05:00|5803|5801|5793|5790|5807|5803|5783|5781|9210
1647936600000|2022-03-22 08:10:00|5792|5789|5771|5769|5793|5790|5768|5766|7055
1647936900000|2022-03-22 08:15:00|5770|5768|5767|5766|5775|5771|5762|5759|10782
1647937200000|2022-03-22 08:20:00|5769|5767|5772|5770|5789|5786|5767|5765|4418
1647937500000|2022-03-22 08:25:00|5773|5771|5778|5776|5789|5786|5773|5770|4870
1647937800000|2022-03-22 08:30:00|5777|5775|5791|5789|5797|5793|5767|5764|9616
1647938100000|2022-03-22 08:35:00|5790|5788|5808|5805|5814|5812|5790|5788|5286
1647938400000|2022-03-22 08:40:00|5811|5806|5803|5801|5811|5809|5801|5799|6962
1647938700000|2022-03-22 08:45:00|5801|5799|5799|5797|5810|5808|5799|5796|4100
1647939000000|2022-03-22 08:50:00|5801|5799|5807|5804|5814|5812|5800|5798|2634
1647939300000|2022-03-22 08:55:00|5805|5803|5807|5805|5809|5806|5797|5794|3557
1647939600000|2022-03-22 09:00:00|5806|5804|5815|5813|5816|5813|5806|5804|2473
1647939900000|2022-03-22 09:05:00|5816|5814|5810|5809|5822|5819|5810|5809|3729
1647940200000|2022-03-22 09:10:00|5812|5810|5814|5812|5818|5816|5809|5807|3191
1647940500000|2022-03-22 09:15:00|5813|5810|5810|5808|5816|5813|5808|5806|2598
1647940800000|2022-03-22 09:20:00|5811|5809|5817|5815|5822|5820|5810|5807|1748
1647941100000|2022-03-22 09:25:00|5820|5817|5816|5814|5820|5818|5815|5813|2158
1647941400000|2022-03-22 09:30:00|5815|5813|5819|5817|5819|5817|5813|5811|3629
1647941700000|2022-03-22 09:35:00|5820|5818|5830|5828|5830|5828|5820|5818|4354
1647942000000|2022-03-22 09:40:00|5829|5827|5831|5828|5832|5831|5827|5825|2408
1647942300000|2022-03-22 09:45:00|5832|5829|5834|5833|5835|5834|5830|5829|2730
1647942600000|2022-03-22 09:50:00|5832|5831|5837|5835|5839|5838|5832|5831|3571
1647942900000|2022-03-22 09:55:00|5838|5836|5833|5831|5838|5837|5829|5827|4719
1647943200000|2022-03-22 10:00:00|5832|5830|5841|5839|5841|5839|5829|5828|4668
1647943500000|2022-03-22 10:05:00|5840|5838|5846|5844|5846|5845|5840|5838|2855
1647943800000|2022-03-22 10:10:00|5844|5843|5840|5838|5844|5843|5838|5836|2789
1647944100000|2022-03-22 10:15:00|5838|5839|5833|5832|5839|5839|5833|5832|4282
1647944400000|2022-03-22 10:20:00|5832|5831|5835|5834|5839|5837|5832|5831|3748
1647944700000|2022-03-22 10:25:00|5834|5833|5834|5832|5838|5836|5826|5825|4472
1647945000000|2022-03-22 10:30:00|5835|5833|5840|5839|5843|5841|5834|5833|4012
1647945300000|2022-03-22 10:35:00|5841|5841|5841|5839|5845|5844|5837|5836|3561
1647945600000|2022-03-22 10:40:00|5844|5841|5851|5849|5851|5849|5841|5840|3065
1647945900000|2022-03-22 10:45:00|5848|5850|5847|5845|5848|5850|5845|5843|2971
1647946200000|2022-03-22 10:50:00|5848|5844|5846|5845|5849|5846|5844|5842|2348
1647946500000|2022-03-22 10:55:00|5847|5846|5848|5846|5849|5848|5847|5845|2313
1647946800000|2022-03-22 11:00:00|5847|5847|5847|5845|5847|5847|5843|5841|5008
1647947100000|2022-03-22 11:05:00|5846|5846|5841|5840|5847|5846|5839|5837|2358
1647947400000|2022-03-22 11:10:00|5843|5839|5854|5852|5855|5852|5842|5839|2716
1647947700000|2022-03-22 11:15:00|5852|5850|5855|5854|5860|5858|5849|5848|2233
1647948000000|2022-03-22 11:20:00|5854|5853|5860|5858|5865|5863|5853|5851|3482
1647948300000|2022-03-22 11:25:00|5858|5856|5861|5859|5863|5861|5857|5855|3304
1647948600000|2022-03-22 11:30:00|5860|5858|5859|5858|5862|5860|5855|5853|4089
1647948900000|2022-03-22 11:35:00|5861|5859|5861|5859|5867|5865|5858|5856|2205
1647949200000|2022-03-22 11:40:00|5862|5860|5869|5867|5871|5869|5857|5855|3251
1647949500000|2022-03-22 11:45:00|5868|5866|5864|5863|5868|5866|5862|5859|5165
1647949800000|2022-03-22 11:50:00|5865|5864|5874|5871|5875|5873|5863|5862|3303
1647950100000|2022-03-22 11:55:00|5873|5872|5874|5873|5875|5874|5869|5867|3241
1647950400000|2022-03-22 12:00:00|5877|5876|5877|5875|5882|5881|5877|5875|4355
1647950700000|2022-03-22 12:05:00|5878|5876|5886|5885|5892|5891|5875|5873|4310
1647951000000|2022-03-22 12:10:00|5885|5884|5888|5885|5894|5892|5881|5878|7044
1647951300000|2022-03-22 12:15:00|5889|5886|5881|5879|5891|5889|5881|5879|5502
1647951600000|2022-03-22 12:20:00|5880|5883|5879|5877|5885|5883|5876|5874|2147
1647951900000|2022-03-22 12:25:00|5878|5878|5886|5884|5891|5889|5878|5877|7625
1647952200000|2022-03-22 12:30:00|5885|5883|5892|5890|5893|5890|5885|5883|2671
1647952500000|2022-03-22 12:35:00|5889|5888|5889|5888|5890|5888|5888|5886|358646
1647952800000|2022-03-22 12:40:00|5890|5887|5892|5891|5892|5891|5889|5887|1530
1647953100000|2022-03-22 12:45:00|5891|5890|5890|5889|5893|5891|5889|5888|2064
1647953400000|2022-03-22 12:50:00|5891|5890|5888|5886|5891|5890|5883|5882|1969
1647953700000|2022-03-22 12:55:00|5887|5885|5886|5885|5890|5889|5885|5884|2905
1647954000000|2022-03-22 13:00:00|5885|5883|5887|5886|5888|5887|5885|5883|4498
1647954300000|2022-03-22 13:05:00|5886|5885|5882|5880|5888|5886|5882|5880|31261
1647954600000|2022-03-22 13:10:00|5880|5879|5877|5875|5880|5879|5872|5871|403788
1647954900000|2022-03-22 13:15:00|5878|5876|5878|5876|5879|5878|5873|5871|2699
1647955200000|2022-03-22 13:20:00|5880|5879|5874|5872|5881|5879|5874|5872|3840
1647955500000|2022-03-22 13:25:00|5875|5873|5873|5872|5878|5877|5872|5870|4380
1647955800000|2022-03-22 13:30:00|5871|5871|5841|5838|5874|5872|5823|5820|12350
1647956100000|2022-03-22 13:35:00|5840|5837|5820|5819|5845|5842|5820|5818|18430
1647956400000|2022-03-22 13:40:00|5822|5821|5812|5809|5835|5834|5812|5809|8011
1647956700000|2022-03-22 13:45:00|5811|5808|5813|5812|5815|5812|5801|5800|9945
1647957000000|2022-03-22 13:50:00|5815|5813|5804|5801|5820|5817|5794|5792|12223
1647957300000|2022-03-22 13:55:00|5803|5802|5810|5809|5810|5809|5795|5794|7458
1647957600000|2022-03-22 14:00:00|5812|5810|5768|5766|5812|5810|5768|5766|11099
1647957900000|2022-03-22 14:05:00|5769|5767|5772|5770|5776|5774|5762|5760|9008
1647958200000|2022-03-22 14:10:00|5771|5769|5770|5767|5777|5774|5765|5763|26829
1647958500000|2022-03-22 14:15:00|5771|5769|5765|5763|5771|5769|5759|5757|16389
1647958800000|2022-03-22 14:20:00|5764|5762|5762|5761|5775|5773|5762|5760|24154
1647959100000|2022-03-22 14:25:00|5760|5759|5755|5754|5769|5768|5755|5753|6893
1647959400000|2022-03-22 14:30:00|5756|5753|5748|5746|5756|5754|5739|5738|51478
1647959700000|2022-03-22 14:35:00|5749|5747|5744|5741|5755|5754|5742|5740|8104
1647960000000|2022-03-22 14:40:00|5745|5742|5727|5726|5745|5743|5726|5724|12556
1647960300000|2022-03-22 14:45:00|5726|5725|5736|5735|5739|5738|5726|5724|8841
1647960600000|2022-03-22 14:50:00|5735|5734|5743|5741|5748|5746|5734|5733|5483
1647960900000|2022-03-22 14:55:00|5742|5740|5741|5739|5746|5744|5738|5736|4749
1647961200000|2022-03-22 15:00:00|5739|5738|5725|5722|5741|5739|5725|5722|6783
1647961500000|2022-03-22 15:05:00|5724|5723|5728|5726|5730|5728|5723|5723|22421
1647961800000|2022-03-22 15:10:00|5729|5727|5718|5716|5729|5727|5716|5714|5336
1647962100000|2022-03-22 15:15:00|5717|5717|5713|5711|5720|5719|5707|5706|10512
1647962400000|2022-03-22 15:20:00|5711|5710|5703|5701|5713|5712|5695|5693|11658
1647962700000|2022-03-22 15:25:00|5704|5702|5716|5713|5718|5715|5702|5701|10926
1647963000000|2022-03-22 15:30:00|5715|5714|5709|5708|5715|5714|5703|5701|8963
1647963300000|2022-03-22 15:35:00|5710|5707|5715|5713|5716|5714|5705|5703|5631
1647963600000|2022-03-22 15:40:00|5714|5712|5707|5705|5719|5716|5706|5704|7165
1647963900000|2022-03-22 15:45:00|5705|5704|5710|5708|5711|5709|5703|5701|7118
1647964200000|2022-03-22 15:50:00|5711|5709|5712|5710|5714|5712|5709|5708|8380
1647964500000|2022-03-22 15:55:00|5713|5711|5711|5710|5714|5712|5709|5708|5838
1647964800000|2022-03-22 16:00:00|5712|5711|5707|5706|5713|5712|5707|5706|7682
1647965100000|2022-03-22 16:05:00|5708|5707|5713|5712|5715|5714|5707|5706|7754
1647965400000|2022-03-22 16:10:00|5712|5711|5715|5713|5715|5714|5710|5709|232752
1647965700000|2022-03-22 16:15:00|5714|5714|5704|5703|5714|5714|5702|5701|12501
1647966000000|2022-03-22 16:20:00|5705|5704|5707|5706|5709|5707|5704|5703|10834
1647966300000|2022-03-22 16:25:00|5706|5705|5698|5696|5708|5707|5698|5696|10425
1648022400000|2022-03-23 08:00:00|5750|5748|5727|5723|5762|5757|5720|5715|7691
1648022700000|2022-03-23 08:05:00|5726|5725|5730|5728|5738|5736|5723|5719|4365
1648023000000|2022-03-23 08:10:00|5729|5726|5735|5732|5737|5734|5718|5715|4770
1648023300000|2022-03-23 08:15:00|5742|5738|5754|5752|5754|5752|5737|5735|3547
1648023600000|2022-03-23 08:20:00|5755|5753|5746|5744|5755|5753|5746|5744|2837
1648023900000|2022-03-23 08:25:00|5748|5745|5756|5754|5764|5761|5748|5745|5350
1648024200000|2022-03-23 08:30:00|5755|5753|5757|5756|5763|5759|5753|5750|4318
1648024500000|2022-03-23 08:35:00|5756|5755|5768|5765|5768|5765|5749|5747|3009
1648024800000|2022-03-23 08:40:00|5770|5767|5752|5750|5770|5767|5748|5747|7383
1648025100000|2022-03-23 08:45:00|5755|5749|5752|5749|5755|5753|5751|5749|1715
1648025400000|2022-03-23 08:50:00|5751|5750|5746|5744|5751|5751|5740|5737|2397
1648025700000|2022-03-23 08:55:00|5745|5743|5755|5754|5756|5754|5744|5742|2909
1648026000000|2022-03-23 09:00:00|5754|5752|5769|5766|5774|5771|5754|5752|4152
1648026300000|2022-03-23 09:05:00|5768|5765|5764|5761|5771|5769|5764|5761|3199
1648026600000|2022-03-23 09:10:00|5762|5762|5767|5765|5767|5765|5759|5756|2833
1648026900000|2022-03-23 09:15:00|5766|5764|5772|5770|5772|5770|5764|5762|2142
1648027200000|2022-03-23 09:20:00|5771|5771|5762|5760|5771|5771|5762|5760|2647
1648027500000|2022-03-23 09:25:00|5764|5761|5756|5755|5767|5765|5756|5754|2601
1648027800000|2022-03-23 09:30:00|5754|5754|5747|5745|5755|5754|5747|5745|1822
1648028100000|2022-03-23 09:35:00|5746|5744|5743|5742|5749|5747|5740|5739|8411
1648028400000|2022-03-23 09:40:00|5744|5743|5749|5747|5749|5747|5740|5738|7830
1648028700000|2022-03-23 09:45:00|5751|5748|5751|5749|5751|5749|5740|5738|4742
1648029000000|2022-03-23 09:50:00|5750|5750|5757|5755|5763|5761|5750|5750|4842
1648029300000|2022-03-23 09:55:00|5758|5754|5752|5750|5761|5759|5752|5750|4057
1648029600000|2022-03-23 10:00:00|5750|5748|5765|5762|5765|5763|5750|5748|4188
1648029900000|2022-03-23 10:05:00|5767|5763|5760|5758|5768|5766|5758|5755|1840
1648030200000|2022-03-23 10:10:00|5758|5756|5757|5755|5759|5757|5753|5751|2601
1648030500000|2022-03-23 10:15:00|5759|5757|5759|5757|5764|5762|5758|5756|2467
1648030800000|2022-03-23 10:20:00|5758|5756|5767|5765|5768|5767|5758|5756|2834
1648031100000|2022-03-23 10:25:00|5768|5766|5769|5767|5773|5771|5768|5766|1442
1648031400000|2022-03-23 10:30:00|5768|5766|5764|5763|5768|5767|5763|5761|3412
1648031700000|2022-03-23 10:35:00|5767|5765|5771|5768|5773|5771|5762|5760|4650
1648032000000|2022-03-23 10:40:00|5770|5767|5775|5773|5778|5776|5769|5767|5672
1648032300000|2022-03-23 10:45:00|5776|5772|5779|5777|5780|5778|5776|5772|2292
1648032600000|2022-03-23 10:50:00|5780|5778|5775|5773|5786|5784|5774|5772|2117
1648032900000|2022-03-23 10:55:00|5777|5775|5770|5767|5777|5775|5770|5767|11853
1648033200000|2022-03-23 11:00:00|5771|5768|5768|5766|5771|5769|5763|5762|4991
1648033500000|2022-03-23 11:05:00|5767|5765|5768|5766|5771|5769|5766|5764|2779
1648033800000|2022-03-23 11:10:00|5770|5768|5767|5765|5773|5772|5766|5764|3952
1648034100000|2022-03-23 11:15:00|5769|5766|5770|5768|5772|5770|5767|5765|2772
1648034400000|2022-03-23 11:20:00|5771|5769|5775|5773|5783|5781|5771|5769|5077
1648034700000|2022-03-23 11:25:00|5774|5772|5773|5771|5774|5772|5771|5768|3517
1648035000000|2022-03-23 11:30:00|5770|5768|5771|5769|5776|5774|5770|5768|6108
1648035300000|2022-03-23 11:35:00|5773|5771|5779|5777|5779|5778|5773|5771|1263
1648035600000|2022-03-23 11:40:00|5778|5776|5774|5772|5778|5776|5772|5769|4309
1648035900000|2022-03-23 11:45:00|5771|5769|5772|5770|5774|5771|5767|5765|4362
1648036200000|2022-03-23 11:50:00|5771|5769|5782|5780|5783|5781|5768|5766|6336
1648036500000|2022-03-23 11:55:00|5781|5779|5777|5775|5782|5780|5776|5775|16373
1648036800000|2022-03-23 12:00:00|5775|5773|5776|5774|5778|5776|5770|5768|6783
1648037100000|2022-03-23 12:05:00|5775|5773|5778|5776|5780|5777|5775|5773|1921
1648037400000|2022-03-23 12:10:00|5779|5778|5779|5777|5783|5781|5777|5775|1974
1648037700000|2022-03-23 12:15:00|5780|5778|5776|5773|5780|5779|5774|5772|3743
1648038000000|2022-03-23 12:20:00|5777|5774|5772|5770|5777|5775|5770|5768|6413
1648038300000|2022-03-23 12:25:00|5770|5769|5764|5762|5770|5769|5761|5759|5223
1648038600000|2022-03-23 12:30:00|5766|5764|5755|5753|5767|5765|5753|5751|2611
1648038900000|2022-03-23 12:35:00|5753|5750|5756|5754|5756|5754|5752|5750|3491
1648039200000|2022-03-23 12:40:00|5755|5753|5756|5754|5756|5754|5751|5750|5355
1648039500000|2022-03-23 12:45:00|5755|5753|5753|5751|5756|5753|5752|5750|3508
1648039800000|2022-03-23 12:50:00|5755|5752|5759|5757|5761|5759|5755|5752|3481
1648040100000|2022-03-23 12:55:00|5758|5756|5754|5752|5758|5756|5754|5752|2160
1648040400000|2022-03-23 13:00:00|5752|5751|5757|5755|5757|5755|5751|5748|3435
1648040700000|2022-03-23 13:05:00|5758|5754|5753|5750|5762|5760|5751|5749|2808
1648041000000|2022-03-23 13:10:00|5752|5749|5755|5753|5757|5754|5747|5745|4582
1648041300000|2022-03-23 13:15:00|5756|5754|5756|5755|5758|5757|5752|5751|2346
1648041600000|2022-03-23 13:20:00|5757|5754|5760|5758|5760|5758|5754|5751|3845
1648041900000|2022-03-23 13:25:00|5759|5757|5764|5762|5765|5763|5750|5749|7173
1648042200000|2022-03-23 13:30:00|5767|5761|5758|5755|5775|5772|5739|5737|12904
1648042500000|2022-03-23 13:35:00|5759|5759|5772|5770|5780|5777|5757|5757|7315
1648042800000|2022-03-23 13:40:00|5773|5769|5788|5786|5794|5791|5760|5757|11613
1648043100000|2022-03-23 13:45:00|5789|5787|5776|5773|5791|5789|5775|5773|7156
1648043400000|2022-03-23 13:50:00|5775|5771|5777|5775|5778|5777|5759|5758|36406
1648043700000|2022-03-23 13:55:00|5778|5778|5783|5782|5784|5782|5777|5775|6061
1648044000000|2022-03-23 14:00:00|5784|5781|5797|5794|5797|5795|5783|5781|9060
1648044300000|2022-03-23 14:05:00|5795|5793|5801|5799|5803|5802|5794|5793|5723
1648044600000|2022-03-23 14:10:00|5799|5797|5804|5801|5808|5806|5796|5795|8153
1648044900000|2022-03-23 14:15:00|5805|5803|5798|5796|5805|5803|5793|5791|5668
1648045200000|2022-03-23 14:20:00|5797|5795|5816|5814|5819|5816|5796|5795|6581
1648045500000|2022-03-23 14:25:00|5815|5815|5815|5813|5816|5815|5804|5802|5597
1648045800000|2022-03-23 14:30:00|5816|5814|5816|5815|5824|5822|5816|5814|6001
1648046100000|2022-03-23 14:35:00|5818|5816|5809|5807|5819|5817|5806|5804|6734
1648046400000|2022-03-23 14:40:00|5810|5808|5810|5808|5812|5810|5806|5804|5166
1648046700000|2022-03-23 14:45:00|5811|5809|5814|5812|5814|5812|5807|5806|6728
1648047000000|2022-03-23 14:50:00|5813|5811|5815|5812|5818|5816|5812|5810|5507
1648047300000|2022-03-23 14:55:00|5814|5811|5808|5807|5816|5814|5806|5804|26747
1648047600000|2022-03-23 15:00:00|5809|5808|5807|5805|5809|5808|5801|5799|6762
1648047900000|2022-03-23 15:05:00|5806|5804|5798|5796|5807|5805|5796|5794|9736
1648048200000|2022-03-23 15:10:00|5797|5795|5807|5805|5808|5806|5796|5794|5848
1648048500000|2022-03-23 15:15:00|5806|5804|5819|5817|5819|5817|5804|5802|5712
1648048800000|2022-03-23 15:20:00|5820|5818|5816|5814|5822|5821|5812|5810|3829
1648049100000|2022-03-23 15:25:00|5815|5813|5817|5815|5817|5815|5811|5809|5292
1648049400000|2022-03-23 15:30:00|5816|5814|5820|5819|5821|5819|5815|5814|6587
1648049700000|2022-03-23 15:35:00|5821|5818|5815|5813|5824|5822|5815|5813|7914
1648050000000|2022-03-23 15:40:00|5813|5812|5810|5808|5814|5812|5804|5803|12363
1648050300000|2022-03-23 15:45:00|5812|5810|5808|5805|5812|5810|5804|5802|8205
1648050600000|2022-03-23 15:50:00|5809|5806|5813|5811|5813|5812|5807|5805|5996
1648050900000|2022-03-23 15:55:00|5814|5812|5809|5808|5814|5812|5804|5802|7908
1648051200000|2022-03-23 16:00:00|5810|5807|5813|5811|5816|5814|5805|5804|7539
1648051500000|2022-03-23 16:05:00|5812|5810|5807|5805|5813|5811|5807|5805|5917
1648051800000|2022-03-23 16:10:00|5806|5804|5815|5814|5815|5814|5805|5803|10361
1648052100000|2022-03-23 16:15:00|5814|5813|5813|5811|5815|5814|5812|5810|30689
1648052400000|2022-03-23 16:20:00|5812|5810|5810|5808|5815|5813|5810|5808|130862
1648052700000|2022-03-23 16:25:00|5811|5809|5818|5815|5818|5817|5809|5808|14301
1648108800000|2022-03-24 08:00:00|5883|5880|5828|5824|5886|5880|5825|5820|8380
1648109100000|2022-03-24 08:05:00|5826|5822|5840|5837|5842|5839|5815|5811|7013
1648109400000|2022-03-24 08:10:00|5839|5840|5837|5836|5843|5840|5819|5816|6110
1648109700000|2022-03-24 08:15:00|5838|5838|5848|5846|5852|5850|5835|5832|5762
1648110000000|2022-03-24 08:20:00|5847|5845|5851|5849|5851|5849|5844|5842|5024
1648110300000|2022-03-24 08:25:00|5850|5848|5861|5858|5864|5861|5849|5846|3401
1648110600000|2022-03-24 08:30:00|5859|5857|5850|5848|5861|5858|5848|5846|6251
1648110900000|2022-03-24 08:35:00|5852|5847|5851|5848|5856|5854|5848|5845|5605
1648111200000|2022-03-24 08:40:00|5850|5849|5854|5851|5857|5855|5842|5840|5303
1648111500000|2022-03-24 08:45:00|5853|5852|5865|5862|5872|5870|5853|5852|3303
1648111800000|2022-03-24 08:50:00|5863|5861|5878|5876|5878|5876|5862|5860|4068
1648112100000|2022-03-24 08:55:00|5877|5877|5880|5878|5886|5885|5876|5874|10611
1648112400000|2022-03-24 09:00:00|5882|5880|5870|5868|5883|5881|5869|5868|11578
1648112700000|2022-03-24 09:05:00|5873|5871|5886|5883|5894|5892|5873|5871|19493
1648113000000|2022-03-24 09:10:00|5885|5880|5890|5888|5890|5888|5881|5879|3911
1648113300000|2022-03-24 09:15:00|5898|5886|5878|5876|5898|5894|5874|5872|7505
1648113600000|2022-03-24 09:20:00|5877|5874|5887|5884|5887|5884|5872|5870|48397
1648113900000|2022-03-24 09:25:00|5886|5883|5882|5880|5888|5886|5881|5879|3205
1648114200000|2022-03-24 09:30:00|5881|5878|5883|5880|5897|5895|5878|5875|4565
1648114500000|2022-03-24 09:35:00|5884|5881|5887|5885|5889|5886|5878|5876|3562
1648114800000|2022-03-24 09:40:00|5886|5886|5888|5885|5891|5888|5885|5883|3179
1648115100000|2022-03-24 09:45:00|5886|5883|5881|5878|5887|5885|5875|5874|2544
1648115400000|2022-03-24 09:50:00|5880|5875|5880|5878|5882|5881|5877|5874|2981
1648115700000|2022-03-24 09:55:00|5878|5876|5876|5873|5879|5877|5869|5866|3169
1648116000000|2022-03-24 10:00:00|5875|5871|5871|5869|5875|5874|5869|5867|3182
1648116300000|2022-03-24 10:05:00|5870|5870|5874|5872|5878|5876|5870|5870|3396
1648116600000|2022-03-24 10:10:00|5875|5873|5878|5876|5879|5877|5873|5871|2617
1648116900000|2022-03-24 10:15:00|5877|5875|5884|5882|5885|5883|5876|5874|2517
1648117200000|2022-03-24 10:20:00|5885|5883|5881|5879|5891|5889|5881|5879|3491
1648117500000|2022-03-24 10:25:00|5884|5881|5892|5890|5892|5890|5883|5881|3083
1648117800000|2022-03-24 10:30:00|5893|5891|5894|5892|5898|5895|5888|5886|6343
1648118100000|2022-03-24 10:35:00|5893|5891|5898|5896|5899|5897|5891|5889|4261
1648118400000|2022-03-24 10:40:00|5896|5894|5891|5890|5898|5895|5888|5886|4198
1648118700000|2022-03-24 10:45:00|5892|5891|5890|5888|5894|5892|5885|5882|1535
1648119000000|2022-03-24 10:50:00|5891|5889|5890|5887|5894|5892|5890|5887|2471
1648119300000|2022-03-24 10:55:00|5889|5888|5886|5884|5889|5888|5886|5884|6356
1648119600000|2022-03-24 11:00:00|5887|5885|5895|5893|5900|5898|5887|5885|3780
1648119900000|2022-03-24 11:05:00|5896|5894|5903|5901|5913|5911|5896|5894|6685
1648120200000|2022-03-24 11:10:00|5904|5902|5898|5897|5905|5903|5898|5897|2702
1648120500000|2022-03-24 11:15:00|5895|5896|5898|5896|5898|5896|5892|5890|1357
1648120800000|2022-03-24 11:20:00|5896|5894|5906|5904|5909|5908|5896|5894|25664
1648121100000|2022-03-24 11:25:00|5905|5903|5907|5905|5908|5906|5904|5903|13031
1648121400000|2022-03-24 11:30:00|5908|5906|5909|5907|5909|5907|5906|5905|3745
1648121700000|2022-03-24 11:35:00|5905|5903|5908|5906|5909|5907|5904|5903|2979
1648122000000|2022-03-24 11:40:00|5907|5904|5905|5903|5913|5911|5895|5894|10283
1648122300000|2022-03-24 11:45:00|5904|5902|5898|5896|5904|5902|5894|5892|3366
1648122600000|2022-03-24 11:50:00|5897|5895|5887|5884|5897|5895|5885|5882|3685
1648122900000|2022-03-24 11:55:00|5888|5885|5888|5886|5890|5888|5883|5881|3987
1648123200000|2022-03-24 12:00:00|5887|5885|5891|5889|5892|5890|5881|5879|3863
1648123500000|2022-03-24 12:05:00|5893|5890|5888|5885|5893|5891|5886|5884|4555
1648123800000|2022-03-24 12:10:00|5889|5886|5888|5886|5890|5888|5881|5880|2216
1648124100000|2022-03-24 12:15:00|5889|5888|5883|5881|5889|5888|5881|5880|3439
1648124400000|2022-03-24 12:20:00|5881|5880|5887|5885|5889|5886|5881|5880|1901
1648124700000|2022-03-24 12:25:00|5886|5884|5898|5894|5898|5894|5886|5884|3739
1648125000000|2022-03-24 12:30:00|5899|5892|5893|5891|5899|5893|5892|5890|4751
1648125300000|2022-03-24 12:35:00|5892|5890|5885|5883|5892|5890|5884|5882|4657
1648125600000|2022-03-24 12:40:00|5888|5886|5888|5887|5892|5889|5885|5884|3378
1648125900000|2022-03-24 12:45:00|5889|5886|5891|5889|5891|5889|5887|5886|1328
1648126200000|2022-03-24 12:50:00|5893|5891|5897|5895|5897|5895|5891|5889|2582
1648126500000|2022-03-24 12:55:00|5898|5896|5899|5897|5899|5898|5897|5895|3403
1648126800000|2022-03-24 13:00:00|5897|5896|5897|5895|5900|5898|5895|5894|3349
1648127100000|2022-03-24 13:05:00|5898|5896|5898|5896|5899|5897|5895|5894|2464
1648127400000|2022-03-24 13:10:00|5900|5897|5907|5905|5910|5907|5899|5897|4868
1648127700000|2022-03-24 13:15:00|5906|5906|5902|5899|5914|5912|5901|5899|3918
1648128000000|2022-03-24 13:20:00|5901|5898|5903|5900|5913|5909|5901|5898|4649
1648128300000|2022-03-24 13:25:00|5904|5902|5894|5891|5908|5907|5894|5891|3322
1648128600000|2022-03-24 13:30:00|5892|5889|5882|5880|5904|5902|5865|5863|41300
1648128900000|2022-03-24 13:35:00|5881|5878|5872|5870|5891|5889|5872|5870|5371
1648129200000|2022-03-24 13:40:00|5871|5868|5879|5876|5885|5882|5864|5862|6622
1648129500000|2022-03-24 13:45:00|5877|5875|5889|5886|5891|5890|5872|5870|7679
1648129800000|2022-03-24 13:50:00|5890|5889|5879|5876|5891|5889|5876|5873|43053
1648130100000|2022-03-24 13:55:00|5878|5875|5880|5877|5881|5879|5874|5872|4371
1648130400000|2022-03-24 14:00:00|5879|5878|5889|5886|5893|5891|5879|5878|4573
1648130700000|2022-03-24 14:05:00|5888|5887|5889|5887|5892|5890|5881|5879|4924
1648131000000|2022-03-24 14:10:00|5890|5888|5891|5888|5894|5892|5889|5887|7085
1648131300000|2022-03-24 14:15:00|5892|5891|5909|5907|5909|5907|5890|5887|6697
1648131600000|2022-03-24 14:20:00|5908|5906|5898|5896|5912|5909|5893|5891|9295
1648131900000|2022-03-24 14:25:00|5897|5895|5895|5892|5901|5900|5893|5891|5873
1648132200000|2022-03-24 14:30:00|5894|5893|5893|5890|5901|5899|5883|5881|7987
1648132500000|2022-03-24 14:35:00|5892|5892|5885|5883|5893|5892|5878|5876|5513
1648132800000|2022-03-24 14:40:00|5884|5884|5882|5880|5886|5884|5879|5877|4683
1648133100000|2022-03-24 14:45:00|5884|5881|5885|5883|5886|5884|5880|5878|4446
1648133400000|2022-03-24 14:50:00|5883|5881|5883|5881|5886|5884|5880|5878|5589
1648133700000|2022-03-24 14:55:00|5884|5882|5887|5886|5887|5886|5881|5880|4036
1648134000000|2022-03-24 15:00:00|5886|5885|5882|5880|5892|5891|5877|5876|9750
1648134300000|2022-03-24 15:05:00|5883|5881|5883|5881|5888|5887|5883|5880|5816
1648134600000|2022-03-24 15:10:00|5882|5880|5891|5889|5891|5890|5882|5880|6295
1648134900000|2022-03-24 15:15:00|5892|5891|5892|5891|5898|5896|5891|5890|3981
1648135200000|2022-03-24 15:20:00|5893|5890|5890|5888|5893|5891|5889|5887|4342
1648135500000|2022-03-24 15:25:00|5889|5887|5886|5885|5890|5889|5884|5883|6314
1648135800000|2022-03-24 15:30:00|5885|5884|5894|5893|5895|5894|5884|5883|7834
1648136100000|2022-03-24 15:35:00|5895|5892|5895|5894|5898|5897|5891|5890|38681
1648136400000|2022-03-24 15:40:00|5897|5895|5897|5895|5898|5897|5892|5890|5512
1648136700000|2022-03-24 15:45:00|5896|5894|5894|5892|5899|5898|5891|5889|6981
1648137000000|2022-03-24 15:50:00|5895|5894|5891|5889|5897|5896|5891|5889|4749
1648137300000|2022-03-24 15:55:00|5890|5888|5885|5883|5895|5893|5883|5882|8338
1648137600000|2022-03-24 16:00:00|5886|5884|5884|5882|5889|5888|5879|5877|12941
1648137900000|2022-03-24 16:05:00|5885|5884|5880|5878|5886|5884|5878|5875|7108
1648138200000|2022-03-24 16:10:00|5879|5877|5873|5871|5879|5877|5868|5866|20554
1648138500000|2022-03-24 16:15:00|5874|5872|5873|5871|5877|5875|5869|5867|12524
1648138800000|2022-03-24 16:20:00|5874|5872|5872|5871|5877|5875|5872|5870|3592
1648139100000|2022-03-24 16:25:00|5871|5870|5871|5868|5872|5870|5866|5865|10982
1648195200000|2022-03-25 08:00:00|5869|5861|5904|5899|5910|5905|5865|5860|9261
1648195500000|2022-03-25 08:05:00|5902|5897|5889|5884|5902|5898|5879|5874|6065
1648195800000|2022-03-25 08:10:00|5888|5886|5911|5909|5913|5910|5876|5873|3417
1648196100000|2022-03-25 08:15:00|5910|5908|5928|5925|5934|5932|5903|5899|5567
1648196400000|2022-03-25 08:20:00|5929|5922|5925|5922|5934|5932|5921|5918|3674
1648196700000|2022-03-25 08:25:00|5922|5919|5908|5904|5922|5920|5908|5904|3974
1648197000000|2022-03-25 08:30:00|5906|5903|5881|5878|5912|5909|5881|5878|2928
1648197300000|2022-03-25 08:35:00|5880|5877|5883|5880|5890|5887|5876|5872|4574
1648197600000|2022-03-25 08:40:00|5882|5878|5876|5873|5882|5878|5868|5866|1828
1648197900000|2022-03-25 08:45:00|5875|5872|5866|5864|5876|5873|5866|5863|2155
1648198200000|2022-03-25 08:50:00|5867|5865|5874|5872|5877|5875|5867|5865|3468
1648198500000|2022-03-25 08:55:00|5876|5873|5870|5868|5880|5878|5866|5864|2717
1648198800000|2022-03-25 09:00:00|5872|5869|5850|5847|5878|5875|5846|5843|6895
1648199100000|2022-03-25 09:05:00|5849|5851|5847|5844|5855|5854|5843|5840|5259
1648199400000|2022-03-25 09:10:00|5846|5845|5854|5850|5856|5854|5843|5841|5146
1648199700000|2022-03-25 09:15:00|5852|5848|5858|5855|5859|5856|5844|5843|3696
1648200000000|2022-03-25 09:20:00|5857|5854|5859|5856|5863|5861|5855|5853|4456
1648200300000|2022-03-25 09:25:00|5860|5857|5867|5865|5869|5867|5858|5856|4999
1648200600000|2022-03-25 09:30:00|5865|5864|5869|5866|5869|5867|5857|5854|4018
1648200900000|2022-03-25 09:35:00|5865|5863|5858|5856|5868|5866|5855|5854|4011
1648201200000|2022-03-25 09:40:00|5859|5855|5862|5859|5864|5862|5856|5854|3358
1648201500000|2022-03-25 09:45:00|5861|5860|5870|5868|5873|5871|5861|5859|3683
1648201800000|2022-03-25 09:50:00|5871|5867|5868|5866|5871|5869|5865|5863|2240
1648202100000|2022-03-25 09:55:00|5866|5864|5858|5856|5868|5866|5856|5854|5205
1648202400000|2022-03-25 10:00:00|5859|5857|5860|5858|5860|5858|5854|5852|2717
1648202700000|2022-03-25 10:05:00|5863|5861|5859|5857|5864|5861|5854|5851|3376
1648203000000|2022-03-25 10:10:00|5858|5858|5860|5858|5863|5860|5857|5855|2319
1648203300000|2022-03-25 10:15:00|5863|5860|5862|5860|5863|5862|5860|5858|2254
1648203600000|2022-03-25 10:20:00|5861|5859|5861|5860|5862|5860|5858|5857|2292
1648203900000|2022-03-25 10:25:00|5860|5859|5872|5870|5872|5870|5860|5859|2291
1648204200000|2022-03-25 10:30:00|5873|5871|5875|5873|5877|5875|5870|5868|1854
1648204500000|2022-03-25 10:35:00|5878|5875|5879|5878|5882|5880|5877|5875|1940
1648204800000|2022-03-25 10:40:00|5880|5879|5891|5889|5891|5889|5880|5879|2010
1648205100000|2022-03-25 10:45:00|5890|5890|5884|5882|5890|5890|5881|5878|1613
1648205400000|2022-03-25 10:50:00|5885|5883|5892|5890|5892|5891|5882|5880|4255
1648205700000|2022-03-25 10:55:00|5893|5891|5895|5894|5895|5894|5888|5886|1953
1648206000000|2022-03-25 11:00:00|5897|5895|5900|5898|5902|5900|5896|5894|1280
1648206300000|2022-03-25 11:05:00|5901|5899|5908|5906|5908|5906|5901|5898|2176
1648206600000|2022-03-25 11:10:00|5909|5907|5911|5909|5913|5911|5906|5904|3918
1648206900000|2022-03-25 11:15:00|5910|5908|5913|5911|5915|5912|5908|5906|2889
1648207200000|2022-03-25 11:20:00|5912|5910|5918|5917|5918|5917|5912|5910|2611
1648207500000|2022-03-25 11:25:00|5919|5918|5927|5925|5928|5926|5919|5917|3265
1648207800000|2022-03-25 11:30:00|5926|5924|5922|5921|5927|5926|5921|5918|1637
1648208100000|2022-03-25 11:35:00|5923|5920|5917|5914|5924|5923|5914|5912|2684
1648208400000|2022-03-25 11:40:00|5918|5915|5917|5915|5918|5916|5912|5910|1748
1648208700000|2022-03-25 11:45:00|5916|5914|5909|5907|5916|5914|5909|5907|2974
1648209000000|2022-03-25 11:50:00|5907|5908|5905|5903|5910|5908|5905|5902|3809
1648209300000|2022-03-25 11:55:00|5907|5905|5917|5914|5917|5914|5907|5905|1995
1648209600000|2022-03-25 12:00:00|5918|5915|5916|5914|5918|5916|5913|5911|2700
1648209900000|2022-03-25 12:05:00|5917|5915|5916|5914|5917|5915|5911|5909|11152
1648210200000|2022-03-25 12:10:00|5917|5915|5917|5915|5920|5919|5915|5913|2457
1648210500000|2022-03-25 12:15:00|5915|5913|5914|5912|5918|5916|5913|5911|3027
1648210800000|2022-03-25 12:20:00|5915|5913|5913|5911|5916|5914|5912|5910|3803
1648211100000|2022-03-25 12:25:00|5916|5914|5917|5915|5919|5916|5912|5910|3588
1648211400000|2022-03-25 12:30:00|5913|5911|5914|5912|5915|5913|5912|5910|1626
1648211700000|2022-03-25 12:35:00|5916|5914|5915|5913|5917|5915|5915|5913|2817
1648212000000|2022-03-25 12:40:00|5916|5914|5914|5911|5917|5916|5914|5911|920
1648212300000|2022-03-25 12:45:00|5913|5912|5911|5908|5914|5912|5902|5899|1862
1648212600000|2022-03-25 12:50:00|5910|5907|5899|5897|5910|5908|5898|5896|3814
1648212900000|2022-03-25 12:55:00|5903|5899|5896|5894|5903|5902|5895|5893|1466
1648213200000|2022-03-25 13:00:00|5895|5893|5887|5885|5895|5893|5885|5884|1396
1648213500000|2022-03-25 13:05:00|5888|5886|5895|5893|5897|5895|5888|5886|4525
1648213800000|2022-03-25 13:10:00|5893|5892|5888|5886|5896|5894|5887|5884|32907
1648214100000|2022-03-25 13:15:00|5889|5888|5898|5896|5902|5898|5889|5888|2477
1648214400000|2022-03-25 13:20:00|5899|5897|5908|5906|5908|5906|5898|5896|2419
1648214700000|2022-03-25 13:25:00|5910|5909|5906|5904|5913|5911|5904|5901|4121
1648215000000|2022-03-25 13:30:00|5905|5903|5922|5920|5927|5924|5896|5893|22160
1648215300000|2022-03-25 13:35:00|5923|5923|5925|5923|5944|5942|5923|5921|17971
1648215600000|2022-03-25 13:40:00|5923|5921|5910|5909|5923|5921|5907|5905|4600
1648215900000|2022-03-25 13:45:00|5911|5910|5912|5911|5919|5916|5909|5907|4498
1648216200000|2022-03-25 13:50:00|5913|5909|5917|5915|5919|5917|5908|5906|5940
1648216500000|2022-03-25 13:55:00|5916|5913|5913|5912|5918|5916|5905|5902|6734
1648216800000|2022-03-25 14:00:00|5914|5914|5915|5913|5921|5920|5911|5909|6929
1648217100000|2022-03-25 14:05:00|5916|5914|5924|5922|5924|5922|5915|5913|5127
1648217400000|2022-03-25 14:10:00|5923|5923|5922|5920|5926|5924|5918|5916|3560
1648217700000|2022-03-25 14:15:00|5923|5921|5927|5925|5928|5926|5922|5920|3146
1648218000000|2022-03-25 14:20:00|5926|5924|5924|5922|5927|5925|5922|5920|6909
1648218300000|2022-03-25 14:25:00|5923|5921|5926|5924|5926|5924|5919|5917|3925
1648218600000|2022-03-25 14:30:00|5925|5923|5921|5919|5928|5926|5917|5916|4807
1648218900000|2022-03-25 14:35:00|5920|5918|5923|5921|5924|5922|5917|5916|5761
1648219200000|2022-03-25 14:40:00|5924|5922|5926|5924|5935|5932|5924|5922|7171
1648219500000|2022-03-25 14:45:00|5925|5923|5943|5940|5943|5941|5922|5921|6860
1648219800000|2022-03-25 14:50:00|5941|5939|5940|5938|5946|5944|5939|5937|5546
1648220100000|2022-03-25 14:55:00|5941|5939|5934|5932|5943|5941|5932|5930|7031
1648220400000|2022-03-25 15:00:00|5935|5933|5943|5941|5945|5944|5935|5933|6015
1648220700000|2022-03-25 15:05:00|5942|5940|5941|5939|5944|5942|5934|5933|13387
1648221000000|2022-03-25 15:10:00|5942|5940|5933|5932|5942|5940|5921|5919|7959
1648221300000|2022-03-25 15:15:00|5934|5933|5935|5933|5940|5938|5930|5928|5958
1648221600000|2022-03-25 15:20:00|5936|5934|5936|5934|5941|5939|5934|5932|4808
1648221900000|2022-03-25 15:25:00|5935|5933|5940|5938|5940|5938|5934|5932|7250
1648222200000|2022-03-25 15:30:00|5939|5937|5938|5936|5943|5941|5933|5931|6364
1648222500000|2022-03-25 15:35:00|5937|5935|5935|5933|5943|5941|5934|5933|80102
1648222800000|2022-03-25 15:40:00|5937|5936|5937|5935|5939|5937|5931|5929|4922
1648223100000|2022-03-25 15:45:00|5938|5936|5935|5934|5941|5940|5935|5933|4543
1648223400000|2022-03-25 15:50:00|5936|5933|5941|5938|5942|5940|5934|5933|7478
1648223700000|2022-03-25 15:55:00|5940|5939|5935|5934|5941|5939|5931|5930|3469
1648224000000|2022-03-25 16:00:00|5934|5933|5930|5928|5935|5934|5926|5924|6161
1648224300000|2022-03-25 16:05:00|5931|5929|5937|5935|5939|5937|5931|5928|8742
1648224600000|2022-03-25 16:10:00|5938|5936|5934|5932|5938|5936|5931|5929|11626
1648224900000|2022-03-25 16:15:00|5933|5931|5935|5934|5936|5934|5932|5931|10561
1648225200000|2022-03-25 16:20:00|5936|5933|5932|5930|5936|5933|5930|5929|4787
1648225500000|2022-03-25 16:25:00|5933|5931|5933|5930|5934|5933|5930|5928|7410
1648450800000|2022-03-28 07:00:00|5990|5985|5967|5964|5991|5988|5955|5952|93457
1648451100000|2022-03-28 07:05:00|5966|5963|5938|5934|5966|5964|5928|5925|32174
1648451400000|2022-03-28 07:10:00|5937|5933|5941|5939|5950|5947|5932|5928|20186
1648451700000|2022-03-28 07:15:00|5942|5940|5976|5973|5976|5974|5942|5939|35582
1648452000000|2022-03-28 07:20:00|5975|5972|5980|5978|5992|5990|5972|5970|31231
1648452300000|2022-03-28 07:25:00|5979|5977|5976|5974|5984|5983|5969|5966|29408
1648452600000|2022-03-28 07:30:00|5975|5973|5962|5960|5975|5973|5961|5960|9085
1648452900000|2022-03-28 07:35:00|5963|5961|5953|5952|5965|5963|5950|5949|17642
1648453200000|2022-03-28 07:40:00|5952|5950|5953|5951|5959|5957|5946|5944|20854
1648453500000|2022-03-28 07:45:00|5954|5952|5943|5941|5955|5954|5940|5938|10961
1648453800000|2022-03-28 07:50:00|5944|5942|5938|5936|5946|5944|5938|5936|4043
1648454100000|2022-03-28 07:55:00|5937|5935|5949|5947|5949|5947|5933|5931|10127
1648454400000|2022-03-28 08:00:00|5948|5946|5951|5948|5958|5956|5944|5941|13186
1648454700000|2022-03-28 08:05:00|5950|5949|5949|5947|5951|5949|5946|5944|3466
1648455000000|2022-03-28 08:10:00|5948|5948|5946|5944|5953|5952|5945|5942|9645
1648455300000|2022-03-28 08:15:00|5945|5943|5949|5947|5949|5948|5945|5943|7236
1648455600000|2022-03-28 08:20:00|5948|5946|5940|5938|5949|5946|5936|5934|11238
1648455900000|2022-03-28 08:25:00|5939|5937|5933|5931|5939|5938|5930|5927|7207
1648456200000|2022-03-28 08:30:00|5934|5932|5930|5928|5935|5933|5928|5926|4626
1648456500000|2022-03-28 08:35:00|5932|5929|5936|5934|5936|5934|5929|5926|13595
1648456800000|2022-03-28 08:40:00|5935|5935|5936|5935|5941|5938|5934|5932|7426
1648457100000|2022-03-28 08:45:00|5937|5934|5933|5931|5937|5936|5928|5926|21471
1648457400000|2022-03-28 08:50:00|5932|5930|5930|5929|5933|5931|5928|5925|11853
1648457700000|2022-03-28 08:55:00|5929|5928|5932|5930|5934|5933|5928|5927|18494
1648458000000|2022-03-28 09:00:00|5931|5929|5924|5922|5932|5929|5923|5921|21768
1648458300000|2022-03-28 09:05:00|5925|5923|5922|5921|5926|5925|5922|5920|10253
1648458600000|2022-03-28 09:10:00|5921|5920|5894|5892|5921|5920|5894|5891|21340
1648458900000|2022-03-28 09:15:00|5895|5893|5889|5887|5897|5895|5888|5886|19489
1648459200000|2022-03-28 09:20:00|5888|5886|5885|5883|5888|5886|5874|5872|19143
1648459500000|2022-03-28 09:25:00|5886|5884|5882|5880|5886|5885|5880|5879|12479
1648459800000|2022-03-28 09:30:00|5881|5879|5882|5880|5882|5880|5872|5871|16162
1648460100000|2022-03-28 09:35:00|5883|5882|5885|5883|5895|5892|5880|5879|13037
1648460400000|2022-03-28 09:40:00|5884|5882|5886|5884|5886|5885|5881|5880|13717
1648460700000|2022-03-28 09:45:00|5885|5883|5882|5880|5885|5883|5881|5879|10133
1648461000000|2022-03-28 09:50:00|5881|5879|5880|5878|5883|5881|5879|5878|9982
1648461300000|2022-03-28 09:55:00|5881|5879|5889|5888|5890|5889|5881|5879|14906
1648461600000|2022-03-28 10:00:00|5890|5889|5889|5887|5893|5891|5888|5886|9421
1648461900000|2022-03-28 10:05:00|5890|5888|5904|5902|5904|5902|5889|5888|16379
1648462200000|2022-03-28 10:10:00|5905|5903|5911|5909|5914|5912|5905|5903|18523
1648462500000|2022-03-28 10:15:00|5912|5910|5905|5904|5914|5912|5902|5901|13649
1648462800000|2022-03-28 10:20:00|5906|5905|5910|5908|5914|5912|5906|5905|14951
1648463100000|2022-03-28 10:25:00|5911|5909|5904|5903|5914|5913|5904|5902|7126
1648463400000|2022-03-28 10:30:00|5905|5904|5906|5904|5907|5906|5905|5903|2802
1648463700000|2022-03-28 10:35:00|5905|5903|5898|5896|5907|5905|5898|5895|11833
1648464000000|2022-03-28 10:40:00|5899|5897|5895|5893|5900|5899|5894|5893|8030
1648464300000|2022-03-28 10:45:00|5894|5892|5901|5899|5902|5900|5891|5890|7991
1648464600000|2022-03-28 10:50:00|5902|5900|5906|5905|5907|5905|5902|5900|9825
1648464900000|2022-03-28 10:55:00|5907|5906|5911|5909|5912|5909|5905|5904|6263
1648465200000|2022-03-28 11:00:00|5912|5910|5916|5914|5922|5919|5911|5910|10797
1648465500000|2022-03-28 11:05:00|5915|5913|5912|5911|5916|5913|5907|5906|10825
1648465800000|2022-03-28 11:10:00|5913|5912|5911|5909|5918|5916|5910|5908|8627
1648466100000|2022-03-28 11:15:00|5909|5908|5917|5915|5917|5915|5909|5908|13366
1648466400000|2022-03-28 11:20:00|5916|5914|5907|5905|5917|5914|5904|5903|5708
1648466700000|2022-03-28 11:25:00|5908|5906|5909|5908|5910|5909|5907|5905|4801
1648467000000|2022-03-28 11:30:00|5910|5909|5908|5906|5914|5912|5907|5906|9068
1648467300000|2022-03-28 11:35:00|5909|5907|5910|5908|5914|5912|5907|5906|12027
1648467600000|2022-03-28 11:40:00|5909|5907|5906|5904|5912|5911|5905|5903|16164
1648467900000|2022-03-28 11:45:00|5905|5903|5906|5904|5907|5906|5899|5897|17996
1648468200000|2022-03-28 11:50:00|5905|5903|5902|5901|5905|5903|5898|5896|15759
1648468500000|2022-03-28 11:55:00|5903|5902|5908|5907|5909|5907|5902|5901|19974
1648468800000|2022-03-28 12:00:00|5907|5905|5910|5908|5910|5908|5903|5902|12057
1648469100000|2022-03-28 12:05:00|5911|5909|5914|5911|5914|5913|5909|5907|9499
1648469400000|2022-03-28 12:10:00|5915|5912|5914|5913|5915|5913|5912|5910|7047
1648469700000|2022-03-28 12:15:00|5915|5912|5915|5914|5916|5915|5913|5911|9299
1648470000000|2022-03-28 12:20:00|5916|5915|5924|5923|5926|5924|5916|5914|10174
1648470300000|2022-03-28 12:25:00|5925|5924|5926|5925|5927|5925|5921|5920|10277
1648470600000|2022-03-28 12:30:00|5925|5924|5928|5927|5934|5931|5924|5922|16531
1648470900000|2022-03-28 12:35:00|5927|5926|5928|5926|5930|5929|5922|5921|13202
1648471200000|2022-03-28 12:40:00|5929|5927|5929|5927|5936|5934|5929|5926|11495
1648471500000|2022-03-28 12:45:00|5930|5928|5928|5926|5932|5930|5922|5921|9321
1648471800000|2022-03-28 12:50:00|5927|5925|5931|5928|5935|5933|5926|5924|106741
1648472100000|2022-03-28 12:55:00|5932|5929|5928|5927|5935|5934|5928|5927|29947
1648472400000|2022-03-28 13:00:00|5927|5926|5922|5920|5927|5926|5919|5917|17223
1648472700000|2022-03-28 13:05:00|5921|5919|5908|5906|5921|5919|5906|5904|21283
1648473000000|2022-03-28 13:10:00|5909|5907|5909|5907|5915|5914|5907|5905|46052
1648473300000|2022-03-28 13:15:00|5908|5908|5915|5913|5916|5914|5908|5906|24763
1648473600000|2022-03-28 13:20:00|5916|5914|5909|5907|5919|5917|5908|5906|193873
1648473900000|2022-03-28 13:25:00|5910|5908|5922|5919|5922|5921|5909|5907|21263
1648474200000|2022-03-28 13:30:00|5923|5920|5894|5892|5924|5921|5887|5884|78289
1648474500000|2022-03-28 13:35:00|5895|5893|5873|5871|5898|5896|5869|5867|32975
1648474800000|2022-03-28 13:40:00|5872|5872|5885|5884|5891|5889|5868|5865|46562
1648475100000|2022-03-28 13:45:00|5886|5885|5863|5860|5890|5889|5861|5859|33505
1648475400000|2022-03-28 13:50:00|5862|5861|5872|5870|5876|5873|5851|5850|35463
1648475700000|2022-03-28 13:55:00|5871|5871|5870|5868|5875|5873|5866|5864|64356
1648476000000|2022-03-28 14:00:00|5871|5869|5859|5856|5871|5870|5852|5850|34205
1648476300000|2022-03-28 14:05:00|5860|5857|5855|5853|5862|5860|5849|5848|38567
1648476600000|2022-03-28 14:10:00|5856|5854|5863|5860|5864|5861|5849|5846|26615
1648476900000|2022-03-28 14:15:00|5862|5861|5882|5880|5885|5883|5862|5861|38023
1648477200000|2022-03-28 14:20:00|5883|5881|5905|5903|5905|5904|5883|5881|34168
1648477500000|2022-03-28 14:25:00|5904|5902|5907|5905|5911|5909|5903|5901|32954
1648477800000|2022-03-28 14:30:00|5906|5904|5897|5895|5911|5909|5897|5895|23011
1648478100000|2022-03-28 14:35:00|5896|5894|5899|5897|5900|5898|5891|5889|32931
1648478400000|2022-03-28 14:40:00|5900|5898|5889|5887|5904|5903|5888|5886|25141
1648478700000|2022-03-28 14:45:00|5890|5888|5883|5882|5894|5893|5883|5881|27118
1648479000000|2022-03-28 14:50:00|5884|5883|5875|5874|5885|5884|5874|5872|26044
1648479300000|2022-03-28 14:55:00|5874|5873|5872|5870|5876|5874|5869|5868|21115
1648479600000|2022-03-28 15:00:00|5871|5871|5878|5876|5880|5878|5860|5858|44144
1648479900000|2022-03-28 15:05:00|5877|5875|5874|5873|5881|5879|5872|5871|25471
1648480200000|2022-03-28 15:10:00|5873|5872|5875|5873|5878|5877|5873|5871|28779
1648480500000|2022-03-28 15:15:00|5874|5872|5872|5871|5876|5875|5869|5868|37229
1648480800000|2022-03-28 15:20:00|5871|5870|5875|5874|5876|5875|5870|5869|37985
1648481100000|2022-03-28 15:25:00|5874|5873|5873|5871|5875|5874|5866|5864|33141
1648537200000|2022-03-29 07:00:00|5927|5923|5923|5917|5938|5932|5898|5893|31340
1648537500000|2022-03-29 07:05:00|5922|5916|5914|5912|5930|5927|5903|5901|27961
1648537800000|2022-03-29 07:10:00|5916|5913|5905|5902|5916|5913|5894|5892|25718
1648538100000|2022-03-29 07:15:00|5904|5901|5903|5902|5907|5905|5895|5892|18814
1648538400000|2022-03-29 07:20:00|5904|5901|5908|5905|5919|5916|5900|5897|24074
1648538700000|2022-03-29 07:25:00|5907|5904|5924|5921|5929|5926|5905|5904|13578
1648539000000|2022-03-29 07:30:00|5923|5920|5915|5911|5926|5923|5912|5909|16552
1648539300000|2022-03-29 07:35:00|5916|5912|5919|5917|5921|5920|5910|5907|10841
1648539600000|2022-03-29 07:40:00|5920|5918|5934|5931|5935|5933|5920|5918|9628
1648539900000|2022-03-29 07:45:00|5935|5932|5933|5930|5941|5939|5928|5925|8946
1648540200000|2022-03-29 07:50:00|5935|5931|5934|5933|5937|5936|5929|5926|14640
1648540500000|2022-03-29 07:55:00|5935|5934|5936|5933|5940|5937|5929|5927|9464
1648540800000|2022-03-29 08:00:00|5935|5932|5942|5940|5945|5943|5934|5931|8179
1648541100000|2022-03-29 08:05:00|5944|5941|5962|5960|5966|5964|5943|5940|9246
1648541400000|2022-03-29 08:10:00|5963|5961|5955|5953|5965|5962|5954|5953|10605
1648541700000|2022-03-29 08:15:00|5954|5952|5958|5957|5959|5958|5951|5950|4487
1648542000000|2022-03-29 08:20:00|5959|5956|5962|5960|5968|5966|5958|5956|13164
1648542300000|2022-03-29 08:25:00|5964|5961|5961|5960|5965|5964|5959|5958|11544
1648542600000|2022-03-29 08:30:00|5963|5959|5975|5972|5976|5973|5955|5954|5250
1648542900000|2022-03-29 08:35:00|5974|5973|5965|5963|5975|5973|5960|5958|17824
1648543200000|2022-03-29 08:40:00|5966|5964|5967|5965|5967|5966|5962|5961|6174
1648543500000|2022-03-29 08:45:00|5966|5964|5961|5959|5969|5966|5961|5959|8202
1648543800000|2022-03-29 08:50:00|5962|5960|5962|5960|5964|5963|5957|5956|11543
1648544100000|2022-03-29 08:55:00|5961|5961|5973|5971|5973|5971|5957|5956|13924
1648544400000|2022-03-29 09:00:00|5972|5970|5965|5963|5973|5971|5964|5962|19989
1648544700000|2022-03-29 09:05:00|5966|5964|5941|5938|5970|5968|5935|5932|38306
1648545000000|2022-03-29 09:10:00|5940|5937|5922|5920|5942|5939|5921|5919|22633
1648545300000|2022-03-29 09:15:00|5923|5921|5923|5921|5928|5927|5918|5915|21448
1648545600000|2022-03-29 09:20:00|5924|5922|5922|5920|5929|5927|5921|5919|14767
1648545900000|2022-03-29 09:25:00|5923|5921|5929|5926|5936|5934|5922|5921|26821
1648546200000|2022-03-29 09:30:00|5928|5925|5934|5932|5935|5933|5925|5923|9669
1648546500000|2022-03-29 09:35:00|5935|5933|5933|5931|5938|5936|5929|5928|11215
1648546800000|2022-03-29 09:40:00|5932|5930|5952|5951|5952|5951|5929|5926|13948
1648547100000|2022-03-29 09:45:00|5953|5952|5953|5951|5957|5954|5949|5947|13177
1648547400000|2022-03-29 09:50:00|5954|5952|5961|5959|5962|5960|5954|5951|6450
1648547700000|2022-03-29 09:55:00|5962|5960|5968|5967|5973|5971|5962|5960|6619
1648548000000|2022-03-29 10:00:00|5969|5968|5971|5969|5974|5972|5968|5967|12195
1648548300000|2022-03-29 10:05:00|5970|5968|5978|5976|5980|5978|5968|5966|12808
1648548600000|2022-03-29 10:10:00|5979|5977|5976|5973|5981|5980|5974|5972|9511
1648548900000|2022-03-29 10:15:00|5975|5974|5974|5972|5977|5975|5970|5968|15475
1648549200000|2022-03-29 10:20:00|5975|5973|5974|5972|5978|5977|5972|5971|4188
1648549500000|2022-03-29 10:25:00|5975|5973|5977|5975|5979|5978|5972|5971|16887
1648549800000|2022-03-29 10:30:00|5976|5974|5978|5975|5978|5976|5971|5969|7733
1648550100000|2022-03-29 10:35:00|5977|5974|5981|5979|5981|5979|5976|5974|10356
1648550400000|2022-03-29 10:40:00|5982|5980|5979|5977|5984|5983|5978|5976|7257
1648550700000|2022-03-29 10:45:00|5980|5978|5986|5984|5988|5986|5978|5977|15405
1648551000000|2022-03-29 10:50:00|5987|5985|5994|5992|5999|5997|5986|5985|18378
1648551300000|2022-03-29 10:55:00|5995|5993|5998|5996|6002|6000|5993|5990|18573
1648551600000|2022-03-29 11:00:00|5999|5997|6014|6013|6016|6013|5999|5996|18060
1648551900000|2022-03-29 11:05:00|6015|6014|6003|6001|6018|6016|5997|5996|43502
1648552200000|2022-03-29 11:10:00|6002|6000|5996|5995|6009|6007|5994|5993|9915
1648552500000|2022-03-29 11:15:00|5995|5994|5990|5988|6000|5998|5987|5984|12991
1648552800000|2022-03-29 11:20:00|5989|5987|5985|5983|5993|5991|5984|5982|11294
1648553100000|2022-03-29 11:25:00|5984|5982|5972|5970|5985|5983|5972|5969|9666
1648553400000|2022-03-29 11:30:00|5971|5969|5989|5986|5989|5986|5964|5963|13675
1648553700000|2022-03-29 11:35:00|5988|5985|5984|5981|5989|5985|5977|5976|6834
1648554000000|2022-03-29 11:40:00|5983|5982|5974|5972|5995|5993|5971|5967|41853
1648554300000|2022-03-29 11:45:00|5975|5971|5940|5938|5978|5975|5940|5936|50666
1648554600000|2022-03-29 11:50:00|5939|5937|5918|5917|5942|5940|5912|5910|53782
1648554900000|2022-03-29 11:55:00|5917|5916|5932|5930|5937|5935|5917|5914|12865
1648555200000|2022-03-29 12:00:00|5931|5927|5934|5931|5946|5943|5929|5926|32770
1648555500000|2022-03-29 12:05:00|5933|5930|5929|5927|5939|5938|5920|5916|26558
1648555800000|2022-03-29 12:10:00|5930|5928|5887|5885|5932|5929|5887|5885|63479
1648556100000|2022-03-29 12:15:00|5889|5886|5859|5856|5892|5890|5854|5850|54627
1648556400000|2022-03-29 12:20:00|5858|5855|5822|5819|5858|5855|5804|5800|98299
1648556700000|2022-03-29 12:25:00|5821|5818|5815|5812|5826|5823|5797|5796|58119
1648557000000|2022-03-29 12:30:00|5816|5813|5817|5814|5824|5819|5802|5800|27305
1648557300000|2022-03-29 12:35:00|5816|5813|5813|5810|5823|5821|5811|5810|38708
1648557600000|2022-03-29 12:40:00|5814|5811|5806|5805|5821|5819|5802|5799|43234
1648557900000|2022-03-29 12:45:00|5807|5806|5824|5820|5824|5822|5801|5799|30492
1648558200000|2022-03-29 12:50:00|5823|5819|5812|5809|5824|5821|5812|5809|26329
1648558500000|2022-03-29 12:55:00|5811|5808|5813|5810|5824|5820|5802|5799|33242
1648558800000|2022-03-29 13:00:00|5812|5809|5802|5798|5817|5814|5799|5795|53524
1648559100000|2022-03-29 13:05:00|5801|5799|5797|5795|5808|5806|5795|5793|25485
1648559400000|2022-03-29 13:10:00|5798|5796|5803|5800|5813|5811|5788|5786|51122
1648559700000|2022-03-29 13:15:00|5802|5799|5813|5811|5817|5816|5797|5795|29865
1648560000000|2022-03-29 13:20:00|5812|5812|5785|5783|5818|5815|5783|5781|41624
1648560300000|2022-03-29 13:25:00|5786|5784|5802|5800|5815|5813|5786|5784|45549
1648560600000|2022-03-29 13:30:00|5803|5801|5801|5799|5824|5822|5799|5798|119186
1648560900000|2022-03-29 13:35:00|5800|5798|5791|5788|5809|5806|5766|5764|150956
1648561200000|2022-03-29 13:40:00|5789|5789|5800|5797|5802|5800|5774|5771|48113
1648561500000|2022-03-29 13:45:00|5799|5798|5774|5771|5810|5807|5772|5769|76819
1648561800000|2022-03-29 13:50:00|5775|5773|5802|5800|5803|5801|5771|5767|86700
1648562100000|2022-03-29 13:55:00|5803|5801|5833|5831|5836|5834|5803|5800|34964
1648562400000|2022-03-29 14:00:00|5834|5830|5841|5839|5844|5842|5823|5820|46873
1648562700000|2022-03-29 14:05:00|5842|5840|5832|5830|5844|5842|5824|5822|27234
1648563000000|2022-03-29 14:10:00|5833|5831|5836|5834|5839|5837|5824|5823|45298
1648563300000|2022-03-29 14:15:00|5837|5835|5841|5839|5848|5846|5835|5833|27737
1648563600000|2022-03-29 14:20:00|5840|5838|5825|5823|5844|5842|5822|5820|57659
1648563900000|2022-03-29 14:25:00|5826|5824|5839|5836|5839|5837|5824|5823|22330
1648564200000|2022-03-29 14:30:00|5838|5837|5851|5849|5855|5852|5836|5834|38813
1648564500000|2022-03-29 14:35:00|5850|5848|5852|5850|5857|5855|5846|5845|46385
1648564800000|2022-03-29 14:40:00|5853|5851|5859|5858|5865|5864|5847|5845|86978
1648565100000|2022-03-29 14:45:00|5860|5859|5837|5835|5862|5860|5835|5833|105469
1648565400000|2022-03-29 14:50:00|5838|5836|5842|5840|5845|5843|5831|5829|28822
1648565700000|2022-03-29 14:55:00|5843|5841|5822|5820|5844|5842|5820|5819|56641
1648566000000|2022-03-29 15:00:00|5823|5821|5819|5818|5832|5831|5812|5811|64043
1648566300000|2022-03-29 15:05:00|5820|5819|5815|5814|5823|5821|5809|5807|87908
1648566600000|2022-03-29 15:10:00|5816|5815|5825|5823|5828|5826|5812|5811|42022
1648566900000|2022-03-29 15:15:00|5826|5824|5819|5818|5827|5825|5815|5813|35128
1648567200000|2022-03-29 15:20:00|5818|5817|5821|5819|5823|5822|5813|5812|43615
1648567500000|2022-03-29 15:25:00|5820|5818|5834|5832|5837|5834|5818|5817|58576
1648623600000|2022-03-30 07:00:00|5955|5905|5948|5943|5959|5955|5919|5905|67459
1648623900000|2022-03-30 07:05:00|5947|5942|5924|5922|5951|5947|5922|5918|21167
1648624200000|2022-03-30 07:10:00|5925|5921|5941|5938|5949|5947|5922|5919|26759
1648624500000|2022-03-30 07:15:00|5940|5939|5963|5960|5963|5962|5940|5938|28770
1648624800000|2022-03-30 07:20:00|5964|5961|5987|5984|5987|5984|5963|5960|32356
1648625100000|2022-03-30 07:25:00|5988|5985|5990|5987|5995|5993|5986|5984|19947
1648625400000|2022-03-30 07:30:00|5989|5986|5988|5986|5990|5988|5982|5979|21832
1648625700000|2022-03-30 07:35:00|5989|5987|5998|5996|6008|6007|5989|5986|39554
1648626000000|2022-03-30 07:40:00|5999|5997|6001|5998|6006|6004|5996|5993|26490
1648626300000|2022-03-30 07:45:00|6000|5999|5994|5992|6004|6002|5983|5980|32443
1648626600000|2022-03-30 07:50:00|5993|5991|5999|5998|6001|5999|5988|5986|21209
1648626900000|2022-03-30 07:55:00|6000|5999|5986|5983|6002|6000|5984|5981|20581
1648627200000|2022-03-30 08:00:00|5985|5984|5986|5983|5995|5993|5977|5973|36411
1648627500000|2022-03-30 08:05:00|5985|5984|5991|5989|5995|5993|5984|5982|13480
1648627800000|2022-03-30 08:10:00|5990|5987|5980|5979|5990|5987|5969|5965|28888
1648628100000|2022-03-30 08:15:00|5981|5980|5971|5969|5986|5984|5971|5968|12347
1648628400000|2022-03-30 08:20:00|5970|5968|5957|5956|5970|5968|5953|5952|15305
1648628700000|2022-03-30 08:25:00|5956|5955|5970|5967|5973|5972|5955|5954|8292
1648629000000|2022-03-30 08:30:00|5971|5968|5978|5976|5979|5977|5968|5966|14062
1648629300000|2022-03-30 08:35:00|5977|5977|5975|5973|5982|5979|5974|5973|7870
1648629600000|2022-03-30 08:40:00|5974|5971|5971|5969|5982|5979|5967|5966|30608
1648629900000|2022-03-30 08:45:00|5972|5971|5967|5965|5977|5975|5965|5963|15233
1648630200000|2022-03-30 08:50:00|5968|5966|5976|5974|5981|5978|5968|5966|11106
1648630500000|2022-03-30 08:55:00|5975|5973|5979|5976|5981|5979|5973|5971|9145
1648630800000|2022-03-30 09:00:00|5980|5977|5995|5993|5997|5996|5979|5977|14829
1648631100000|2022-03-30 09:05:00|5994|5992|5985|5982|5996|5993|5984|5981|6106
1648631400000|2022-03-30 09:10:00|5986|5983|5984|5981|5990|5987|5983|5981|4712
1648631700000|2022-03-30 09:15:00|5983|5982|5983|5981|5988|5986|5981|5979|5943
1648632000000|2022-03-30 09:20:00|5984|5982|5986|5984|5988|5987|5980|5978|10642
1648632300000|2022-03-30 09:25:00|5985|5983|5981|5979|5985|5983|5976|5974|11140
1648632600000|2022-03-30 09:30:00|5980|5978|5994|5992|5996|5994|5975|5974|21937
1648632900000|2022-03-30 09:35:00|5993|5991|5998|5996|5998|5996|5990|5989|18595
1648633200000|2022-03-30 09:40:00|5997|5995|5985|5983|5998|5996|5983|5981|14094
1648633500000|2022-03-30 09:45:00|5986|5984|5985|5983|5987|5985|5974|5971|7148
1648633800000|2022-03-30 09:50:00|5986|5984|5988|5986|5990|5988|5985|5983|6903
1648634100000|2022-03-30 09:55:00|5987|5985|5985|5982|5990|5989|5983|5981|8332
1648634400000|2022-03-30 10:00:00|5984|5981|5990|5988|5991|5989|5972|5970|27871
1648634700000|2022-03-30 10:05:00|5989|5987|5995|5993|5997|5995|5984|5983|13194
1648635000000|2022-03-30 10:10:00|5996|5994|5994|5993|5997|5995|5987|5985|12889
1648635300000|2022-03-30 10:15:00|5995|5994|5998|5996|5999|5997|5992|5990|5252
1648635600000|2022-03-30 10:20:00|5999|5997|5998|5996|5999|5997|5994|5992|8191
1648635900000|2022-03-30 10:25:00|5999|5997|5994|5992|6004|6002|5993|5992|38140
1648636200000|2022-03-30 10:30:00|5995|5993|5990|5988|5995|5994|5988|5986|11130
1648636500000|2022-03-30 10:35:00|5989|5987|5990|5988|5991|5989|5987|5984|7442
1648636800000|2022-03-30 10:40:00|5989|5987|5985|5982|5989|5987|5983|5981|7408
1648637100000|2022-03-30 10:45:00|5984|5983|5983|5981|5987|5986|5981|5980|10835
1648637400000|2022-03-30 10:50:00|5982|5980|5978|5975|5982|5980|5976|5975|3681
1648637700000|2022-03-30 10:55:00|5979|5976|5981|5979|5981|5980|5979|5976|4386
1648638000000|2022-03-30 11:00:00|5982|5980|5978|5976|5983|5982|5977|5975|8835
1648638300000|2022-03-30 11:05:00|5977|5975|5977|5975|5984|5982|5976|5975|9330
1648638600000|2022-03-30 11:10:00|5976|5974|5975|5973|5977|5975|5974|5972|3945
1648638900000|2022-03-30 11:15:00|5974|5972|5969|5967|5977|5975|5964|5962|9302
1648639200000|2022-03-30 11:20:00|5968|5966|5979|5976|5979|5977|5967|5966|6008
1648639500000|2022-03-30 11:25:00|5980|5977|5996|5994|5996|5994|5980|5977|16363
1648639800000|2022-03-30 11:30:00|5995|5993|5987|5985|5995|5993|5980|5977|6629
1648640100000|2022-03-30 11:35:00|5986|5984|5984|5981|5987|5985|5978|5976|7691
1648640400000|2022-03-30 11:40:00|5985|5982|5976|5974|5985|5982|5976|5974|68172
1648640700000|2022-03-30 11:45:00|5975|5973|5976|5974|5977|5976|5970|5969|9858
1648641000000|2022-03-30 11:50:00|5975|5973|5975|5973|5976|5975|5969|5966|9990
1648641300000|2022-03-30 11:55:00|5976|5974|5980|5978|5986|5983|5976|5974|9107
1648641600000|2022-03-30 12:00:00|5981|5979|5983|5981|5984|5982|5979|5977|5177
1648641900000|2022-03-30 12:05:00|5982|5982|5983|5981|5985|5983|5979|5977|7607
1648642200000|2022-03-30 12:10:00|5982|5980|5995|5992|5996|5994|5982|5980|13787
1648642500000|2022-03-30 12:15:00|5994|5990|6005|6003|6005|6004|5992|5990|25366
1648642800000|2022-03-30 12:20:00|6006|6004|6000|5998|6007|6005|5999|5997|15816
1648643100000|2022-03-30 12:25:00|6001|5999|6000|5997|6004|6002|5997|5996|11708
1648643400000|2022-03-30 12:30:00|6001|5998|6006|6005|6008|6007|5997|5995|23194
1648643700000|2022-03-30 12:35:00|6007|6004|5992|5990|6010|6009|5990|5988|40477
1648644000000|2022-03-30 12:40:00|5993|5989|6003|6000|6006|6004|5987|5985|11255
1648644300000|2022-03-30 12:45:00|6002|5999|6009|6007|6016|6014|6001|5999|58668
1648644600000|2022-03-30 12:50:00|6008|6006|5992|5991|6008|6006|5989|5986|17270
1648644900000|2022-03-30 12:55:00|5991|5990|5993|5990|5999|5998|5989|5988|12369
1648645200000|2022-03-30 13:00:00|5992|5989|5995|5994|5995|5994|5988|5986|8882
1648645500000|2022-03-30 13:05:00|5996|5995|5995|5992|6000|5998|5993|5992|6233
1648645800000|2022-03-30 13:10:00|5994|5993|5994|5992|6006|6004|5992|5990|19329
1648646100000|2022-03-30 13:15:00|5995|5993|5992|5990|5997|5995|5991|5988|11134
1648646400000|2022-03-30 13:20:00|5991|5991|5984|5981|5993|5991|5974|5972|20566
1648646700000|2022-03-30 13:25:00|5983|5982|5972|5970|5987|5985|5971|5969|16595
1648647000000|2022-03-30 13:30:00|5971|5969|5991|5989|5993|5991|5961|5958|56165
1648647300000|2022-03-30 13:35:00|5992|5988|6012|6009|6018|6017|5987|5984|178677
1648647600000|2022-03-30 13:40:00|6011|6008|5984|5982|6019|6016|5984|5981|29272
1648647900000|2022-03-30 13:45:00|5985|5983|5974|5972|5991|5988|5971|5968|36305
1648648200000|2022-03-30 13:50:00|5975|5973|5994|5992|5995|5993|5969|5966|25324
1648648500000|2022-03-30 13:55:00|5995|5991|5981|5979|6002|6000|5977|5974|54536
1648648800000|2022-03-30 14:00:00|5980|5978|5976|5975|5987|5985|5968|5965|25020
1648649100000|2022-03-30 14:05:00|5977|5976|5979|5977|5982|5980|5975|5974|39211
1648649400000|2022-03-30 14:10:00|5980|5978|5974|5972|5987|5985|5974|5972|22099
1648649700000|2022-03-30 14:15:00|5973|5971|5985|5983|5985|5984|5972|5970|30848
1648650000000|2022-03-30 14:20:00|5986|5984|5980|5979|5992|5990|5975|5973|33901
1648650300000|2022-03-30 14:25:00|5981|5978|5990|5988|5992|5990|5976|5975|32760
1648650600000|2022-03-30 14:30:00|5989|5987|5990|5989|5992|5990|5981|5979|23067
1648650900000|2022-03-30 14:35:00|5991|5988|6015|6013|6016|6015|5990|5988|53967
1648651200000|2022-03-30 14:40:00|6016|6014|6021|6019|6025|6024|6013|6011|46006
1648651500000|2022-03-30 14:45:00|6022|6020|6033|6031|6033|6031|6021|6019|59572
1648651800000|2022-03-30 14:50:00|6034|6032|6045|6043|6049|6048|6033|6031|42499
1648652100000|2022-03-30 14:55:00|6046|6044|6059|6056|6059|6058|6043|6042|40105
1648652400000|2022-03-30 15:00:00|6057|6055|6056|6054|6058|6056|6048|6045|149505
1648652700000|2022-03-30 15:05:00|6057|6055|6037|6035|6058|6057|6036|6035|74642
1648653000000|2022-03-30 15:10:00|6038|6036|6049|6047|6050|6048|6034|6033|60128
1648653300000|2022-03-30 15:15:00|6048|6046|6054|6052|6054|6053|6047|6046|76273
1648653600000|2022-03-30 15:20:00|6053|6051|6047|6046|6058|6057|6042|6041|110885
1648653900000|2022-03-30 15:25:00|6046|6045|6067|6065|6068|6066|6046|6045|129020
1648710000000|2022-03-31 07:00:00|6134|6130|6104|6102|6139|6137|6063|6058|78284
1648710300000|2022-03-31 07:05:00|6105|6103|6100|6096|6110|6108|6078|6075|58070
1648710600000|2022-03-31 07:10:00|6096|6095|6109|6106|6109|6106|6078|6073|39055
1648710900000|2022-03-31 07:15:00|6110|6107|6100|6099|6116|6113|6095|6094|41748
1648711200000|2022-03-31 07:20:00|6099|6098|6100|6098|6108|6105|6095|6093|40585
1648711500000|2022-03-31 07:25:00|6102|6099|6117|6113|6125|6123|6101|6099|37361
1648711800000|2022-03-31 07:30:00|6118|6115|6095|6093|6124|6122|6095|6091|35429
1648712100000|2022-03-31 07:35:00|6096|6094|6106|6104|6111|6109|6096|6093|32916
1648712400000|2022-03-31 07:40:00|6104|6103|6103|6100|6118|6115|6100|6097|24985
1648712700000|2022-03-31 07:45:00|6104|6101|6103|6101|6107|6103|6097|6093|19518
1648713000000|2022-03-31 07:50:00|6104|6102|6109|6105|6117|6115|6102|6099|45319
1648713300000|2022-03-31 07:55:00|6110|6106|6112|6109|6117|6113|6097|6096|23672
1648713600000|2022-03-31 08:00:00|6113|6110|6107|6106|6124|6121|6105|6101|12009
1648713900000|2022-03-31 08:05:00|6108|6104|6110|6108|6113|6110|6103|6099|9435
1648714200000|2022-03-31 08:10:00|6111|6109|6110|6108|6121|6118|6109|6107|10555
1648714500000|2022-03-31 08:15:00|6111|6109|6111|6109|6116|6114|6108|6106|6445
1648714800000|2022-03-31 08:20:00|6112|6111|6104|6101|6113|6111|6101|6099|12638
1648715100000|2022-03-31 08:25:00|6105|6102|6112|6110|6121|6118|6103|6102|25918
1648715400000|2022-03-31 08:30:00|6113|6111|6138|6135|6139|6137|6113|6111|37146
1648715700000|2022-03-31 08:35:00|6140|6136|6124|6123|6143|6140|6118|6117|28105
1648716000000|2022-03-31 08:40:00|6123|6122|6106|6103|6127|6125|6103|6101|11627
1648716300000|2022-03-31 08:45:00|6105|6101|6101|6098|6105|6102|6098|6095|21714
1648716600000|2022-03-31 08:50:00|6102|6097|6105|6102|6110|6107|6099|6097|7169
1648716900000|2022-03-31 08:55:00|6106|6103|6103|6100|6106|6103|6098|6096|7017
1648717200000|2022-03-31 09:00:00|6101|6101|6108|6105|6110|6108|6101|6100|11165
1648717500000|2022-03-31 09:05:00|6109|6106|6106|6104|6117|6114|6101|6099|12908
1648717800000|2022-03-31 09:10:00|6109|6105|6114|6111|6114|6111|6104|6103|9932
1648718100000|2022-03-31 09:15:00|6115|6112|6117|6114|6119|6116|6109|6107|8797
1648718400000|2022-03-31 09:20:00|6116|6115|6113|6110|6121|6120|6112|6110|15476
1648718700000|2022-03-31 09:25:00|6114|6111|6104|6102|6115|6113|6101|6100|17946
1648719000000|2022-03-31 09:30:00|6103|6103|6113|6111|6116|6114|6103|6102|16525
1648719300000|2022-03-31 09:35:00|6112|6110|6121|6118|6121|6119|6108|6107|13071
1648719600000|2022-03-31 09:40:00|6120|6117|6113|6111|6120|6117|6111|6108|10622
1648719900000|2022-03-31 09:45:00|6114|6112|6117|6115|6121|6119|6114|6112|17290
1648720200000|2022-03-31 09:50:00|6116|6114|6116|6114|6120|6119|6112|6110|12237
1648720500000|2022-03-31 09:55:00|6115|6115|6119|6117|6124|6121|6111|6110|14193
1648720800000|2022-03-31 10:00:00|6118|6116|6106|6104|6121|6119|6106|6104|9280
1648721100000|2022-03-31 10:05:00|6107|6105|6107|6104|6109|6108|6097|6095|10651
1648721400000|2022-03-31 10:10:00|6106|6103|6098|6097|6106|6103|6096|6093|17938
1648721700000|2022-03-31 10:15:00|6099|6098|6094|6092|6101|6100|6092|6090|15276
1648722000000|2022-03-31 10:20:00|6095|6093|6098|6096|6100|6098|6094|6092|29692
1648722300000|2022-03-31 10:25:00|6097|6095|6095|6093|6097|6095|6092|6090|8266
1648722600000|2022-03-31 10:30:00|6096|6094|6092|6090|6097|6095|6092|6090|5227
1648722900000|2022-03-31 10:35:00|6091|6089|6089|6087|6094|6091|6087|6085|9388
1648723200000|2022-03-31 10:40:00|6088|6086|6085|6084|6089|6087|6085|6083|10798
1648723500000|2022-03-31 10:45:00|6083|6083|6088|6086|6089|6087|6083|6082|13894
1648723800000|2022-03-31 10:50:00|6089|6087|6085|6083|6092|6090|6083|6081|6767
1648724100000|2022-03-31 10:55:00|6086|6084|6096|6093|6097|6094|6086|6084|8401
1648724400000|2022-03-31 11:00:00|6095|6094|6101|6099|6103|6101|6095|6094|52330
1648724700000|2022-03-31 11:05:00|6100|6098|6097|6094|6104|6102|6092|6089|10561
1648725000000|2022-03-31 11:10:00|6098|6095|6096|6095|6102|6100|6096|6094|11061
1648725300000|2022-03-31 11:15:00|6097|6094|6100|6097|6100|6099|6095|6094|9030
1648725600000|2022-03-31 11:20:00|6101|6098|6098|6096|6108|6105|6097|6096|13097
1648725900000|2022-03-31 11:25:00|6099|6097|6104|6102|6104|6103|6098|6096|6300
1648726200000|2022-03-31 11:30:00|6105|6103|6096|6093|6107|6104|6093|6090|18059
1648726500000|2022-03-31 11:35:00|6095|6092|6101|6098|6101|6100|6094|6091|10812
1648726800000|2022-03-31 11:40:00|6100|6099|6094|6092|6101|6100|6087|6085|14764
1648727100000|2022-03-31 11:45:00|6093|6091|6107|6104|6107|6104|6087|6086|23102
1648727400000|2022-03-31 11:50:00|6106|6103|6102|6100|6110|6107|6101|6100|10470
1648727700000|2022-03-31 11:55:00|6101|6099|6107|6105|6109|6107|6099|6098|9184
1648728000000|2022-03-31 12:00:00|6108|6106|6108|6106|6110|6108|6104|6102|6336
1648728300000|2022-03-31 12:05:00|6107|6105|6100|6098|6108|6106|6098|6097|5428
1648728600000|2022-03-31 12:10:00|6099|6099|6106|6104|6107|6105|6095|6094|6054
1648728900000|2022-03-31 12:15:00|6107|6105|6108|6106|6110|6107|6101|6099|6237
1648729200000|2022-03-31 12:20:00|6109|6107|6113|6110|6114|6113|6109|6107|8821
1648729500000|2022-03-31 12:25:00|6112|6111|6110|6109|6114|6112|6106|6105|8241
1648729800000|2022-03-31 12:30:00|6111|6108|6114|6112|6116|6115|6109|6108|10416
1648730100000|2022-03-31 12:35:00|6115|6111|6116|6114|6118|6116|6111|6109|8134
1648730400000|2022-03-31 12:40:00|6117|6115|6116|6115|6118|6116|6112|6110|30958
1648730700000|2022-03-31 12:45:00|6117|6116|6112|6110|6118|6117|6106|6105|19277
1648731000000|2022-03-31 12:50:00|6111|6111|6113|6111|6116|6113|6111|6110|9037
1648731300000|2022-03-31 12:55:00|6114|6112|6112|6110|6116|6114|6111|6110|6412
1648731600000|2022-03-31 13:00:00|6113|6111|6123|6121|6124|6122|6112|6110|30924
1648731900000|2022-03-31 13:05:00|6124|6122|6122|6120|6135|6133|6119|6117|35454
1648732200000|2022-03-31 13:10:00|6121|6119|6128|6126|6135|6134|6118|6117|14681
1648732500000|2022-03-31 13:15:00|6127|6124|6143|6141|6145|6142|6125|6123|16488
1648732800000|2022-03-31 13:20:00|6144|6142|6147|6145|6154|6153|6143|6141|40606
1648733100000|2022-03-31 13:25:00|6148|6146|6142|6139|6151|6148|6139|6138|26673
1648733400000|2022-03-31 13:30:00|6141|6140|6156|6153|6162|6160|6124|6121|86612
1648733700000|2022-03-31 13:35:00|6155|6151|6133|6130|6155|6151|6122|6119|46242
1648734000000|2022-03-31 13:40:00|6132|6129|6122|6120|6146|6143|6122|6119|43881
1648734300000|2022-03-31 13:45:00|6123|6121|6137|6133|6137|6134|6117|6115|33241
1648734600000|2022-03-31 13:50:00|6136|6134|6123|6121|6138|6137|6120|6117|32587
1648734900000|2022-03-31 13:55:00|6124|6120|6109|6106|6130|6127|6108|6105|30580
1648735200000|2022-03-31 14:00:00|6110|6107|6107|6105|6118|6116|6107|6104|30430
1648735500000|2022-03-31 14:05:00|6108|6106|6102|6100|6110|6108|6099|6097|161283
1648735800000|2022-03-31 14:10:00|6101|6099|6104|6102|6111|6108|6100|6098|33814
1648736100000|2022-03-31 14:15:00|6103|6101|6112|6110|6116|6114|6097|6096|33727
1648736400000|2022-03-31 14:20:00|6113|6111|6129|6127|6135|6134|6113|6110|45135
1648736700000|2022-03-31 14:25:00|6128|6126|6126|6124|6129|6126|6120|6119|42071
1648737000000|2022-03-31 14:30:00|6127|6125|6118|6116|6133|6131|6118|6116|34937
1648737300000|2022-03-31 14:35:00|6117|6117|6128|6126|6129|6127|6117|6117|33252
1648737600000|2022-03-31 14:40:00|6127|6125|6107|6106|6128|6126|6107|6104|29081
1648737900000|2022-03-31 14:45:00|6108|6105|6095|6092|6110|6108|6094|6092|43802
1648738200000|2022-03-31 14:50:00|6094|6093|6091|6089|6098|6096|6086|6084|21318
1648738500000|2022-03-31 14:55:00|6092|6090|6108|6107|6110|6108|6090|6089|33539
1648738800000|2022-03-31 15:00:00|6109|6108|6098|6096|6110|6108|6094|6092|23803
1648739100000|2022-03-31 15:05:00|6099|6098|6104|6102|6106|6104|6096|6095|27983
1648739400000|2022-03-31 15:10:00|6103|6101|6110|6108|6113|6110|6101|6099|27174
1648739700000|2022-03-31 15:15:00|6111|6109|6107|6105|6112|6110|6103|6101|22279
1648740000000|2022-03-31 15:20:00|6108|6106|6106|6105|6109|6107|6103|6102|23431
1648740300000|2022-03-31 15:25:00|6107|6104|6109|6106|6109|6106|6097|6095|49450
1648796400000|2022-04-01 07:00:00|6100|6095|6094|6090|6121|6117|6087|6082|43386
1648796700000|2022-04-01 07:05:00|6095|6088|6078|6075|6095|6088|6065|6061|22032
1648797000000|2022-04-01 07:10:00|6077|6074|6080|6078|6081|6078|6063|6060|11351
1648797300000|2022-04-01 07:15:00|6081|6079|6089|6085|6100|6098|6077|6075|26390
1648797600000|2022-04-01 07:20:00|6090|6086|6106|6104|6110|6107|6090|6086|6344
1648797900000|2022-04-01 07:25:00|6104|6103|6101|6098|6111|6110|6101|6098|15738
1648798200000|2022-04-01 07:30:00|6102|6099|6107|6105|6111|6109|6102|6098|11018
1648798500000|2022-04-01 07:35:00|6106|6104|6106|6103|6114|6113|6103|6101|11069
1648798800000|2022-04-01 07:40:00|6107|6105|6111|6109|6115|6113|6106|6104|9493
1648799100000|2022-04-01 07:45:00|6110|6108|6115|6113|6117|6115|6107|6103|12104
1648799400000|2022-04-01 07:50:00|6114|6114|6118|6116|6121|6119|6114|6112|16526
1648799700000|2022-04-01 07:55:00|6116|6115|6132|6129|6135|6131|6116|6114|18096
1648800000000|2022-04-01 08:00:00|6133|6130|6146|6143|6146|6143|6131|6129|19572
1648800300000|2022-04-01 08:05:00|6147|6145|6148|6146|6153|6150|6141|6138|11452
1648800600000|2022-04-01 08:10:00|6149|6147|6148|6146|6152|6151|6144|6141|12033
1648800900000|2022-04-01 08:15:00|6147|6145|6153|6151|6158|6156|6147|6145|20314
1648801200000|2022-04-01 08:20:00|6154|6152|6150|6148|6156|6155|6150|6147|6947
1648801500000|2022-04-01 08:25:00|6151|6149|6156|6154|6160|6159|6151|6149|6111
1648801800000|2022-04-01 08:30:00|6155|6153|6170|6168|6170|6168|6153|6151|29717
1648802100000|2022-04-01 08:35:00|6169|6167|6146|6145|6170|6168|6145|6144|7123
1648802400000|2022-04-01 08:40:00|6147|6146|6164|6161|6164|6162|6147|6146|10798
1648802700000|2022-04-01 08:45:00|6165|6162|6169|6167|6176|6173|6164|6161|31151
1648803000000|2022-04-01 08:50:00|6168|6166|6171|6168|6176|6174|6167|6165|8646
1648803300000|2022-04-01 08:55:00|6170|6169|6175|6173|6175|6173|6166|6164|9904
1648803600000|2022-04-01 09:00:00|6174|6174|6189|6187|6190|6187|6174|6173|23506
1648803900000|2022-04-01 09:05:00|6190|6188|6189|6186|6194|6191|6183|6181|9478
1648804200000|2022-04-01 09:10:00|6188|6187|6186|6184|6192|6191|6184|6182|10318
1648804500000|2022-04-01 09:15:00|6185|6183|6176|6174|6185|6183|6167|6165|9800
1648804800000|2022-04-01 09:20:00|6177|6175|6168|6166|6184|6181|6164|6162|33352
1648805100000|2022-04-01 09:25:00|6167|6167|6159|6157|6170|6169|6158|6156|14558
1648805400000|2022-04-01 09:30:00|6158|6156|6150|6148|6161|6159|6148|6146|11825
1648805700000|2022-04-01 09:35:00|6149|6147|6156|6154|6156|6154|6146|6144|7706
1648806000000|2022-04-01 09:40:00|6157|6155|6164|6162|6169|6167|6157|6154|13488
1648806300000|2022-04-01 09:45:00|6163|6161|6155|6152|6163|6161|6147|6145|14257
1648806600000|2022-04-01 09:50:00|6154|6153|6163|6161|6167|6165|6153|6150|12479
1648806900000|2022-04-01 09:55:00|6164|6162|6157|6155|6166|6164|6155|6154|12187
1648807200000|2022-04-01 10:00:00|6156|6154|6158|6156|6159|6157|6147|6145|20576
1648807500000|2022-04-01 10:05:00|6157|6155|6170|6168|6170|6169|6157|6155|14652
1648807800000|2022-04-01 10:10:00|6169|6167|6164|6162|6169|6167|6160|6159|13296
1648808100000|2022-04-01 10:15:00|6163|6161|6166|6165|6169|6167|6160|6159|14255
1648808400000|2022-04-01 10:20:00|6167|6166|6167|6164|6173|6171|6167|6164|11381
1648808700000|2022-04-01 10:25:00|6166|6165|6164|6163|6168|6166|6164|6162|14975
1648809000000|2022-04-01 10:30:00|6165|6164|6166|6164|6168|6167|6159|6157|11855
1648809300000|2022-04-01 10:35:00|6165|6163|6159|6158|6166|6163|6157|6155|9153
1648809600000|2022-04-01 10:40:00|6158|6157|6152|6150|6158|6157|6150|6149|9613
1648809900000|2022-04-01 10:45:00|6151|6149|6158|6156|6158|6156|6151|6149|7599
1648810200000|2022-04-01 10:50:00|6156|6155|6154|6152|6158|6156|6153|6152|8793
1648810500000|2022-04-01 10:55:00|6155|6153|6159|6157|6159|6157|6152|6151|10597
1648810800000|2022-04-01 11:00:00|6160|6156|6156|6154|6160|6158|6156|6154|7334
1648811100000|2022-04-01 11:05:00|6155|6155|6149|6147|6156|6155|6147|6145|7246
1648811400000|2022-04-01 11:10:00|6150|6148|6149|6147|6150|6148|6148|6147|5687
1648811700000|2022-04-01 11:15:00|6148|6146|6145|6143|6149|6146|6138|6136|13756
1648812000000|2022-04-01 11:20:00|6146|6144|6139|6138|6146|6144|6136|6133|10411
1648812300000|2022-04-01 11:25:00|6140|6139|6145|6143|6146|6143|6140|6139|17541
1648812600000|2022-04-01 11:30:00|6146|6144|6141|6139|6147|6145|6141|6139|24184
1648812900000|2022-04-01 11:35:00|6142|6140|6146|6144|6151|6149|6141|6140|13671
1648813200000|2022-04-01 11:40:00|6145|6145|6142|6141|6146|6145|6142|6140|5374
1648813500000|2022-04-01 11:45:00|6143|6142|6146|6144|6146|6144|6143|6141|4878
1648813800000|2022-04-01 11:50:00|6147|6145|6146|6144|6148|6146|6143|6142|9604
1648814100000|2022-04-01 11:55:00|6147|6145|6157|6155|6158|6156|6146|6144|14549
1648814400000|2022-04-01 12:00:00|6156|6154|6158|6155|6158|6157|6153|6151|14540
1648814700000|2022-04-01 12:05:00|6157|6154|6165|6163|6169|6166|6154|6153|11933
1648815000000|2022-04-01 12:10:00|6166|6162|6163|6161|6166|6164|6161|6159|6818
1648815300000|2022-04-01 12:15:00|6164|6162|6162|6160|6167|6164|6162|6159|14180
1648815600000|2022-04-01 12:20:00|6163|6161|6171|6170|6172|6170|6163|6161|20615
1648815900000|2022-04-01 12:25:00|6172|6169|6167|6165|6172|6170|6167|6165|7973
1648816200000|2022-04-01 12:30:00|6168|6166|6172|6170|6172|6171|6166|6164|9762
1648816500000|2022-04-01 12:35:00|6171|6169|6168|6166|6178|6176|6168|6166|11764
1648816800000|2022-04-01 12:40:00|6167|6167|6165|6164|6169|6168|6163|6161|12280
1648817100000|2022-04-01 12:45:00|6166|6165|6158|6156|6167|6165|6156|6154|16911
1648817400000|2022-04-01 12:50:00|6157|6155|6148|6146|6158|6156|6148|6146|6543
1648817700000|2022-04-01 12:55:00|6147|6147|6147|6145|6150|6148|6146|6145|14136
1648818000000|2022-04-01 13:00:00|6146|6144|6148|6146|6148|6146|6139|6137|41384
1648818300000|2022-04-01 13:05:00|6149|6147|6145|6143|6151|6150|6144|6143|17245
1648818600000|2022-04-01 13:10:00|6146|6144|6143|6142|6147|6146|6141|6140|15644
1648818900000|2022-04-01 13:15:00|6144|6143|6143|6141|6144|6143|6138|6137|15687
1648819200000|2022-04-01 13:20:00|6142|6140|6146|6144|6146|6144|6141|6140|12501
1648819500000|2022-04-01 13:25:00|6147|6145|6152|6150|6161|6159|6147|6145|19997
1648819800000|2022-04-01 13:30:00|6151|6149|6167|6165|6169|6166|6144|6143|54021
1648820100000|2022-04-01 13:35:00|6168|6166|6196|6193|6200|6199|6168|6166|71819
1648820400000|2022-04-01 13:40:00|6198|6194|6187|6185|6202|6199|6185|6183|30949
1648820700000|2022-04-01 13:45:00|6188|6186|6207|6205|6207|6206|6188|6186|49565
1648821000000|2022-04-01 13:50:00|6208|6206|6208|6206|6216|6214|6199|6198|36455
1648821300000|2022-04-01 13:55:00|6207|6205|6219|6217|6219|6218|6196|6194|41042
1648821600000|2022-04-01 14:00:00|6220|6218|6219|6218|6223|6222|6213|6211|60927
1648821900000|2022-04-01 14:05:00|6220|6217|6222|6220|6224|6223|6216|6215|45499
1648822200000|2022-04-01 14:10:00|6223|6221|6222|6221|6224|6222|6212|6210|29784
1648822500000|2022-04-01 14:15:00|6221|6220|6228|6226|6234|6232|6218|6217|295558
1648822800000|2022-04-01 14:20:00|6227|6225|6226|6225|6234|6232|6222|6221|33225
1648823100000|2022-04-01 14:25:00|6227|6226|6238|6236|6242|6241|6227|6225|32080
1648823400000|2022-04-01 14:30:00|6237|6235|6208|6206|6238|6237|6203|6202|42453
1648823700000|2022-04-01 14:35:00|6210|6207|6217|6215|6220|6218|6207|6206|43363
1648824000000|2022-04-01 14:40:00|6218|6216|6217|6215|6218|6216|6208|6207|29727
1648824300000|2022-04-01 14:45:00|6218|6216|6218|6217|6223|6221|6214|6213|33691
1648824600000|2022-04-01 14:50:00|6217|6216|6222|6220|6223|6222|6215|6214|32015
1648824900000|2022-04-01 14:55:00|6221|6221|6217|6215|6223|6221|6213|6211|32750
1648825200000|2022-04-01 15:00:00|6216|6214|6216|6215|6221|6220|6212|6211|33584
1648825500000|2022-04-01 15:05:00|6217|6214|6210|6208|6220|6219|6209|6208|32426
1648825800000|2022-04-01 15:10:00|6211|6209|6217|6216|6220|6219|6210|6208|28672
1648826100000|2022-04-01 15:15:00|6218|6217|6213|6212|6221|6220|6213|6212|44336
1648826400000|2022-04-01 15:20:00|6212|6211|6221|6220|6222|6221|6209|6208|34165
1648826700000|2022-04-01 15:25:00|6220|6219|6221|6218|6223|6222|6217|6216|35663
1649055600000|2022-04-04 07:00:00|6224|6218|6222|6217|6241|6236|6200|6196|67964
1649055900000|2022-04-04 07:05:00|6223|6218|6210|6205|6228|6222|6202|6198|19540
1649056200000|2022-04-04 07:10:00|6211|6206|6222|6219|6222|6220|6188|6184|19542
1649056500000|2022-04-04 07:15:00|6221|6218|6201|6199|6229|6226|6194|6191|16298
1649056800000|2022-04-04 07:20:00|6202|6200|6205|6203|6207|6203|6194|6190|13238
1649057100000|2022-04-04 07:25:00|6204|6202|6200|6198|6205|6202|6195|6192|16703
1649057400000|2022-04-04 07:30:00|6201|6199|6195|6192|6213|6212|6194|6192|11977
1649057700000|2022-04-04 07:35:00|6196|6193|6206|6204|6206|6205|6193|6191|10656
1649058000000|2022-04-04 07:40:00|6205|6203|6214|6212|6215|6213|6198|6196|11697
1649058300000|2022-04-04 07:45:00|6215|6213|6225|6223|6227|6226|6215|6213|11443
1649058600000|2022-04-04 07:50:00|6226|6224|6213|6210|6229|6227|6212|6209|13495
1649058900000|2022-04-04 07:55:00|6212|6209|6203|6201|6215|6212|6203|6201|16052
1649059200000|2022-04-04 08:00:00|6202|6202|6189|6186|6209|6206|6185|6183|32404
1649059500000|2022-04-04 08:05:00|6190|6187|6180|6178|6192|6191|6179|6177|25416
1649059800000|2022-04-04 08:10:00|6179|6177|6185|6183|6190|6188|6175|6174|21208
1649060100000|2022-04-04 08:15:00|6184|6182|6182|6180|6186|6184|6180|6179|9033
1649060400000|2022-04-04 08:20:00|6181|6181|6183|6181|6185|6183|6178|6176|14259
1649060700000|2022-04-04 08:25:00|6181|6180|6178|6176|6184|6182|6171|6170|20429
1649061000000|2022-04-04 08:30:00|6179|6177|6170|6168|6179|6177|6166|6164|27240
1649061300000|2022-04-04 08:35:00|6169|6167|6160|6157|6169|6167|6159|6157|16426
1649061600000|2022-04-04 08:40:00|6159|6158|6163|6160|6168|6166|6158|6157|13688
1649061900000|2022-04-04 08:45:00|6162|6161|6159|6157|6163|6161|6155|6153|16059
1649062200000|2022-04-04 08:50:00|6158|6158|6161|6159|6165|6164|6158|6157|7765
1649062500000|2022-04-04 08:55:00|6160|6158|6159|6157|6164|6162|6153|6152|25479
1649062800000|2022-04-04 09:00:00|6158|6156|6174|6172|6177|6175|6157|6155|18179
1649063100000|2022-04-04 09:05:00|6173|6173|6173|6170|6176|6174|6171|6169|13846
1649063400000|2022-04-04 09:10:00|6172|6171|6169|6166|6180|6177|6169|6166|13088
1649063700000|2022-04-04 09:15:00|6170|6167|6175|6173|6177|6175|6170|6167|5737
1649064000000|2022-04-04 09:20:00|6174|6172|6171|6169|6174|6172|6166|6165|7936
1649064300000|2022-04-04 09:25:00|6170|6168|6163|6160|6170|6168|6163|6160|7266
1649064600000|2022-04-04 09:30:00|6162|6159|6165|6162|6169|6167|6157|6156|8713
1649064900000|2022-04-04 09:35:00|6164|6163|6168|6166|6173|6171|6164|6162|11093
1649065200000|2022-04-04 09:40:00|6169|6167|6165|6163|6172|6170|6164|6162|7265
1649065500000|2022-04-04 09:45:00|6166|6164|6162|6161|6166|6165|6162|6160|8811
1649065800000|2022-04-04 09:50:00|6163|6162|6161|6158|6174|6173|6160|6158|14534
1649066100000|2022-04-04 09:55:00|6160|6157|6148|6145|6160|6157|6144|6141|17951
1649066400000|2022-04-04 10:00:00|6149|6146|6153|6151|6154|6153|6147|6145|15495
1649066700000|2022-04-04 10:05:00|6152|6150|6158|6156|6159|6157|6152|6150|564679
1649067000000|2022-04-04 10:10:00|6159|6157|6156|6154|6162|6161|6154|6153|5710
1649067300000|2022-04-04 10:15:00|6157|6155|6153|6151|6160|6158|6153|6151|8290
1649067600000|2022-04-04 10:20:00|6154|6152|6157|6155|6160|6159|6154|6151|9634
1649067900000|2022-04-04 10:25:00|6156|6156|6159|6157|6161|6159|6156|6155|4101
1649068200000|2022-04-04 10:30:00|6160|6158|6158|6157|6160|6158|6156|6155|6249
1649068500000|2022-04-04 10:35:00|6157|6156|6160|6157|6160|6157|6153|6151|10240
1649068800000|2022-04-04 10:40:00|6159|6156|6160|6157|6161|6159|6154|6153|11308
1649069100000|2022-04-04 10:45:00|6161|6158|6161|6160|6163|6161|6158|6157|9302
1649069400000|2022-04-04 10:50:00|6160|6159|6165|6163|6171|6169|6160|6158|17225
1649069700000|2022-04-04 10:55:00|6166|6164|6162|6160|6168|6166|6162|6160|11353
1649070000000|2022-04-04 11:00:00|6161|6161|6159|6157|6163|6161|6159|6157|5221
1649070300000|2022-04-04 11:05:00|6158|6156|6151|6149|6158|6156|6148|6146|14465
1649070600000|2022-04-04 11:10:00|6150|6148|6153|6151|6156|6154|6149|6147|10532
1649070900000|2022-04-04 11:15:00|6152|6150|6156|6155|6157|6156|6147|6146|23846
1649071200000|2022-04-04 11:20:00|6155|6154|6153|6151|6156|6155|6151|6150|5936
1649071500000|2022-04-04 11:25:00|6152|6150|6147|6145|6153|6152|6146|6145|8844
1649071800000|2022-04-04 11:30:00|6148|6146|6144|6142|6148|6146|6140|6139|9531
1649072100000|2022-04-04 11:35:00|6143|6141|6142|6141|6144|6142|6137|6135|11725
1649072400000|2022-04-04 11:40:00|6143|6142|6140|6138|6144|6143|6139|6137|7228
1649072700000|2022-04-04 11:45:00|6141|6139|6141|6140|6143|6141|6138|6136|10930
1649073000000|2022-04-04 11:50:00|6142|6141|6139|6138|6145|6143|6139|6138|12778
1649073300000|2022-04-04 11:55:00|6138|6137|6138|6136|6142|6141|6135|6134|7910
1649073600000|2022-04-04 12:00:00|6137|6137|6134|6132|6140|6138|6132|6130|5427
1649073900000|2022-04-04 12:05:00|6135|6133|6139|6136|6141|6139|6132|6131|13699
1649074200000|2022-04-04 12:10:00|6140|6137|6136|6134|6142|6140|6136|6134|10474
1649074500000|2022-04-04 12:15:00|6137|6135|6136|6135|6139|6136|6134|6132|9206
1649074800000|2022-04-04 12:20:00|6137|6134|6140|6138|6142|6141|6137|6134|19907
1649075100000|2022-04-04 12:25:00|6141|6139|6140|6138|6142|6141|6137|6135|31898
1649075400000|2022-04-04 12:30:00|6141|6139|6142|6141|6144|6142|6137|6135|21295
1649075700000|2022-04-04 12:35:00|6143|6142|6147|6146|6149|6147|6140|6138|26900
1649076000000|2022-04-04 12:40:00|6146|6145|6144|6142|6146|6145|6141|6140|7404
1649076300000|2022-04-04 12:45:00|6145|6143|6146|6144|6146|6145|6137|6136|19933
1649076600000|2022-04-04 12:50:00|6145|6143|6140|6138|6148|6147|6138|6137|8666
1649076900000|2022-04-04 12:55:00|6139|6137|6140|6139|6143|6141|6137|6136|25192
1649077200000|2022-04-04 13:00:00|6139|6138|6146|6144|6147|6146|6138|6136|30266
1649077500000|2022-04-04 13:05:00|6147|6145|6148|6146|6153|6152|6146|6145|28508
1649077800000|2022-04-04 13:10:00|6147|6145|6156|6154|6156|6155|6146|6144|32784
1649078100000|2022-04-04 13:15:00|6155|6155|6153|6150|6157|6155|6151|6148|14847
1649078400000|2022-04-04 13:20:00|6154|6151|6157|6155|6158|6157|6154|6151|14506
1649078700000|2022-04-04 13:25:00|6156|6154|6165|6164|6169|6167|6156|6154|57238
1649079000000|2022-04-04 13:30:00|6166|6163|6155|6152|6179|6178|6146|6144|83824
1649079300000|2022-04-04 13:35:00|6156|6153|6127|6125|6157|6155|6124|6122|35111
1649079600000|2022-04-04 13:40:00|6126|6126|6125|6122|6145|6144|6124|6122|52493
1649079900000|2022-04-04 13:45:00|6124|6123|6121|6119|6131|6129|6118|6116|40204
1649080200000|2022-04-04 13:50:00|6122|6120|6122|6119|6124|6122|6108|6105|68864
1649080500000|2022-04-04 13:55:00|6123|6120|6121|6119|6129|6127|6118|6116|42208
1649080800000|2022-04-04 14:00:00|6122|6120|6131|6129|6136|6135|6119|6117|23544
1649081100000|2022-04-04 14:05:00|6132|6130|6138|6137|6138|6137|6126|6124|26198
1649081400000|2022-04-04 14:10:00|6137|6136|6153|6151|6155|6153|6132|6130|33586
1649081700000|2022-04-04 14:15:00|6152|6150|6144|6141|6159|6157|6134|6131|60926
1649082000000|2022-04-04 14:20:00|6143|6142|6141|6139|6144|6142|6130|6129|24245
1649082300000|2022-04-04 14:25:00|6140|6138|6151|6149|6152|6151|6136|6134|35565
1649082600000|2022-04-04 14:30:00|6150|6150|6154|6153|6158|6157|6149|6147|31972
1649082900000|2022-04-04 14:35:00|6155|6154|6145|6143|6157|6156|6137|6135|30798
1649083200000|2022-04-04 14:40:00|6146|6144|6142|6140|6148|6147|6142|6140|22453
1649083500000|2022-04-04 14:45:00|6143|6141|6148|6146|6149|6148|6142|6140|27303
1649083800000|2022-04-04 14:50:00|6147|6145|6145|6144|6147|6146|6141|6140|13827
1649084100000|2022-04-04 14:55:00|6144|6143|6142|6140|6147|6146|6139|6138|34790
1649084400000|2022-04-04 15:00:00|6141|6139|6146|6144|6152|6150|6139|6138|46659
1649084700000|2022-04-04 15:05:00|6145|6143|6137|6136|6146|6143|6135|6133|37702
1649085000000|2022-04-04 15:10:00|6138|6135|6146|6144|6146|6144|6136|6135|222673
1649085300000|2022-04-04 15:15:00|6147|6145|6151|6149|6151|6150|6145|6143|25419
1649085600000|2022-04-04 15:20:00|6150|6148|6155|6153|6155|6154|6146|6144|31742
1649085900000|2022-04-04 15:25:00|6154|6154|6152|6150|6154|6154|6147|6146|52384
1649142000000|2022-04-05 07:00:00|6144|6138|6130|6127|6149|6145|6116|6112|108806
1649142300000|2022-04-05 07:05:00|6131|6128|6109|6105|6148|6146|6108|6104|59547
1649142600000|2022-04-05 07:10:00|6108|6106|6093|6091|6111|6109|6086|6084|44073
1649142900000|2022-04-05 07:15:00|6092|6090|6073|6071|6093|6091|6065|6063|43593
1649143200000|2022-04-05 07:20:00|6072|6072|6077|6075|6085|6084|6061|6060|30217
1649143500000|2022-04-05 07:25:00|6078|6076|6069|6066|6085|6083|6068|6065|35082
1649143800000|2022-04-05 07:30:00|6068|6067|6078|6076|6079|6077|6059|6057|36223
1649144100000|2022-04-05 07:35:00|6079|6075|6068|6066|6080|6076|6062|6060|28772
1649144400000|2022-04-05 07:40:00|6067|6067|6066|6064|6071|6069|6065|6063|12893
1649144700000|2022-04-05 07:45:00|6065|6063|6060|6058|6066|6064|6057|6056|16427
1649145000000|2022-04-05 07:50:00|6059|6057|6058|6056|6064|6062|6051|6050|17296
1649145300000|2022-04-05 07:55:00|6057|6055|6046|6044|6060|6058|6044|6042|16763
1649145600000|2022-04-05 08:00:00|6047|6045|6049|6046|6052|6051|6044|6042|22793
1649145900000|2022-04-05 08:05:00|6048|6047|6047|6045|6050|6048|6037|6035|26853
1649146200000|2022-04-05 08:10:00|6046|6044|6054|6052|6054|6053|6045|6042|13666
1649146500000|2022-04-05 08:15:00|6052|6051|6053|6051|6058|6057|6052|6051|16289
1649146800000|2022-04-05 08:20:00|6054|6052|6058|6056|6058|6056|6053|6051|16989
1649147100000|2022-04-05 08:25:00|6057|6057|6058|6056|6061|6060|6057|6056|16697
1649147400000|2022-04-05 08:30:00|6056|6055|6038|6036|6057|6056|6037|6035|33407
1649147700000|2022-04-05 08:35:00|6037|6035|6033|6031|6038|6036|6027|6025|14760
1649148000000|2022-04-05 08:40:00|6034|6032|6041|6039|6042|6040|6033|6031|13617
1649148300000|2022-04-05 08:45:00|6040|6038|6047|6046|6052|6050|6039|6037|9721
1649148600000|2022-04-05 08:50:00|6048|6047|6051|6049|6056|6054|6048|6046|15614
1649148900000|2022-04-05 08:55:00|6052|6050|6061|6059|6062|6059|6051|6048|10532
1649149200000|2022-04-05 09:00:00|6060|6058|6056|6054|6061|6058|6053|6052|8136
1649149500000|2022-04-05 09:05:00|6055|6053|6051|6049|6055|6053|6049|6047|9709
1649149800000|2022-04-05 09:10:00|6052|6050|6053|6051|6054|6052|6048|6046|9516
1649150100000|2022-04-05 09:15:00|6052|6052|6042|6040|6053|6052|6042|6040|5869
1649150400000|2022-04-05 09:20:00|6041|6039|6047|6045|6048|6047|6041|6039|13580
1649150700000|2022-04-05 09:25:00|6048|6046|6051|6049|6055|6053|6048|6046|9681
1649151000000|2022-04-05 09:30:00|6050|6048|6054|6052|6056|6054|6047|6045|13290
1649151300000|2022-04-05 09:35:00|6053|6051|6047|6045|6056|6054|6044|6042|11471
1649151600000|2022-04-05 09:40:00|6048|6046|6049|6047|6050|6049|6048|6045|6051
1649151900000|2022-04-05 09:45:00|6048|6046|6047|6045|6050|6049|6041|6039|15137
1649152200000|2022-04-05 09:50:00|6048|6046|6048|6046|6050|6049|6047|6045|7581
1649152500000|2022-04-05 09:55:00|6047|6045|6056|6055|6058|6056|6040|6039|35594
1649152800000|2022-04-05 10:00:00|6055|6054|6047|6044|6056|6055|6045|6043|13435
1649153100000|2022-04-05 10:05:00|6046|6045|6067|6064|6068|6066|6046|6045|23236
1649153400000|2022-04-05 10:10:00|6066|6063|6062|6059|6072|6070|6059|6057|15986
1649153700000|2022-04-05 10:15:00|6061|6058|6062|6060|6063|6062|6057|6056|7919
1649154000000|2022-04-05 10:20:00|6061|6059|6068|6066|6070|6069|6060|6058|12267
1649154300000|2022-04-05 10:25:00|6067|6065|6067|6066|6074|6071|6063|6061|16088
1649154600000|2022-04-05 10:30:00|6068|6067|6074|6072|6078|6076|6068|6067|42514
1649154900000|2022-04-05 10:35:00|6075|6073|6072|6071|6076|6075|6072|6070|60913
1649155200000|2022-04-05 10:40:00|6073|6072|6095|6092|6100|6098|6071|6069|33514
1649155500000|2022-04-05 10:45:00|6094|6093|6079|6077|6098|6095|6079|6077|30595
1649155800000|2022-04-05 10:50:00|6078|6076|6085|6083|6087|6085|6078|6076|33636
1649156100000|2022-04-05 10:55:00|6086|6084|6091|6089|6093|6091|6084|6081|22338
1649156400000|2022-04-05 11:00:00|6090|6088|6095|6093|6099|6097|6089|6086|13827
1649156700000|2022-04-05 11:05:00|6094|6092|6076|6074|6094|6092|6071|6068|20254
1649157000000|2022-04-05 11:10:00|6075|6073|6071|6069|6077|6075|6069|6068|6565
1649157300000|2022-04-05 11:15:00|6072|6070|6073|6071|6078|6076|6070|6068|10578
1649157600000|2022-04-05 11:20:00|6072|6070|6092|6089|6092|6090|6069|6066|17685
1649157900000|2022-04-05 11:25:00|6093|6090|6092|6089|6097|6094|6088|6086|7072
1649158200000|2022-04-05 11:30:00|6091|6090|6089|6087|6100|6098|6089|6087|7821
1649158500000|2022-04-05 11:35:00|6088|6088|6089|6087|6097|6094|6087|6084|15655
1649158800000|2022-04-05 11:40:00|6088|6086|6083|6081|6093|6091|6082|6080|13199
1649159100000|2022-04-05 11:45:00|6084|6082|6092|6089|6092|6091|6083|6081|41453
1649159400000|2022-04-05 11:50:00|6091|6088|6076|6074|6091|6088|6076|6074|16101
1649159700000|2022-04-05 11:55:00|6075|6073|6067|6064|6076|6073|6063|6061|23770
1649160000000|2022-04-05 12:00:00|6068|6065|6074|6073|6076|6073|6067|6065|5445
1649160300000|2022-04-05 12:05:00|6075|6074|6072|6070|6076|6075|6072|6070|3782
1649160600000|2022-04-05 12:10:00|6071|6069|6072|6071|6074|6073|6065|6063|5312
1649160900000|2022-04-05 12:15:00|6071|6070|6070|6068|6075|6073|6067|6066|5168
1649161200000|2022-04-05 12:20:00|6071|6069|6085|6083|6085|6083|6071|6069|15110
1649161500000|2022-04-05 12:25:00|6084|6082|6086|6084|6087|6085|6083|6082|8050
1649161800000|2022-04-05 12:30:00|6085|6085|6082|6080|6085|6085|6080|6078|12237
1649162100000|2022-04-05 12:35:00|6083|6081|6097|6095|6099|6098|6081|6079|21613
1649162400000|2022-04-05 12:40:00|6096|6094|6099|6097|6108|6105|6094|6092|21273
1649162700000|2022-04-05 12:45:00|6100|6098|6102|6100|6107|6104|6099|6097|19927
1649163000000|2022-04-05 12:50:00|6103|6099|6103|6100|6111|6110|6102|6099|20419
1649163300000|2022-04-05 12:55:00|6102|6101|6103|6102|6115|6112|6100|6098|17372
1649163600000|2022-04-05 13:00:00|6102|6101|6103|6101|6109|6107|6100|6099|12605
1649163900000|2022-04-05 13:05:00|6102|6100|6104|6103|6108|6107|6100|6098|17225
1649164200000|2022-04-05 13:10:00|6103|6102|6099|6098|6104|6103|6097|6096|15239
1649164500000|2022-04-05 13:15:00|6098|6097|6095|6094|6101|6100|6092|6090|32146
1649164800000|2022-04-05 13:20:00|6096|6095|6095|6093|6099|6097|6094|6093|13644
1649165100000|2022-04-05 13:25:00|6094|6092|6084|6082|6097|6095|6084|6082|30911
1649165400000|2022-04-05 13:30:00|6085|6083|6079|6077|6089|6087|6071|6069|227079
1649165700000|2022-04-05 13:35:00|6080|6078|6086|6084|6094|6092|6078|6076|47005
1649166000000|2022-04-05 13:40:00|6085|6085|6096|6094|6099|6097|6082|6080|30651
1649166300000|2022-04-05 13:45:00|6095|6093|6093|6092|6096|6095|6084|6083|36162
1649166600000|2022-04-05 13:50:00|6092|6091|6077|6076|6092|6091|6070|6069|35296
1649166900000|2022-04-05 13:55:00|6076|6075|6094|6092|6095|6093|6075|6074|16610
1649167200000|2022-04-05 14:00:00|6095|6093|6078|6076|6098|6097|6077|6075|47244
1649167500000|2022-04-05 14:05:00|6077|6075|6065|6063|6084|6082|6060|6057|82171
1649167800000|2022-04-05 14:10:00|6064|6062|6070|6068|6074|6073|6064|6062|135540
1649168100000|2022-04-05 14:15:00|6069|6067|6072|6070|6074|6073|6060|6058|28189
1649168400000|2022-04-05 14:20:00|6071|6069|6058|6056|6072|6071|6057|6056|44301
1649168700000|2022-04-05 14:25:00|6059|6057|6059|6057|6065|6064|6057|6056|26838
1649169000000|2022-04-05 14:30:00|6058|6056|6044|6042|6061|6060|6043|6041|42439
1649169300000|2022-04-05 14:35:00|6043|6041|6047|6045|6053|6052|6040|6039|54858
1649169600000|2022-04-05 14:40:00|6046|6044|6038|6035|6053|6051|6037|6035|28794
1649169900000|2022-04-05 14:45:00|6037|6036|6044|6043|6046|6045|6032|6031|32004
1649170200000|2022-04-05 14:50:00|6045|6044|6049|6047|6058|6056|6044|6043|22875
1649170500000|2022-04-05 14:55:00|6048|6046|6043|6041|6051|6050|6039|6038|35758
1649170800000|2022-04-05 15:00:00|6042|6040|6060|6058|6061|6059|6041|6040|23244
1649171100000|2022-04-05 15:05:00|6059|6057|6066|6065|6066|6065|6054|6053|35756
1649171400000|2022-04-05 15:10:00|6065|6064|6070|6069|6076|6074|6065|6063|48878
1649171700000|2022-04-05 15:15:00|6069|6068|6071|6070|6074|6073|6067|6066|32442
1649172000000|2022-04-05 15:20:00|6070|6069|6073|6072|6076|6075|6068|6067|48327
1649172300000|2022-04-05 15:25:00|6074|6073|6079|6077|6083|6081|6068|6066|70388
1649228400000|2022-04-06 07:00:00|6076|6069|6073|6069|6095|6091|6069|6065|63145
1649228700000|2022-04-06 07:05:00|6074|6070|6107|6103|6107|6104|6074|6070|22706
1649229000000|2022-04-06 07:10:00|6106|6104|6095|6092|6107|6106|6089|6086|17788
1649229300000|2022-04-06 07:15:00|6094|6093|6100|6098|6107|6105|6093|6091|17365
1649229600000|2022-04-06 07:20:00|6101|6099|6091|6088|6104|6102|6089|6087|12722
1649229900000|2022-04-06 07:25:00|6092|6089|6091|6088|6099|6096|6085|6083|12299
1649230200000|2022-04-06 07:30:00|6092|6089|6101|6099|6106|6104|6092|6088|14841
1649230500000|2022-04-06 07:35:00|6100|6098|6098|6096|6106|6105|6094|6093|31985
1649230800000|2022-04-06 07:40:00|6097|6095|6096|6094|6104|6103|6095|6094|15853
1649231100000|2022-04-06 07:45:00|6097|6095|6091|6089|6103|6102|6088|6085|17952
1649231400000|2022-04-06 07:50:00|6092|6090|6086|6084|6095|6092|6076|6075|24052
1649231700000|2022-04-06 07:55:00|6087|6085|6081|6078|6087|6085|6070|6069|15882
1649232000000|2022-04-06 08:00:00|6082|6079|6078|6076|6090|6087|6072|6070|10146
1649232300000|2022-04-06 08:05:00|6077|6074|6089|6087|6093|6090|6074|6071|11921
1649232600000|2022-04-06 08:10:00|6088|6086|6084|6081|6089|6086|6076|6075|9637
1649232900000|2022-04-06 08:15:00|6085|6082|6075|6072|6092|6089|6068|6066|17262
1649233200000|2022-04-06 08:20:00|6074|6073|6076|6074|6077|6075|6068|6066|12506
1649233500000|2022-04-06 08:25:00|6075|6075|6071|6068|6080|6078|6069|6068|36893
1649233800000|2022-04-06 08:30:00|6070|6067|6076|6074|6081|6079|6068|6066|11157
1649234100000|2022-04-06 08:35:00|6075|6072|6076|6073|6077|6076|6065|6063|18384
1649234400000|2022-04-06 08:40:00|6074|6074|6085|6083|6089|6087|6074|6073|8928
1649234700000|2022-04-06 08:45:00|6086|6084|6092|6090|6098|6095|6085|6084|6609
1649235000000|2022-04-06 08:50:00|6091|6089|6088|6086|6091|6089|6082|6080|8019
1649235300000|2022-04-06 08:55:00|6089|6087|6079|6077|6091|6088|6079|6077|10500
1649235600000|2022-04-06 09:00:00|6080|6078|6080|6078|6086|6084|6074|6071|10440
1649235900000|2022-04-06 09:05:00|6081|6079|6084|6082|6087|6085|6078|6077|13701
1649236200000|2022-04-06 09:10:00|6083|6081|6088|6085|6092|6091|6081|6079|15408
1649236500000|2022-04-06 09:15:00|6087|6086|6081|6080|6088|6086|6073|6072|8026
1649236800000|2022-04-06 09:20:00|6080|6079|6085|6083|6086|6084|6078|6076|11822
1649237100000|2022-04-06 09:25:00|6084|6082|6083|6081|6085|6084|6082|6081|7091
1649237400000|2022-04-06 09:30:00|6084|6082|6087|6085|6091|6090|6083|6081|17754
1649237700000|2022-04-06 09:35:00|6086|6084|6093|6091|6095|6093|6084|6082|8069
1649238000000|2022-04-06 09:40:00|6094|6092|6092|6089|6097|6096|6091|6088|8841
1649238300000|2022-04-06 09:45:00|6091|6088|6086|6084|6092|6089|6085|6084|13477
1649238600000|2022-04-06 09:50:00|6085|6083|6091|6089|6093|6091|6084|6082|11265
1649238900000|2022-04-06 09:55:00|6090|6088|6089|6087|6093|6092|6084|6082|14495
1649239200000|2022-04-06 10:00:00|6088|6086|6093|6091|6096|6094|6086|6084|15796
1649239500000|2022-04-06 10:05:00|6094|6092|6098|6096|6103|6101|6091|6089|25382
1649239800000|2022-04-06 10:10:00|6099|6097|6123|6120|6124|6121|6093|6092|41900
1649240100000|2022-04-06 10:15:00|6122|6119|6105|6104|6122|6119|6103|6102|14851
1649240400000|2022-04-06 10:20:00|6104|6103|6107|6106|6108|6107|6103|6101|21368
1649240700000|2022-04-06 10:25:00|6106|6105|6101|6100|6107|6106|6101|6099|35579
1649241000000|2022-04-06 10:30:00|6102|6101|6103|6102|6105|6104|6100|6099|23861
1649241300000|2022-04-06 10:35:00|6102|6101|6095|6094|6102|6101|6093|6091|16379
1649241600000|2022-04-06 10:40:00|6094|6093|6096|6094|6102|6101|6094|6092|24994
1649241900000|2022-04-06 10:45:00|6097|6095|6100|6098|6102|6100|6096|6094|11907
1649242200000|2022-04-06 10:50:00|6099|6097|6101|6099|6102|6100|6097|6095|7475
1649242500000|2022-04-06 10:55:00|6100|6098|6103|6101|6103|6102|6097|6096|22393
1649242800000|2022-04-06 11:00:00|6102|6100|6103|6101|6104|6103|6099|6098|16670
1649243100000|2022-04-06 11:05:00|6102|6100|6095|6093|6102|6101|6094|6092|12622
1649243400000|2022-04-06 11:10:00|6094|6092|6095|6094|6101|6099|6092|6091|13318
1649243700000|2022-04-06 11:15:00|6096|6093|6094|6092|6098|6096|6088|6087|7359
1649244000000|2022-04-06 11:20:00|6093|6091|6098|6096|6100|6098|6092|6091|13457
1649244300000|2022-04-06 11:25:00|6097|6097|6100|6098|6101|6099|6096|6094|11547
1649244600000|2022-04-06 11:30:00|6099|6097|6101|6099|6102|6101|6098|6097|6448
1649244900000|2022-04-06 11:35:00|6100|6098|6104|6102|6104|6102|6096|6094|13319
1649245200000|2022-04-06 11:40:00|6103|6101|6101|6100|6104|6101|6098|6097|17507
1649245500000|2022-04-06 11:45:00|6102|6101|6103|6102|6103|6102|6100|6099|21280
1649245800000|2022-04-06 11:50:00|6104|6103|6100|6098|6105|6103|6096|6095|9179
1649246100000|2022-04-06 11:55:00|6099|6099|6101|6098|6101|6100|6094|6093|6846
1649246400000|2022-04-06 12:00:00|6102|6099|6098|6097|6102|6100|6097|6095|7152
1649246700000|2022-04-06 12:05:00|6097|6096|6095|6093|6101|6099|6094|6093|8171
1649247000000|2022-04-06 12:10:00|6094|6092|6087|6085|6094|6093|6085|6084|6154
1649247300000|2022-04-06 12:15:00|6088|6086|6089|6087|6090|6089|6087|6085|4887
1649247600000|2022-04-06 12:20:00|6088|6086|6091|6089|6095|6093|6087|6086|6259
1649247900000|2022-04-06 12:25:00|6092|6090|6092|6090|6094|6093|6089|6088|3758
1649248200000|2022-04-06 12:30:00|6093|6091|6089|6087|6096|6095|6087|6085|770625
1649248500000|2022-04-06 12:35:00|6090|6088|6088|6086|6092|6091|6087|6085|9389
1649248800000|2022-04-06 12:40:00|6087|6087|6088|6086|6090|6088|6084|6083|11109
1649249100000|2022-04-06 12:45:00|6087|6087|6081|6080|6092|6090|6077|6076|13847
1649249400000|2022-04-06 12:50:00|6082|6079|6085|6083|6087|6085|6080|6078|13200
1649249700000|2022-04-06 12:55:00|6086|6084|6089|6087|6092|6090|6082|6081|7000
1649250000000|2022-04-06 13:00:00|6088|6086|6077|6075|6089|6086|6074|6072|11103
1649250300000|2022-04-06 13:05:00|6078|6076|6090|6088|6096|6094|6078|6075|17068
1649250600000|2022-04-06 13:10:00|6089|6087|6097|6094|6097|6095|6084|6082|8296
1649250900000|2022-04-06 13:15:00|6096|6095|6097|6095|6102|6101|6095|6094|11836
1649251200000|2022-04-06 13:20:00|6096|6094|6097|6095|6098|6097|6094|6092|10673
1649251500000|2022-04-06 13:25:00|6096|6094|6088|6086|6098|6097|6088|6086|31436
1649251800000|2022-04-06 13:30:00|6089|6087|6057|6055|6096|6094|6054|6052|126418
1649252100000|2022-04-06 13:35:00|6058|6056|6073|6072|6080|6078|6056|6053|62091
1649252400000|2022-04-06 13:40:00|6074|6071|6055|6053|6076|6073|6050|6049|67647
1649252700000|2022-04-06 13:45:00|6056|6054|6049|6046|6058|6056|6035|6033|62876
1649253000000|2022-04-06 13:50:00|6050|6047|6064|6061|6071|6069|6048|6046|56417
1649253300000|2022-04-06 13:55:00|6063|6060|6048|6046|6063|6062|6045|6043|49384
1649253600000|2022-04-06 14:00:00|6047|6045|6046|6044|6050|6048|6036|6035|57934
1649253900000|2022-04-06 14:05:00|6047|6045|6055|6054|6067|6065|6046|6045|41284
1649254200000|2022-04-06 14:10:00|6056|6055|6067|6065|6072|6070|6052|6051|56984
1649254500000|2022-04-06 14:15:00|6066|6064|6071|6069|6075|6074|6066|6064|53591
1649254800000|2022-04-06 14:20:00|6072|6070|6074|6072|6076|6075|6067|6066|44388
1649255100000|2022-04-06 14:25:00|6073|6071|6069|6067|6079|6077|6067|6066|51452
1649255400000|2022-04-06 14:30:00|6068|6068|6075|6073|6081|6080|6067|6066|48765
1649255700000|2022-04-06 14:35:00|6076|6074|6075|6073|6079|6078|6072|6071|43384
1649256000000|2022-04-06 14:40:00|6076|6074|6066|6064|6079|6077|6063|6062|24314
1649256300000|2022-04-06 14:45:00|6065|6063|6065|6063|6069|6067|6059|6058|27829
1649256600000|2022-04-06 14:50:00|6064|6062|6067|6065|6070|6068|6061|6060|20038
1649256900000|2022-04-06 14:55:00|6066|6064|6072|6070|6072|6070|6064|6063|28961
1649257200000|2022-04-06 15:00:00|6073|6071|6089|6087|6089|6087|6073|6071|38525
1649257500000|2022-04-06 15:05:00|6090|6088|6093|6091|6095|6093|6088|6087|31459
1649257800000|2022-04-06 15:10:00|6092|6090|6081|6079|6094|6093|6080|6079|19992
1649258100000|2022-04-06 15:15:00|6080|6078|6093|6091|6094|6092|6078|6076|70409
1649258400000|2022-04-06 15:20:00|6092|6092|6085|6083|6095|6093|6081|6080|60426
1649258700000|2022-04-06 15:25:00|6084|6082|6090|6088|6091|6089|6079|6077|75030
1649314800000|2022-04-07 07:00:00|6115|6097|6054|6051|6125|6108|6031|6009|106621
1649315100000|2022-04-07 07:05:00|6053|6052|6006|6002|6066|6062|5994|5993|62150
1649315400000|2022-04-07 07:10:00|6007|6004|6061|6058|6061|6058|6007|6003|19281
1649315700000|2022-04-07 07:15:00|6062|6059|6086|6083|6087|6083|6058|6054|17018
1649316000000|2022-04-07 07:20:00|6085|6081|6079|6077|6086|6083|6065|6062|35017
1649316300000|2022-04-07 07:25:00|6078|6076|6088|6085|6092|6088|6077|6074|8075
1649316600000|2022-04-07 07:30:00|6087|6084|6069|6067|6093|6090|6067|6065|16338
1649316900000|2022-04-07 07:35:00|6071|6068|6078|6075|6080|6076|6064|6062|10231
1649317200000|2022-04-07 07:40:00|6079|6076|6064|6062|6080|6076|6051|6050|6804
1649317500000|2022-04-07 07:45:00|6065|6063|6058|6055|6070|6067|6055|6052|7217
1649317800000|2022-04-07 07:50:00|6057|6054|6057|6055|6060|6058|6052|6050|6839
1649318100000|2022-04-07 07:55:00|6058|6054|6055|6052|6059|6056|6046|6043|9773
1649318400000|2022-04-07 08:00:00|6054|6051|6034|6032|6061|6059|6033|6030|8455
1649318700000|2022-04-07 08:05:00|6033|6033|6037|6035|6038|6036|6022|6021|11365
1649319000000|2022-04-07 08:10:00|6038|6036|6008|6006|6043|6041|6008|6006|10585
1649319300000|2022-04-07 08:15:00|6007|6005|6011|6009|6012|6009|5996|5994|13466
1649319600000|2022-04-07 08:20:00|6010|6010|6024|6022|6027|6026|6010|6008|7398
1649319900000|2022-04-07 08:25:00|6025|6023|6025|6022|6027|6024|6018|6017|14921
1649320200000|2022-04-07 08:30:00|6024|6021|6023|6021|6031|6030|6021|6019|8700
1649320500000|2022-04-07 08:35:00|6024|6022|6024|6022|6031|6029|6021|6020|9488
1649320800000|2022-04-07 08:40:00|6025|6023|6025|6023|6033|6031|6022|6020|8831
1649321100000|2022-04-07 08:45:00|6026|6024|6015|6013|6031|6028|6014|6013|13720
1649321400000|2022-04-07 08:50:00|6016|6014|6020|6018|6020|6019|6016|6014|8374
1649321700000|2022-04-07 08:55:00|6019|6017|6020|6018|6023|6022|6018|6016|8988
1649322000000|2022-04-07 09:00:00|6019|6017|6016|6014|6024|6021|6014|6013|10628
1649322300000|2022-04-07 09:05:00|6015|6015|6023|6021|6025|6024|6015|6015|12641
1649322600000|2022-04-07 09:10:00|6022|6022|6022|6020|6027|6026|6022|6020|11455
1649322900000|2022-04-07 09:15:00|6023|6021|6019|6017|6023|6022|6011|6009|7313
1649323200000|2022-04-07 09:20:00|6020|6018|6022|6020|6025|6024|6017|6016|12685
1649323500000|2022-04-07 09:25:00|6023|6021|6026|6024|6028|6027|6020|6019|7652
1649323800000|2022-04-07 09:30:00|6025|6023|6020|6018|6027|6026|6019|6018|6619
1649324100000|2022-04-07 09:35:00|6019|6017|6029|6028|6030|6028|6016|6015|9436
1649324400000|2022-04-07 09:40:00|6030|6029|6031|6030|6036|6034|6028|6026|7768
1649324700000|2022-04-07 09:45:00|6032|6029|6041|6038|6041|6038|6028|6026|8472
1649325000000|2022-04-07 09:50:00|6040|6039|6051|6050|6055|6052|6040|6038|7150
1649325300000|2022-04-07 09:55:00|6052|6049|6057|6055|6057|6055|6049|6048|12023
1649325600000|2022-04-07 10:00:00|6059|6056|6059|6057|6061|6060|6056|6054|10294
1649325900000|2022-04-07 10:05:00|6058|6058|6061|6059|6063|6062|6058|6057|6073
1649326200000|2022-04-07 10:10:00|6062|6060|6063|6062|6065|6063|6060|6059|8941
1649326500000|2022-04-07 10:15:00|6062|6061|6067|6065|6067|6066|6061|6060|5817
1649326800000|2022-04-07 10:20:00|6068|6066|6075|6073|6077|6075|6067|6066|9363
1649327100000|2022-04-07 10:25:00|6077|6074|6076|6074|6078|6076|6073|6071|8143
1649327400000|2022-04-07 10:30:00|6075|6075|6080|6078|6080|6079|6075|6074|9717
1649327700000|2022-04-07 10:35:00|6081|6079|6088|6086|6090|6088|6081|6079|10688
1649328000000|2022-04-07 10:40:00|6087|6085|6084|6082|6088|6085|6081|6079|6012
1649328300000|2022-04-07 10:45:00|6085|6083|6082|6081|6085|6084|6081|6079|8520
1649328600000|2022-04-07 10:50:00|6083|6082|6088|6086|6089|6087|6082|6082|8998
1649328900000|2022-04-07 10:55:00|6087|6085|6084|6083|6088|6087|6084|6083|7109
1649329200000|2022-04-07 11:00:00|6083|6082|6090|6088|6090|6088|6083|6082|7920
1649329500000|2022-04-07 11:05:00|6091|6089|6073|6070|6094|6092|6061|6059|44646
1649329800000|2022-04-07 11:10:00|6074|6071|6092|6090|6098|6095|6073|6071|19851
1649330100000|2022-04-07 11:15:00|6091|6088|6092|6090|6093|6091|6081|6079|9304
1649330400000|2022-04-07 11:20:00|6091|6089|6094|6093|6096|6094|6088|6087|6870
1649330700000|2022-04-07 11:25:00|6095|6094|6084|6081|6095|6094|6083|6081|2640
1649331000000|2022-04-07 11:30:00|6083|6082|6092|6090|6095|6093|6083|6081|8387
1649331300000|2022-04-07 11:35:00|6093|6091|6098|6096|6104|6102|6093|6090|10859
1649331600000|2022-04-07 11:40:00|6097|6095|6096|6094|6101|6099|6094|6093|10264
1649331900000|2022-04-07 11:45:00|6095|6095|6091|6090|6100|6098|6091|6090|9083
1649332200000|2022-04-07 11:50:00|6092|6089|6096|6095|6098|6096|6088|6086|9974
1649332500000|2022-04-07 11:55:00|6095|6094|6102|6100|6102|6100|6093|6092|9538
1649332800000|2022-04-07 12:00:00|6103|6101|6101|6099|6104|6102|6100|6099|9038
1649333100000|2022-04-07 12:05:00|6102|6100|6106|6104|6113|6110|6100|6099|8281
1649333400000|2022-04-07 12:10:00|6105|6105|6108|6106|6108|6106|6102|6100|7290
1649333700000|2022-04-07 12:15:00|6107|6107|6114|6112|6116|6113|6106|6105|6727
1649334000000|2022-04-07 12:20:00|6113|6113|6114|6112|6116|6113|6107|6106|7836
1649334300000|2022-04-07 12:25:00|6115|6113|6116|6114|6117|6115|6113|6111|6563
1649334600000|2022-04-07 12:30:00|6115|6115|6106|6104|6115|6115|6105|6104|12391
1649334900000|2022-04-07 12:35:00|6107|6105|6105|6103|6111|6110|6104|6103|7434
1649335200000|2022-04-07 12:40:00|6104|6102|6096|6094|6104|6103|6094|6093|13616
1649335500000|2022-04-07 12:45:00|6097|6095|6097|6096|6101|6100|6095|6094|7588
1649335800000|2022-04-07 12:50:00|6096|6095|6103|6101|6104|6101|6092|6091|15159
1649336100000|2022-04-07 12:55:00|6102|6100|6078|6077|6102|6100|6078|6077|10581
1649336400000|2022-04-07 13:00:00|6079|6078|6088|6086|6091|6089|6078|6076|10295
1649336700000|2022-04-07 13:05:00|6089|6087|6092|6090|6092|6090|6083|6082|8049
1649337000000|2022-04-07 13:10:00|6091|6091|6099|6097|6100|6098|6091|6090|5504
1649337300000|2022-04-07 13:15:00|6098|6098|6091|6089|6101|6099|6087|6085|13171
1649337600000|2022-04-07 13:20:00|6092|6090|6099|6097|6101|6099|6088|6086|9325
1649337900000|2022-04-07 13:25:00|6100|6098|6098|6096|6101|6099|6090|6087|21249
1649338200000|2022-04-07 13:30:00|6099|6097|6083|6081|6111|6109|6080|6078|47359
1649338500000|2022-04-07 13:35:00|6082|6080|6112|6109|6112|6109|6075|6074|60306
1649338800000|2022-04-07 13:40:00|6111|6110|6104|6102|6123|6120|6099|6098|30984
1649339100000|2022-04-07 13:45:00|6103|6101|6080|6078|6105|6104|6080|6078|51278
1649339400000|2022-04-07 13:50:00|6079|6077|6079|6078|6093|6092|6077|6075|20281
1649339700000|2022-04-07 13:55:00|6080|6079|6094|6093|6097|6094|6067|6066|23608
1649340000000|2022-04-07 14:00:00|6095|6094|6073|6070|6097|6095|6070|6067|24690
1649340300000|2022-04-07 14:05:00|6072|6071|6068|6067|6076|6074|6063|6062|28515
1649340600000|2022-04-07 14:10:00|6067|6066|6063|6062|6079|6078|6060|6058|22727
1649340900000|2022-04-07 14:15:00|6064|6061|6075|6074|6077|6075|6061|6059|23850
1649341200000|2022-04-07 14:20:00|6074|6073|6066|6064|6076|6075|6065|6064|33874
1649341500000|2022-04-07 14:25:00|6067|6065|6054|6053|6072|6070|6053|6052|27938
1649341800000|2022-04-07 14:30:00|6055|6054|6057|6056|6061|6059|6034|6032|104085
1649342100000|2022-04-07 14:35:00|6058|6055|6060|6058|6061|6060|6055|6053|49325
1649342400000|2022-04-07 14:40:00|6059|6057|6056|6054|6066|6064|6054|6053|17229
1649342700000|2022-04-07 14:45:00|6055|6055|6063|6061|6071|6070|6055|6054|21552
1649343000000|2022-04-07 14:50:00|6064|6062|6065|6063|6068|6066|6057|6056|26025
1649343300000|2022-04-07 14:55:00|6064|6062|6064|6063|6069|6068|6061|6060|26089
1649343600000|2022-04-07 15:00:00|6063|6062|6073|6072|6078|6076|6063|6062|28138
1649343900000|2022-04-07 15:05:00|6072|6071|6072|6071|6075|6074|6068|6067|32884
1649344200000|2022-04-07 15:10:00|6071|6070|6072|6070|6082|6081|6070|6069|56783
1649344500000|2022-04-07 15:15:00|6073|6071|6063|6062|6076|6075|6060|6059|41364
1649344800000|2022-04-07 15:20:00|6062|6061|6078|6076|6079|6078|6062|6061|45765
1649345100000|2022-04-07 15:25:00|6077|6075|6076|6073|6077|6075|6066|6063|49048
1649401200000|2022-04-08 07:00:00|6152|6147|6144|6141|6158|6157|6134|6131|59482
1649401500000|2022-04-08 07:05:00|6143|6140|6162|6158|6165|6161|6129|6126|25407
1649401800000|2022-04-08 07:10:00|6161|6157|6181|6178|6183|6181|6150|6147|43755
1649402100000|2022-04-08 07:15:00|6182|6177|6201|6198|6206|6204|6176|6174|64593
1649402400000|2022-04-08 07:20:00|6202|6199|6197|6195|6203|6200|6188|6184|15351
1649402700000|2022-04-08 07:25:00|6198|6196|6178|6175|6199|6196|6170|6167|13657
1649403000000|2022-04-08 07:30:00|6177|6174|6175|6172|6178|6177|6166|6164|14045
1649403300000|2022-04-08 07:35:00|6174|6173|6183|6181|6184|6182|6174|6172|8960
1649403600000|2022-04-08 07:40:00|6184|6182|6191|6189|6197|6195|6183|6181|20467
1649403900000|2022-04-08 07:45:00|6190|6188|6181|6179|6193|6192|6181|6179|12996
1649404200000|2022-04-08 07:50:00|6180|6178|6186|6184|6187|6185|6176|6174|13366
1649404500000|2022-04-08 07:55:00|6185|6183|6181|6179|6187|6184|6175|6172|16493
1649404800000|2022-04-08 08:00:00|6180|6178|6187|6185|6195|6193|6180|6178|26192
1649405100000|2022-04-08 08:05:00|6186|6184|6181|6178|6187|6184|6171|6170|10072
1649405400000|2022-04-08 08:10:00|6183|6179|6179|6177|6186|6183|6178|6176|5220
1649405700000|2022-04-08 08:15:00|6180|6178|6171|6168|6181|6179|6164|6162|10518
1649406000000|2022-04-08 08:20:00|6172|6169|6178|6176|6179|6176|6171|6169|7272
1649406300000|2022-04-08 08:25:00|6177|6175|6174|6171|6177|6176|6169|6168|7599
1649406600000|2022-04-08 08:30:00|6175|6172|6179|6177|6180|6179|6172|6170|9257
1649406900000|2022-04-08 08:35:00|6178|6178|6173|6171|6179|6178|6172|6170|4846
1649407200000|2022-04-08 08:40:00|6172|6170|6159|6157|6172|6170|6159|6157|8099
1649407500000|2022-04-08 08:45:00|6160|6158|6168|6166|6169|6167|6160|6157|19183
1649407800000|2022-04-08 08:50:00|6167|6165|6177|6174|6178|6177|6167|6164|34424
1649408100000|2022-04-08 08:55:00|6176|6173|6163|6160|6176|6175|6160|6159|11306
1649408400000|2022-04-08 09:00:00|6162|6159|6168|6166|6169|6167|6159|6157|7779
1649408700000|2022-04-08 09:05:00|6169|6167|6172|6170|6174|6172|6169|6167|11870
1649409000000|2022-04-08 09:10:00|6173|6171|6174|6172|6178|6176|6168|6167|9206
1649409300000|2022-04-08 09:15:00|6175|6173|6178|6176|6180|6178|6175|6173|8437
1649409600000|2022-04-08 09:20:00|6179|6177|6165|6162|6179|6177|6164|6162|12019
1649409900000|2022-04-08 09:25:00|6166|6163|6164|6162|6173|6172|6163|6161|11760
1649410200000|2022-04-08 09:30:00|6165|6163|6163|6161|6165|6164|6157|6155|10859
1649410500000|2022-04-08 09:35:00|6164|6162|6163|6161|6166|6165|6160|6158|6778
1649410800000|2022-04-08 09:40:00|6162|6162|6158|6156|6163|6162|6156|6154|6227
1649411100000|2022-04-08 09:45:00|6157|6155|6161|6159|6162|6161|6156|6154|4162
1649411400000|2022-04-08 09:50:00|6160|6158|6157|6155|6160|6158|6154|6153|5326
1649411700000|2022-04-08 09:55:00|6156|6154|6156|6155|6163|6161|6154|6152|9829
1649412000000|2022-04-08 10:00:00|6157|6156|6152|6150|6158|6156|6151|6149|6578
1649412300000|2022-04-08 10:05:00|6151|6151|6144|6142|6151|6151|6141|6139|12066
1649412600000|2022-04-08 10:10:00|6143|6141|6152|6150|6152|6151|6139|6137|13913
1649412900000|2022-04-08 10:15:00|6153|6151|6144|6142|6155|6153|6143|6142|8953
1649413200000|2022-04-08 10:20:00|6145|6143|6144|6142|6148|6147|6143|6142|5143
1649413500000|2022-04-08 10:25:00|6145|6143|6153|6152|6156|6153|6145|6143|13039
1649413800000|2022-04-08 10:30:00|6152|6151|6152|6150|6153|6151|6149|6147|6414
1649414100000|2022-04-08 10:35:00|6151|6149|6154|6152|6155|6154|6150|6148|5602
1649414400000|2022-04-08 10:40:00|6153|6151|6151|6149|6154|6153|6148|6147|6493
1649414700000|2022-04-08 10:45:00|6152|6150|6155|6153|6158|6156|6151|6150|3824
1649415000000|2022-04-08 10:50:00|6154|6152|6157|6155|6159|6158|6152|6150|3600
1649415300000|2022-04-08 10:55:00|6156|6156|6156|6153|6157|6156|6154|6153|25234
1649415600000|2022-04-08 11:00:00|6155|6152|6156|6155|6156|6155|6149|6148|6245
1649415900000|2022-04-08 11:05:00|6157|6156|6168|6166|6168|6166|6157|6156|4332
1649416200000|2022-04-08 11:10:00|6167|6165|6160|6159|6168|6165|6160|6158|7201
1649416500000|2022-04-08 11:15:00|6161|6158|6163|6161|6164|6163|6158|6157|12218
1649416800000|2022-04-08 11:20:00|6164|6162|6170|6168|6172|6169|6164|6162|6072
1649417100000|2022-04-08 11:25:00|6172|6169|6178|6176|6178|6176|6170|6168|2674
1649417400000|2022-04-08 11:30:00|6179|6177|6174|6172|6179|6178|6173|6171|7116
1649417700000|2022-04-08 11:35:00|6175|6173|6175|6173|6178|6176|6173|6171|3892
1649418000000|2022-04-08 11:40:00|6174|6172|6177|6175|6177|6175|6174|6172|3490
1649418300000|2022-04-08 11:45:00|6176|6174|6168|6167|6177|6175|6168|6167|6396
1649418600000|2022-04-08 11:50:00|6167|6166|6170|6168|6173|6172|6166|6165|8141
1649418900000|2022-04-08 11:55:00|6171|6169|6171|6170|6171|6170|6168|6166|2510
1649419200000|2022-04-08 12:00:00|6172|6171|6174|6172|6180|6177|6172|6170|5247
1649419500000|2022-04-08 12:05:00|6175|6173|6168|6166|6176|6174|6165|6162|7306
1649419800000|2022-04-08 12:10:00|6169|6167|6175|6173|6177|6175|6168|6167|3641
1649420100000|2022-04-08 12:15:00|6176|6174|6177|6175|6178|6176|6172|6171|4572
1649420400000|2022-04-08 12:20:00|6176|6176|6174|6173|6181|6178|6172|6171|18395
1649420700000|2022-04-08 12:25:00|6173|6172|6172|6170|6179|6177|6171|6170|10539
1649421000000|2022-04-08 12:30:00|6173|6171|6172|6169|6175|6172|6169|6167|9753
1649421300000|2022-04-08 12:35:00|6171|6170|6178|6176|6179|6177|6170|6169|10451
1649421600000|2022-04-08 12:40:00|6179|6177|6176|6174|6179|6177|6172|6170|5431
1649421900000|2022-04-08 12:45:00|6177|6175|6176|6175|6181|6179|6175|6174|8767
1649422200000|2022-04-08 12:50:00|6177|6176|6180|6178|6180|6178|6175|6173|5643
1649422500000|2022-04-08 12:55:00|6179|6177|6171|6170|6179|6177|6170|6169|8199
1649422800000|2022-04-08 13:00:00|6172|6171|6172|6171|6179|6177|6169|6167|13290
1649423100000|2022-04-08 13:05:00|6171|6170|6174|6173|6178|6176|6170|6168|12563
1649423400000|2022-04-08 13:10:00|6173|6172|6171|6169|6174|6172|6167|6165|7820
1649423700000|2022-04-08 13:15:00|6170|6170|6179|6178|6179|6178|6169|6168|5932
1649424000000|2022-04-08 13:20:00|6180|6179|6181|6179|6185|6183|6179|6177|7257
1649424300000|2022-04-08 13:25:00|6180|6178|6190|6188|6190|6188|6174|6173|14433
1649424600000|2022-04-08 13:30:00|6191|6189|6185|6183|6207|6205|6181|6179|91059
1649424900000|2022-04-08 13:35:00|6186|6184|6178|6177|6188|6187|6177|6175|52727
1649425200000|2022-04-08 13:40:00|6177|6175|6170|6168|6182|6180|6169|6168|38039
1649425500000|2022-04-08 13:45:00|6169|6167|6163|6162|6172|6171|6163|6161|22576
1649425800000|2022-04-08 13:50:00|6162|6160|6165|6163|6173|6172|6158|6156|25960
1649426100000|2022-04-08 13:55:00|6164|6162|6158|6155|6166|6164|6156|6154|14628
1649426400000|2022-04-08 14:00:00|6156|6154|6153|6152|6162|6160|6153|6152|31132
1649426700000|2022-04-08 14:05:00|6152|6151|6163|6160|6163|6162|6152|6150|22205
1649427000000|2022-04-08 14:10:00|6162|6159|6148|6146|6162|6160|6146|6144|26822
1649427300000|2022-04-08 14:15:00|6147|6147|6153|6151|6153|6151|6142|6141|19211
1649427600000|2022-04-08 14:20:00|6152|6152|6140|6139|6153|6152|6140|6138|26118
1649427900000|2022-04-08 14:25:00|6139|6138|6137|6135|6142|6140|6133|6131|17664
1649428200000|2022-04-08 14:30:00|6136|6136|6138|6136|6143|6141|6135|6133|29843
1649428500000|2022-04-08 14:35:00|6139|6137|6145|6144|6150|6148|6138|6137|29255
1649428800000|2022-04-08 14:40:00|6144|6143|6141|6139|6145|6144|6137|6136|31626
1649429100000|2022-04-08 14:45:00|6142|6140|6143|6142|6151|6149|6139|6138|20639
1649429400000|2022-04-08 14:50:00|6144|6143|6157|6155|6158|6156|6142|6141|50660
1649429700000|2022-04-08 14:55:00|6156|6154|6163|6162|6163|6162|6153|6152|584549
1649430000000|2022-04-08 15:00:00|6162|6161|6160|6158|6167|6166|6158|6157|24272
1649430300000|2022-04-08 15:05:00|6161|6157|6147|6145|6161|6158|6145|6143|28666
1649430600000|2022-04-08 15:10:00|6146|6144|6143|6142|6148|6147|6142|6140|38726
1649430900000|2022-04-08 15:15:00|6142|6141|6131|6130|6144|6143|6131|6130|41314
1649431200000|2022-04-08 15:20:00|6132|6131|6135|6134|6138|6137|6131|6129|50857
1649431500000|2022-04-08 15:25:00|6136|6135|6132|6129|6140|6138|6128|6126|85329
1649055600000|2022-04-04 07:00:00|6224|6218|6222|6217|6241|6236|6200|6196|67964
1649055900000|2022-04-04 07:05:00|6223|6218|6210|6205|6228|6222|6202|6198|19540
1649056200000|2022-04-04 07:10:00|6211|6206|6222|6219|6222|6220|6188|6184|19542
1649056500000|2022-04-04 07:15:00|6221|6218|6201|6199|6229|6226|6194|6191|16298
1649056800000|2022-04-04 07:20:00|6202|6200|6205|6203|6207|6203|6194|6190|13238
1649057100000|2022-04-04 07:25:00|6204|6202|6200|6198|6205|6202|6195|6192|16703
1649057400000|2022-04-04 07:30:00|6201|6199|6195|6192|6213|6212|6194|6192|11977
1649057700000|2022-04-04 07:35:00|6196|6193|6206|6204|6206|6205|6193|6191|10656
1649058000000|2022-04-04 07:40:00|6205|6203|6214|6212|6215|6213|6198|6196|11697
1649058300000|2022-04-04 07:45:00|6215|6213|6225|6223|6227|6226|6215|6213|11443
1649058600000|2022-04-04 07:50:00|6226|6224|6213|6210|6229|6227|6212|6209|13495
1649058900000|2022-04-04 07:55:00|6212|6209|6203|6201|6215|6212|6203|6201|16052
1649059200000|2022-04-04 08:00:00|6202|6202|6189|6186|6209|6206|6185|6183|32404
1649059500000|2022-04-04 08:05:00|6190|6187|6180|6178|6192|6191|6179|6177|25416
1649059800000|2022-04-04 08:10:00|6179|6177|6185|6183|6190|6188|6175|6174|21208
1649060100000|2022-04-04 08:15:00|6184|6182|6182|6180|6186|6184|6180|6179|9033
1649060400000|2022-04-04 08:20:00|6181|6181|6183|6181|6185|6183|6178|6176|14259
1649060700000|2022-04-04 08:25:00|6181|6180|6178|6176|6184|6182|6171|6170|20429
1649061000000|2022-04-04 08:30:00|6179|6177|6170|6168|6179|6177|6166|6164|27240
1649061300000|2022-04-04 08:35:00|6169|6167|6160|6157|6169|6167|6159|6157|16426
1649061600000|2022-04-04 08:40:00|6159|6158|6163|6160|6168|6166|6158|6157|13688
1649061900000|2022-04-04 08:45:00|6162|6161|6159|6157|6163|6161|6155|6153|16059
1649062200000|2022-04-04 08:50:00|6158|6158|6161|6159|6165|6164|6158|6157|7765
1649062500000|2022-04-04 08:55:00|6160|6158|6159|6157|6164|6162|6153|6152|25479
1649062800000|2022-04-04 09:00:00|6158|6156|6174|6172|6177|6175|6157|6155|18179
1649063100000|2022-04-04 09:05:00|6173|6173|6173|6170|6176|6174|6171|6169|13846
1649063400000|2022-04-04 09:10:00|6172|6171|6169|6166|6180|6177|6169|6166|13088
1649063700000|2022-04-04 09:15:00|6170|6167|6175|6173|6177|6175|6170|6167|5737
1649064000000|2022-04-04 09:20:00|6174|6172|6171|6169|6174|6172|6166|6165|7936
1649064300000|2022-04-04 09:25:00|6170|6168|6163|6160|6170|6168|6163|6160|7266
1649064600000|2022-04-04 09:30:00|6162|6159|6165|6162|6169|6167|6157|6156|8713
1649064900000|2022-04-04 09:35:00|6164|6163|6168|6166|6173|6171|6164|6162|11093
1649065200000|2022-04-04 09:40:00|6169|6167|6165|6163|6172|6170|6164|6162|7265
1649065500000|2022-04-04 09:45:00|6166|6164|6162|6161|6166|6165|6162|6160|8811
1649065800000|2022-04-04 09:50:00|6163|6162|6161|6158|6174|6173|6160|6158|14534
1649066100000|2022-04-04 09:55:00|6160|6157|6148|6145|6160|6157|6144|6141|17951
1649066400000|2022-04-04 10:00:00|6149|6146|6153|6151|6154|6153|6147|6145|15495
1649066700000|2022-04-04 10:05:00|6152|6150|6158|6156|6159|6157|6152|6150|564679
1649067000000|2022-04-04 10:10:00|6159|6157|6156|6154|6162|6161|6154|6153|5710
1649067300000|2022-04-04 10:15:00|6157|6155|6153|6151|6160|6158|6153|6151|8290
1649067600000|2022-04-04 10:20:00|6154|6152|6157|6155|6160|6159|6154|6151|9634
1649067900000|2022-04-04 10:25:00|6156|6156|6159|6157|6161|6159|6156|6155|4101
1649068200000|2022-04-04 10:30:00|6160|6158|6158|6157|6160|6158|6156|6155|6249
1649068500000|2022-04-04 10:35:00|6157|6156|6160|6157|6160|6157|6153|6151|10240
1649068800000|2022-04-04 10:40:00|6159|6156|6160|6157|6161|6159|6154|6153|11308
1649069100000|2022-04-04 10:45:00|6161|6158|6161|6160|6163|6161|6158|6157|9302
1649069400000|2022-04-04 10:50:00|6160|6159|6165|6163|6171|6169|6160|6158|17225
1649069700000|2022-04-04 10:55:00|6166|6164|6162|6160|6168|6166|6162|6160|11353
1649070000000|2022-04-04 11:00:00|6161|6161|6159|6157|6163|6161|6159|6157|5221
1649070300000|2022-04-04 11:05:00|6158|6156|6151|6149|6158|6156|6148|6146|14465
1649070600000|2022-04-04 11:10:00|6150|6148|6153|6151|6156|6154|6149|6147|10532
1649070900000|2022-04-04 11:15:00|6152|6150|6156|6155|6157|6156|6147|6146|23846
1649071200000|2022-04-04 11:20:00|6155|6154|6153|6151|6156|6155|6151|6150|5936
1649071500000|2022-04-04 11:25:00|6152|6150|6147|6145|6153|6152|6146|6145|8844
1649071800000|2022-04-04 11:30:00|6148|6146|6144|6142|6148|6146|6140|6139|9531
1649072100000|2022-04-04 11:35:00|6143|6141|6142|6141|6144|6142|6137|6135|11725
1649072400000|2022-04-04 11:40:00|6143|6142|6140|6138|6144|6143|6139|6137|7228
1649072700000|2022-04-04 11:45:00|6141|6139|6141|6140|6143|6141|6138|6136|10930
1649073000000|2022-04-04 11:50:00|6142|6141|6139|6138|6145|6143|6139|6138|12778
1649073300000|2022-04-04 11:55:00|6138|6137|6138|6136|6142|6141|6135|6134|7910
1649073600000|2022-04-04 12:00:00|6137|6137|6134|6132|6140|6138|6132|6130|5427
1649073900000|2022-04-04 12:05:00|6135|6133|6139|6136|6141|6139|6132|6131|13699
1649074200000|2022-04-04 12:10:00|6140|6137|6136|6134|6142|6140|6136|6134|10474
1649074500000|2022-04-04 12:15:00|6137|6135|6136|6135|6139|6136|6134|6132|9206
1649074800000|2022-04-04 12:20:00|6137|6134|6140|6138|6142|6141|6137|6134|19907
1649075100000|2022-04-04 12:25:00|6141|6139|6140|6138|6142|6141|6137|6135|31898
1649075400000|2022-04-04 12:30:00|6141|6139|6142|6141|6144|6142|6137|6135|21295
1649075700000|2022-04-04 12:35:00|6143|6142|6147|6146|6149|6147|6140|6138|26900
1649076000000|2022-04-04 12:40:00|6146|6145|6144|6142|6146|6145|6141|6140|7404
1649076300000|2022-04-04 12:45:00|6145|6143|6146|6144|6146|6145|6137|6136|19933
1649076600000|2022-04-04 12:50:00|6145|6143|6140|6138|6148|6147|6138|6137|8666
1649076900000|2022-04-04 12:55:00|6139|6137|6140|6139|6143|6141|6137|6136|25192
1649077200000|2022-04-04 13:00:00|6139|6138|6146|6144|6147|6146|6138|6136|30266
1649077500000|2022-04-04 13:05:00|6147|6145|6148|6146|6153|6152|6146|6145|28508
1649077800000|2022-04-04 13:10:00|6147|6145|6156|6154|6156|6155|6146|6144|32784
1649078100000|2022-04-04 13:15:00|6155|6155|6153|6150|6157|6155|6151|6148|14847
1649078400000|2022-04-04 13:20:00|6154|6151|6157|6155|6158|6157|6154|6151|14506
1649078700000|2022-04-04 13:25:00|6156|6154|6165|6164|6169|6167|6156|6154|57238
1649079000000|2022-04-04 13:30:00|6166|6163|6155|6152|6179|6178|6146|6144|83824
1649079300000|2022-04-04 13:35:00|6156|6153|6127|6125|6157|6155|6124|6122|35111
1649079600000|2022-04-04 13:40:00|6126|6126|6125|6122|6145|6144|6124|6122|52493
1649079900000|2022-04-04 13:45:00|6124|6123|6121|6119|6131|6129|6118|6116|40204
1649080200000|2022-04-04 13:50:00|6122|6120|6122|6119|6124|6122|6108|6105|68864
1649080500000|2022-04-04 13:55:00|6123|6120|6121|6119|6129|6127|6118|6116|42208
1649080800000|2022-04-04 14:00:00|6122|6120|6131|6129|6136|6135|6119|6117|23544
1649081100000|2022-04-04 14:05:00|6132|6130|6138|6137|6138|6137|6126|6124|26198
1649081400000|2022-04-04 14:10:00|6137|6136|6153|6151|6155|6153|6132|6130|33586
1649081700000|2022-04-04 14:15:00|6152|6150|6144|6141|6159|6157|6134|6131|60926
1649082000000|2022-04-04 14:20:00|6143|6142|6141|6139|6144|6142|6130|6129|24245
1649082300000|2022-04-04 14:25:00|6140|6138|6151|6149|6152|6151|6136|6134|35565
1649082600000|2022-04-04 14:30:00|6150|6150|6154|6153|6158|6157|6149|6147|31972
1649082900000|2022-04-04 14:35:00|6155|6154|6145|6143|6157|6156|6137|6135|30798
1649083200000|2022-04-04 14:40:00|6146|6144|6142|6140|6148|6147|6142|6140|22453
1649083500000|2022-04-04 14:45:00|6143|6141|6148|6146|6149|6148|6142|6140|27303
1649083800000|2022-04-04 14:50:00|6147|6145|6145|6144|6147|6146|6141|6140|13827
1649084100000|2022-04-04 14:55:00|6144|6143|6142|6140|6147|6146|6139|6138|34790
1649084400000|2022-04-04 15:00:00|6141|6139|6146|6144|6152|6150|6139|6138|46659
1649084700000|2022-04-04 15:05:00|6145|6143|6137|6136|6146|6143|6135|6133|37702
1649085000000|2022-04-04 15:10:00|6138|6135|6146|6144|6146|6144|6136|6135|222673
1649085300000|2022-04-04 15:15:00|6147|6145|6151|6149|6151|6150|6145|6143|25419
1649085600000|2022-04-04 15:20:00|6150|6148|6155|6153|6155|6154|6146|6144|31742
1649085900000|2022-04-04 15:25:00|6154|6154|6152|6150|6154|6154|6147|6146|52384
1649142000000|2022-04-05 07:00:00|6144|6138|6130|6127|6149|6145|6116|6112|108806
1649142300000|2022-04-05 07:05:00|6131|6128|6109|6105|6148|6146|6108|6104|59547
1649142600000|2022-04-05 07:10:00|6108|6106|6093|6091|6111|6109|6086|6084|44073
1649142900000|2022-04-05 07:15:00|6092|6090|6073|6071|6093|6091|6065|6063|43593
1649143200000|2022-04-05 07:20:00|6072|6072|6077|6075|6085|6084|6061|6060|30217
1649143500000|2022-04-05 07:25:00|6078|6076|6069|6066|6085|6083|6068|6065|35082
1649143800000|2022-04-05 07:30:00|6068|6067|6078|6076|6079|6077|6059|6057|36223
1649144100000|2022-04-05 07:35:00|6079|6075|6068|6066|6080|6076|6062|6060|28772
1649144400000|2022-04-05 07:40:00|6067|6067|6066|6064|6071|6069|6065|6063|12893
1649144700000|2022-04-05 07:45:00|6065|6063|6060|6058|6066|6064|6057|6056|16427
1649145000000|2022-04-05 07:50:00|6059|6057|6058|6056|6064|6062|6051|6050|17296
1649145300000|2022-04-05 07:55:00|6057|6055|6046|6044|6060|6058|6044|6042|16763
1649145600000|2022-04-05 08:00:00|6047|6045|6049|6046|6052|6051|6044|6042|22793
1649145900000|2022-04-05 08:05:00|6048|6047|6047|6045|6050|6048|6037|6035|26853
1649146200000|2022-04-05 08:10:00|6046|6044|6054|6052|6054|6053|6045|6042|13666
1649146500000|2022-04-05 08:15:00|6052|6051|6053|6051|6058|6057|6052|6051|16289
1649146800000|2022-04-05 08:20:00|6054|6052|6058|6056|6058|6056|6053|6051|16989
1649147100000|2022-04-05 08:25:00|6057|6057|6058|6056|6061|6060|6057|6056|16697
1649147400000|2022-04-05 08:30:00|6056|6055|6038|6036|6057|6056|6037|6035|33407
1649147700000|2022-04-05 08:35:00|6037|6035|6033|6031|6038|6036|6027|6025|14760
1649148000000|2022-04-05 08:40:00|6034|6032|6041|6039|6042|6040|6033|6031|13617
1649148300000|2022-04-05 08:45:00|6040|6038|6047|6046|6052|6050|6039|6037|9721
1649148600000|2022-04-05 08:50:00|6048|6047|6051|6049|6056|6054|6048|6046|15614
1649148900000|2022-04-05 08:55:00|6052|6050|6061|6059|6062|6059|6051|6048|10532
1649149200000|2022-04-05 09:00:00|6060|6058|6056|6054|6061|6058|6053|6052|8136
1649149500000|2022-04-05 09:05:00|6055|6053|6051|6049|6055|6053|6049|6047|9709
1649149800000|2022-04-05 09:10:00|6052|6050|6053|6051|6054|6052|6048|6046|9516
1649150100000|2022-04-05 09:15:00|6052|6052|6042|6040|6053|6052|6042|6040|5869
1649150400000|2022-04-05 09:20:00|6041|6039|6047|6045|6048|6047|6041|6039|13580
1649150700000|2022-04-05 09:25:00|6048|6046|6051|6049|6055|6053|6048|6046|9681
1649151000000|2022-04-05 09:30:00|6050|6048|6054|6052|6056|6054|6047|6045|13290
1649151300000|2022-04-05 09:35:00|6053|6051|6047|6045|6056|6054|6044|6042|11471
1649151600000|2022-04-05 09:40:00|6048|6046|6049|6047|6050|6049|6048|6045|6051
1649151900000|2022-04-05 09:45:00|6048|6046|6047|6045|6050|6049|6041|6039|15137
1649152200000|2022-04-05 09:50:00|6048|6046|6048|6046|6050|6049|6047|6045|7581
1649152500000|2022-04-05 09:55:00|6047|6045|6056|6055|6058|6056|6040|6039|35594
1649152800000|2022-04-05 10:00:00|6055|6054|6047|6044|6056|6055|6045|6043|13435
1649153100000|2022-04-05 10:05:00|6046|6045|6067|6064|6068|6066|6046|6045|23236
1649153400000|2022-04-05 10:10:00|6066|6063|6062|6059|6072|6070|6059|6057|15986
1649153700000|2022-04-05 10:15:00|6061|6058|6062|6060|6063|6062|6057|6056|7919
1649154000000|2022-04-05 10:20:00|6061|6059|6068|6066|6070|6069|6060|6058|12267
1649154300000|2022-04-05 10:25:00|6067|6065|6067|6066|6074|6071|6063|6061|16088
1649154600000|2022-04-05 10:30:00|6068|6067|6074|6072|6078|6076|6068|6067|42514
1649154900000|2022-04-05 10:35:00|6075|6073|6072|6071|6076|6075|6072|6070|60913
1649155200000|2022-04-05 10:40:00|6073|6072|6095|6092|6100|6098|6071|6069|33514
1649155500000|2022-04-05 10:45:00|6094|6093|6079|6077|6098|6095|6079|6077|30595
1649155800000|2022-04-05 10:50:00|6078|6076|6085|6083|6087|6085|6078|6076|33636
1649156100000|2022-04-05 10:55:00|6086|6084|6091|6089|6093|6091|6084|6081|22338
1649156400000|2022-04-05 11:00:00|6090|6088|6095|6093|6099|6097|6089|6086|13827
1649156700000|2022-04-05 11:05:00|6094|6092|6076|6074|6094|6092|6071|6068|20254
1649157000000|2022-04-05 11:10:00|6075|6073|6071|6069|6077|6075|6069|6068|6565
1649157300000|2022-04-05 11:15:00|6072|6070|6073|6071|6078|6076|6070|6068|10578
1649157600000|2022-04-05 11:20:00|6072|6070|6092|6089|6092|6090|6069|6066|17685
1649157900000|2022-04-05 11:25:00|6093|6090|6092|6089|6097|6094|6088|6086|7072
1649158200000|2022-04-05 11:30:00|6091|6090|6089|6087|6100|6098|6089|6087|7821
1649158500000|2022-04-05 11:35:00|6088|6088|6089|6087|6097|6094|6087|6084|15655
1649158800000|2022-04-05 11:40:00|6088|6086|6083|6081|6093|6091|6082|6080|13199
1649159100000|2022-04-05 11:45:00|6084|6082|6092|6089|6092|6091|6083|6081|41453
1649159400000|2022-04-05 11:50:00|6091|6088|6076|6074|6091|6088|6076|6074|16101
1649159700000|2022-04-05 11:55:00|6075|6073|6067|6064|6076|6073|6063|6061|23770
1649160000000|2022-04-05 12:00:00|6068|6065|6074|6073|6076|6073|6067|6065|5445
1649160300000|2022-04-05 12:05:00|6075|6074|6072|6070|6076|6075|6072|6070|3782
1649160600000|2022-04-05 12:10:00|6071|6069|6072|6071|6074|6073|6065|6063|5312
1649160900000|2022-04-05 12:15:00|6071|6070|6070|6068|6075|6073|6067|6066|5168
1649161200000|2022-04-05 12:20:00|6071|6069|6085|6083|6085|6083|6071|6069|15110
1649161500000|2022-04-05 12:25:00|6084|6082|6086|6084|6087|6085|6083|6082|8050
1649161800000|2022-04-05 12:30:00|6085|6085|6082|6080|6085|6085|6080|6078|12237
1649162100000|2022-04-05 12:35:00|6083|6081|6097|6095|6099|6098|6081|6079|21613
1649162400000|2022-04-05 12:40:00|6096|6094|6099|6097|6108|6105|6094|6092|21273
1649162700000|2022-04-05 12:45:00|6100|6098|6102|6100|6107|6104|6099|6097|19927
1649163000000|2022-04-05 12:50:00|6103|6099|6103|6100|6111|6110|6102|6099|20419
1649163300000|2022-04-05 12:55:00|6102|6101|6103|6102|6115|6112|6100|6098|17372
1649163600000|2022-04-05 13:00:00|6102|6101|6103|6101|6109|6107|6100|6099|12605
1649163900000|2022-04-05 13:05:00|6102|6100|6104|6103|6108|6107|6100|6098|17225
1649164200000|2022-04-05 13:10:00|6103|6102|6099|6098|6104|6103|6097|6096|15239
1649164500000|2022-04-05 13:15:00|6098|6097|6095|6094|6101|6100|6092|6090|32146
1649164800000|2022-04-05 13:20:00|6096|6095|6095|6093|6099|6097|6094|6093|13644
1649165100000|2022-04-05 13:25:00|6094|6092|6084|6082|6097|6095|6084|6082|30911
1649165400000|2022-04-05 13:30:00|6085|6083|6079|6077|6089|6087|6071|6069|227079
1649165700000|2022-04-05 13:35:00|6080|6078|6086|6084|6094|6092|6078|6076|47005
1649166000000|2022-04-05 13:40:00|6085|6085|6096|6094|6099|6097|6082|6080|30651
1649166300000|2022-04-05 13:45:00|6095|6093|6093|6092|6096|6095|6084|6083|36162
1649166600000|2022-04-05 13:50:00|6092|6091|6077|6076|6092|6091|6070|6069|35296
1649166900000|2022-04-05 13:55:00|6076|6075|6094|6092|6095|6093|6075|6074|16610
1649167200000|2022-04-05 14:00:00|6095|6093|6078|6076|6098|6097|6077|6075|47244
1649167500000|2022-04-05 14:05:00|6077|6075|6065|6063|6084|6082|6060|6057|82171
1649167800000|2022-04-05 14:10:00|6064|6062|6070|6068|6074|6073|6064|6062|135540
1649168100000|2022-04-05 14:15:00|6069|6067|6072|6070|6074|6073|6060|6058|28189
1649168400000|2022-04-05 14:20:00|6071|6069|6058|6056|6072|6071|6057|6056|44301
1649168700000|2022-04-05 14:25:00|6059|6057|6059|6057|6065|6064|6057|6056|26838
1649169000000|2022-04-05 14:30:00|6058|6056|6044|6042|6061|6060|6043|6041|42439
1649169300000|2022-04-05 14:35:00|6043|6041|6047|6045|6053|6052|6040|6039|54858
1649169600000|2022-04-05 14:40:00|6046|6044|6038|6035|6053|6051|6037|6035|28794
1649169900000|2022-04-05 14:45:00|6037|6036|6044|6043|6046|6045|6032|6031|32004
1649170200000|2022-04-05 14:50:00|6045|6044|6049|6047|6058|6056|6044|6043|22875
1649170500000|2022-04-05 14:55:00|6048|6046|6043|6041|6051|6050|6039|6038|35758
1649170800000|2022-04-05 15:00:00|6042|6040|6060|6058|6061|6059|6041|6040|23244
1649171100000|2022-04-05 15:05:00|6059|6057|6066|6065|6066|6065|6054|6053|35756
1649171400000|2022-04-05 15:10:00|6065|6064|6070|6069|6076|6074|6065|6063|48878
1649171700000|2022-04-05 15:15:00|6069|6068|6071|6070|6074|6073|6067|6066|32442
1649172000000|2022-04-05 15:20:00|6070|6069|6073|6072|6076|6075|6068|6067|48327
1649172300000|2022-04-05 15:25:00|6074|6073|6079|6077|6083|6081|6068|6066|70388
1649228400000|2022-04-06 07:00:00|6076|6069|6073|6069|6095|6091|6069|6065|63145
1649228700000|2022-04-06 07:05:00|6074|6070|6107|6103|6107|6104|6074|6070|22706
1649229000000|2022-04-06 07:10:00|6106|6104|6095|6092|6107|6106|6089|6086|17788
1649229300000|2022-04-06 07:15:00|6094|6093|6100|6098|6107|6105|6093|6091|17365
1649229600000|2022-04-06 07:20:00|6101|6099|6091|6088|6104|6102|6089|6087|12722
1649229900000|2022-04-06 07:25:00|6092|6089|6091|6088|6099|6096|6085|6083|12299
1649230200000|2022-04-06 07:30:00|6092|6089|6101|6099|6106|6104|6092|6088|14841
1649230500000|2022-04-06 07:35:00|6100|6098|6098|6096|6106|6105|6094|6093|31985
1649230800000|2022-04-06 07:40:00|6097|6095|6096|6094|6104|6103|6095|6094|15853
1649231100000|2022-04-06 07:45:00|6097|6095|6091|6089|6103|6102|6088|6085|17952
1649231400000|2022-04-06 07:50:00|6092|6090|6086|6084|6095|6092|6076|6075|24052
1649231700000|2022-04-06 07:55:00|6087|6085|6081|6078|6087|6085|6070|6069|15882
1649232000000|2022-04-06 08:00:00|6082|6079|6078|6076|6090|6087|6072|6070|10146
1649232300000|2022-04-06 08:05:00|6077|6074|6089|6087|6093|6090|6074|6071|11921
1649232600000|2022-04-06 08:10:00|6088|6086|6084|6081|6089|6086|6076|6075|9637
1649232900000|2022-04-06 08:15:00|6085|6082|6075|6072|6092|6089|6068|6066|17262
1649233200000|2022-04-06 08:20:00|6074|6073|6076|6074|6077|6075|6068|6066|12506
1649233500000|2022-04-06 08:25:00|6075|6075|6071|6068|6080|6078|6069|6068|36893
1649233800000|2022-04-06 08:30:00|6070|6067|6076|6074|6081|6079|6068|6066|11157
1649234100000|2022-04-06 08:35:00|6075|6072|6076|6073|6077|6076|6065|6063|18384
1649234400000|2022-04-06 08:40:00|6074|6074|6085|6083|6089|6087|6074|6073|8928
1649234700000|2022-04-06 08:45:00|6086|6084|6092|6090|6098|6095|6085|6084|6609
1649235000000|2022-04-06 08:50:00|6091|6089|6088|6086|6091|6089|6082|6080|8019
1649235300000|2022-04-06 08:55:00|6089|6087|6079|6077|6091|6088|6079|6077|10500
1649235600000|2022-04-06 09:00:00|6080|6078|6080|6078|6086|6084|6074|6071|10440
1649235900000|2022-04-06 09:05:00|6081|6079|6084|6082|6087|6085|6078|6077|13701
1649236200000|2022-04-06 09:10:00|6083|6081|6088|6085|6092|6091|6081|6079|15408
1649236500000|2022-04-06 09:15:00|6087|6086|6081|6080|6088|6086|6073|6072|8026
1649236800000|2022-04-06 09:20:00|6080|6079|6085|6083|6086|6084|6078|6076|11822
1649237100000|2022-04-06 09:25:00|6084|6082|6083|6081|6085|6084|6082|6081|7091
1649237400000|2022-04-06 09:30:00|6084|6082|6087|6085|6091|6090|6083|6081|17754
1649237700000|2022-04-06 09:35:00|6086|6084|6093|6091|6095|6093|6084|6082|8069
1649238000000|2022-04-06 09:40:00|6094|6092|6092|6089|6097|6096|6091|6088|8841
1649238300000|2022-04-06 09:45:00|6091|6088|6086|6084|6092|6089|6085|6084|13477
1649238600000|2022-04-06 09:50:00|6085|6083|6091|6089|6093|6091|6084|6082|11265
1649238900000|2022-04-06 09:55:00|6090|6088|6089|6087|6093|6092|6084|6082|14495
1649239200000|2022-04-06 10:00:00|6088|6086|6093|6091|6096|6094|6086|6084|15796
1649239500000|2022-04-06 10:05:00|6094|6092|6098|6096|6103|6101|6091|6089|25382
1649239800000|2022-04-06 10:10:00|6099|6097|6123|6120|6124|6121|6093|6092|41900
1649240100000|2022-04-06 10:15:00|6122|6119|6105|6104|6122|6119|6103|6102|14851
1649240400000|2022-04-06 10:20:00|6104|6103|6107|6106|6108|6107|6103|6101|21368
1649240700000|2022-04-06 10:25:00|6106|6105|6101|6100|6107|6106|6101|6099|35579
1649241000000|2022-04-06 10:30:00|6102|6101|6103|6102|6105|6104|6100|6099|23861
1649241300000|2022-04-06 10:35:00|6102|6101|6095|6094|6102|6101|6093|6091|16379
1649241600000|2022-04-06 10:40:00|6094|6093|6096|6094|6102|6101|6094|6092|24994
1649241900000|2022-04-06 10:45:00|6097|6095|6100|6098|6102|6100|6096|6094|11907
1649242200000|2022-04-06 10:50:00|6099|6097|6101|6099|6102|6100|6097|6095|7475
1649242500000|2022-04-06 10:55:00|6100|6098|6103|6101|6103|6102|6097|6096|22393
1649242800000|2022-04-06 11:00:00|6102|6100|6103|6101|6104|6103|6099|6098|16670
1649243100000|2022-04-06 11:05:00|6102|6100|6095|6093|6102|6101|6094|6092|12622
1649243400000|2022-04-06 11:10:00|6094|6092|6095|6094|6101|6099|6092|6091|13318
1649243700000|2022-04-06 11:15:00|6096|6093|6094|6092|6098|6096|6088|6087|7359
1649244000000|2022-04-06 11:20:00|6093|6091|6098|6096|6100|6098|6092|6091|13457
1649244300000|2022-04-06 11:25:00|6097|6097|6100|6098|6101|6099|6096|6094|11547
1649244600000|2022-04-06 11:30:00|6099|6097|6101|6099|6102|6101|6098|6097|6448
1649244900000|2022-04-06 11:35:00|6100|6098|6104|6102|6104|6102|6096|6094|13319
1649245200000|2022-04-06 11:40:00|6103|6101|6101|6100|6104|6101|6098|6097|17507
1649245500000|2022-04-06 11:45:00|6102|6101|6103|6102|6103|6102|6100|6099|21280
1649245800000|2022-04-06 11:50:00|6104|6103|6100|6098|6105|6103|6096|6095|9179
1649246100000|2022-04-06 11:55:00|6099|6099|6101|6098|6101|6100|6094|6093|6846
1649246400000|2022-04-06 12:00:00|6102|6099|6098|6097|6102|6100|6097|6095|7152
1649246700000|2022-04-06 12:05:00|6097|6096|6095|6093|6101|6099|6094|6093|8171
1649247000000|2022-04-06 12:10:00|6094|6092|6087|6085|6094|6093|6085|6084|6154
1649247300000|2022-04-06 12:15:00|6088|6086|6089|6087|6090|6089|6087|6085|4887
1649247600000|2022-04-06 12:20:00|6088|6086|6091|6089|6095|6093|6087|6086|6259
1649247900000|2022-04-06 12:25:00|6092|6090|6092|6090|6094|6093|6089|6088|3758
1649248200000|2022-04-06 12:30:00|6093|6091|6089|6087|6096|6095|6087|6085|770625
1649248500000|2022-04-06 12:35:00|6090|6088|6088|6086|6092|6091|6087|6085|9389
1649248800000|2022-04-06 12:40:00|6087|6087|6088|6086|6090|6088|6084|6083|11109
1649249100000|2022-04-06 12:45:00|6087|6087|6081|6080|6092|6090|6077|6076|13847
1649249400000|2022-04-06 12:50:00|6082|6079|6085|6083|6087|6085|6080|6078|13200
1649249700000|2022-04-06 12:55:00|6086|6084|6089|6087|6092|6090|6082|6081|7000
1649250000000|2022-04-06 13:00:00|6088|6086|6077|6075|6089|6086|6074|6072|11103
1649250300000|2022-04-06 13:05:00|6078|6076|6090|6088|6096|6094|6078|6075|17068
1649250600000|2022-04-06 13:10:00|6089|6087|6097|6094|6097|6095|6084|6082|8296
1649250900000|2022-04-06 13:15:00|6096|6095|6097|6095|6102|6101|6095|6094|11836
1649251200000|2022-04-06 13:20:00|6096|6094|6097|6095|6098|6097|6094|6092|10673
1649251500000|2022-04-06 13:25:00|6096|6094|6088|6086|6098|6097|6088|6086|31436
1649251800000|2022-04-06 13:30:00|6089|6087|6057|6055|6096|6094|6054|6052|126418
1649252100000|2022-04-06 13:35:00|6058|6056|6073|6072|6080|6078|6056|6053|62091
1649252400000|2022-04-06 13:40:00|6074|6071|6055|6053|6076|6073|6050|6049|67647
1649252700000|2022-04-06 13:45:00|6056|6054|6049|6046|6058|6056|6035|6033|62876
1649253000000|2022-04-06 13:50:00|6050|6047|6064|6061|6071|6069|6048|6046|56417
1649253300000|2022-04-06 13:55:00|6063|6060|6048|6046|6063|6062|6045|6043|49384
1649253600000|2022-04-06 14:00:00|6047|6045|6046|6044|6050|6048|6036|6035|57934
1649253900000|2022-04-06 14:05:00|6047|6045|6055|6054|6067|6065|6046|6045|41284
1649254200000|2022-04-06 14:10:00|6056|6055|6067|6065|6072|6070|6052|6051|56984
1649254500000|2022-04-06 14:15:00|6066|6064|6071|6069|6075|6074|6066|6064|53591
1649254800000|2022-04-06 14:20:00|6072|6070|6074|6072|6076|6075|6067|6066|44388
1649255100000|2022-04-06 14:25:00|6073|6071|6069|6067|6079|6077|6067|6066|51452
1649255400000|2022-04-06 14:30:00|6068|6068|6075|6073|6081|6080|6067|6066|48765
1649255700000|2022-04-06 14:35:00|6076|6074|6075|6073|6079|6078|6072|6071|43384
1649256000000|2022-04-06 14:40:00|6076|6074|6066|6064|6079|6077|6063|6062|24314
1649256300000|2022-04-06 14:45:00|6065|6063|6065|6063|6069|6067|6059|6058|27829
1649256600000|2022-04-06 14:50:00|6064|6062|6067|6065|6070|6068|6061|6060|20038
1649256900000|2022-04-06 14:55:00|6066|6064|6072|6070|6072|6070|6064|6063|28961
1649257200000|2022-04-06 15:00:00|6073|6071|6089|6087|6089|6087|6073|6071|38525
1649257500000|2022-04-06 15:05:00|6090|6088|6093|6091|6095|6093|6088|6087|31459
1649257800000|2022-04-06 15:10:00|6092|6090|6081|6079|6094|6093|6080|6079|19992
1649258100000|2022-04-06 15:15:00|6080|6078|6093|6091|6094|6092|6078|6076|70409
1649258400000|2022-04-06 15:20:00|6092|6092|6085|6083|6095|6093|6081|6080|60426
1649258700000|2022-04-06 15:25:00|6084|6082|6090|6088|6091|6089|6079|6077|75030
1649314800000|2022-04-07 07:00:00|6115|6097|6054|6051|6125|6108|6031|6009|106621
1649315100000|2022-04-07 07:05:00|6053|6052|6006|6002|6066|6062|5994|5993|62150
1649315400000|2022-04-07 07:10:00|6007|6004|6061|6058|6061|6058|6007|6003|19281
1649315700000|2022-04-07 07:15:00|6062|6059|6086|6083|6087|6083|6058|6054|17018
1649316000000|2022-04-07 07:20:00|6085|6081|6079|6077|6086|6083|6065|6062|35017
1649316300000|2022-04-07 07:25:00|6078|6076|6088|6085|6092|6088|6077|6074|8075
1649316600000|2022-04-07 07:30:00|6087|6084|6069|6067|6093|6090|6067|6065|16338
1649316900000|2022-04-07 07:35:00|6071|6068|6078|6075|6080|6076|6064|6062|10231
1649317200000|2022-04-07 07:40:00|6079|6076|6064|6062|6080|6076|6051|6050|6804
1649317500000|2022-04-07 07:45:00|6065|6063|6058|6055|6070|6067|6055|6052|7217
1649317800000|2022-04-07 07:50:00|6057|6054|6057|6055|6060|6058|6052|6050|6839
1649318100000|2022-04-07 07:55:00|6058|6054|6055|6052|6059|6056|6046|6043|9773
1649318400000|2022-04-07 08:00:00|6054|6051|6034|6032|6061|6059|6033|6030|8455
1649318700000|2022-04-07 08:05:00|6033|6033|6037|6035|6038|6036|6022|6021|11365
1649319000000|2022-04-07 08:10:00|6038|6036|6008|6006|6043|6041|6008|6006|10585
1649319300000|2022-04-07 08:15:00|6007|6005|6011|6009|6012|6009|5996|5994|13466
1649319600000|2022-04-07 08:20:00|6010|6010|6024|6022|6027|6026|6010|6008|7398
1649319900000|2022-04-07 08:25:00|6025|6023|6025|6022|6027|6024|6018|6017|14921
1649320200000|2022-04-07 08:30:00|6024|6021|6023|6021|6031|6030|6021|6019|8700
1649320500000|2022-04-07 08:35:00|6024|6022|6024|6022|6031|6029|6021|6020|9488
1649320800000|2022-04-07 08:40:00|6025|6023|6025|6023|6033|6031|6022|6020|8831
1649321100000|2022-04-07 08:45:00|6026|6024|6015|6013|6031|6028|6014|6013|13720
1649321400000|2022-04-07 08:50:00|6016|6014|6020|6018|6020|6019|6016|6014|8374
1649321700000|2022-04-07 08:55:00|6019|6017|6020|6018|6023|6022|6018|6016|8988
1649322000000|2022-04-07 09:00:00|6019|6017|6016|6014|6024|6021|6014|6013|10628
1649322300000|2022-04-07 09:05:00|6015|6015|6023|6021|6025|6024|6015|6015|12641
1649322600000|2022-04-07 09:10:00|6022|6022|6022|6020|6027|6026|6022|6020|11455
1649322900000|2022-04-07 09:15:00|6023|6021|6019|6017|6023|6022|6011|6009|7313
1649323200000|2022-04-07 09:20:00|6020|6018|6022|6020|6025|6024|6017|6016|12685
1649323500000|2022-04-07 09:25:00|6023|6021|6026|6024|6028|6027|6020|6019|7652
1649323800000|2022-04-07 09:30:00|6025|6023|6020|6018|6027|6026|6019|6018|6619
1649324100000|2022-04-07 09:35:00|6019|6017|6029|6028|6030|6028|6016|6015|9436
1649324400000|2022-04-07 09:40:00|6030|6029|6031|6030|6036|6034|6028|6026|7768
1649324700000|2022-04-07 09:45:00|6032|6029|6041|6038|6041|6038|6028|6026|8472
1649325000000|2022-04-07 09:50:00|6040|6039|6051|6050|6055|6052|6040|6038|7150
1649325300000|2022-04-07 09:55:00|6052|6049|6057|6055|6057|6055|6049|6048|12023
1649325600000|2022-04-07 10:00:00|6059|6056|6059|6057|6061|6060|6056|6054|10294
1649325900000|2022-04-07 10:05:00|6058|6058|6061|6059|6063|6062|6058|6057|6073
1649326200000|2022-04-07 10:10:00|6062|6060|6063|6062|6065|6063|6060|6059|8941
1649326500000|2022-04-07 10:15:00|6062|6061|6067|6065|6067|6066|6061|6060|5817
1649326800000|2022-04-07 10:20:00|6068|6066|6075|6073|6077|6075|6067|6066|9363
1649327100000|2022-04-07 10:25:00|6077|6074|6076|6074|6078|6076|6073|6071|8143
1649327400000|2022-04-07 10:30:00|6075|6075|6080|6078|6080|6079|6075|6074|9717
1649327700000|2022-04-07 10:35:00|6081|6079|6088|6086|6090|6088|6081|6079|10688
1649328000000|2022-04-07 10:40:00|6087|6085|6084|6082|6088|6085|6081|6079|6012
1649328300000|2022-04-07 10:45:00|6085|6083|6082|6081|6085|6084|6081|6079|8520
1649328600000|2022-04-07 10:50:00|6083|6082|6088|6086|6089|6087|6082|6082|8998
1649328900000|2022-04-07 10:55:00|6087|6085|6084|6083|6088|6087|6084|6083|7109
1649329200000|2022-04-07 11:00:00|6083|6082|6090|6088|6090|6088|6083|6082|7920
1649329500000|2022-04-07 11:05:00|6091|6089|6073|6070|6094|6092|6061|6059|44646
1649329800000|2022-04-07 11:10:00|6074|6071|6092|6090|6098|6095|6073|6071|19851
1649330100000|2022-04-07 11:15:00|6091|6088|6092|6090|6093|6091|6081|6079|9304
1649330400000|2022-04-07 11:20:00|6091|6089|6094|6093|6096|6094|6088|6087|6870
1649330700000|2022-04-07 11:25:00|6095|6094|6084|6081|6095|6094|6083|6081|2640
1649331000000|2022-04-07 11:30:00|6083|6082|6092|6090|6095|6093|6083|6081|8387
1649331300000|2022-04-07 11:35:00|6093|6091|6098|6096|6104|6102|6093|6090|10859
1649331600000|2022-04-07 11:40:00|6097|6095|6096|6094|6101|6099|6094|6093|10264
1649331900000|2022-04-07 11:45:00|6095|6095|6091|6090|6100|6098|6091|6090|9083
1649332200000|2022-04-07 11:50:00|6092|6089|6096|6095|6098|6096|6088|6086|9974
1649332500000|2022-04-07 11:55:00|6095|6094|6102|6100|6102|6100|6093|6092|9538
1649332800000|2022-04-07 12:00:00|6103|6101|6101|6099|6104|6102|6100|6099|9038
1649333100000|2022-04-07 12:05:00|6102|6100|6106|6104|6113|6110|6100|6099|8281
1649333400000|2022-04-07 12:10:00|6105|6105|6108|6106|6108|6106|6102|6100|7290
1649333700000|2022-04-07 12:15:00|6107|6107|6114|6112|6116|6113|6106|6105|6727
1649334000000|2022-04-07 12:20:00|6113|6113|6114|6112|6116|6113|6107|6106|7836
1649334300000|2022-04-07 12:25:00|6115|6113|6116|6114|6117|6115|6113|6111|6563
1649334600000|2022-04-07 12:30:00|6115|6115|6106|6104|6115|6115|6105|6104|12391
1649334900000|2022-04-07 12:35:00|6107|6105|6105|6103|6111|6110|6104|6103|7434
1649335200000|2022-04-07 12:40:00|6104|6102|6096|6094|6104|6103|6094|6093|13616
1649335500000|2022-04-07 12:45:00|6097|6095|6097|6096|6101|6100|6095|6094|7588
1649335800000|2022-04-07 12:50:00|6096|6095|6103|6101|6104|6101|6092|6091|15159
1649336100000|2022-04-07 12:55:00|6102|6100|6078|6077|6102|6100|6078|6077|10581
1649336400000|2022-04-07 13:00:00|6079|6078|6088|6086|6091|6089|6078|6076|10295
1649336700000|2022-04-07 13:05:00|6089|6087|6092|6090|6092|6090|6083|6082|8049
1649337000000|2022-04-07 13:10:00|6091|6091|6099|6097|6100|6098|6091|6090|5504
1649337300000|2022-04-07 13:15:00|6098|6098|6091|6089|6101|6099|6087|6085|13171
1649337600000|2022-04-07 13:20:00|6092|6090|6099|6097|6101|6099|6088|6086|9325
1649337900000|2022-04-07 13:25:00|6100|6098|6098|6096|6101|6099|6090|6087|21249
1649338200000|2022-04-07 13:30:00|6099|6097|6083|6081|6111|6109|6080|6078|47359
1649338500000|2022-04-07 13:35:00|6082|6080|6112|6109|6112|6109|6075|6074|60306
1649338800000|2022-04-07 13:40:00|6111|6110|6104|6102|6123|6120|6099|6098|30984
1649339100000|2022-04-07 13:45:00|6103|6101|6080|6078|6105|6104|6080|6078|51278
1649339400000|2022-04-07 13:50:00|6079|6077|6079|6078|6093|6092|6077|6075|20281
1649339700000|2022-04-07 13:55:00|6080|6079|6094|6093|6097|6094|6067|6066|23608
1649340000000|2022-04-07 14:00:00|6095|6094|6073|6070|6097|6095|6070|6067|24690
1649340300000|2022-04-07 14:05:00|6072|6071|6068|6067|6076|6074|6063|6062|28515
1649340600000|2022-04-07 14:10:00|6067|6066|6063|6062|6079|6078|6060|6058|22727
1649340900000|2022-04-07 14:15:00|6064|6061|6075|6074|6077|6075|6061|6059|23850
1649341200000|2022-04-07 14:20:00|6074|6073|6066|6064|6076|6075|6065|6064|33874
1649341500000|2022-04-07 14:25:00|6067|6065|6054|6053|6072|6070|6053|6052|27938
1649341800000|2022-04-07 14:30:00|6055|6054|6057|6056|6061|6059|6034|6032|104085
1649342100000|2022-04-07 14:35:00|6058|6055|6060|6058|6061|6060|6055|6053|49325
1649342400000|2022-04-07 14:40:00|6059|6057|6056|6054|6066|6064|6054|6053|17229
1649342700000|2022-04-07 14:45:00|6055|6055|6063|6061|6071|6070|6055|6054|21552
1649343000000|2022-04-07 14:50:00|6064|6062|6065|6063|6068|6066|6057|6056|26025
1649343300000|2022-04-07 14:55:00|6064|6062|6064|6063|6069|6068|6061|6060|26089
1649343600000|2022-04-07 15:00:00|6063|6062|6073|6072|6078|6076|6063|6062|28138
1649343900000|2022-04-07 15:05:00|6072|6071|6072|6071|6075|6074|6068|6067|32884
1649344200000|2022-04-07 15:10:00|6071|6070|6072|6070|6082|6081|6070|6069|56783
1649344500000|2022-04-07 15:15:00|6073|6071|6063|6062|6076|6075|6060|6059|41364
1649344800000|2022-04-07 15:20:00|6062|6061|6078|6076|6079|6078|6062|6061|45765
1649345100000|2022-04-07 15:25:00|6077|6075|6076|6073|6077|6075|6066|6063|49048
1649401200000|2022-04-08 07:00:00|6152|6147|6144|6141|6158|6157|6134|6131|59482
1649401500000|2022-04-08 07:05:00|6143|6140|6162|6158|6165|6161|6129|6126|25407
1649401800000|2022-04-08 07:10:00|6161|6157|6181|6178|6183|6181|6150|6147|43755
1649402100000|2022-04-08 07:15:00|6182|6177|6201|6198|6206|6204|6176|6174|64593
1649402400000|2022-04-08 07:20:00|6202|6199|6197|6195|6203|6200|6188|6184|15351
1649402700000|2022-04-08 07:25:00|6198|6196|6178|6175|6199|6196|6170|6167|13657
1649403000000|2022-04-08 07:30:00|6177|6174|6175|6172|6178|6177|6166|6164|14045
1649403300000|2022-04-08 07:35:00|6174|6173|6183|6181|6184|6182|6174|6172|8960
1649403600000|2022-04-08 07:40:00|6184|6182|6191|6189|6197|6195|6183|6181|20467
1649403900000|2022-04-08 07:45:00|6190|6188|6181|6179|6193|6192|6181|6179|12996
1649404200000|2022-04-08 07:50:00|6180|6178|6186|6184|6187|6185|6176|6174|13366
1649404500000|2022-04-08 07:55:00|6185|6183|6181|6179|6187|6184|6175|6172|16493
1649404800000|2022-04-08 08:00:00|6180|6178|6187|6185|6195|6193|6180|6178|26192
1649405100000|2022-04-08 08:05:00|6186|6184|6181|6178|6187|6184|6171|6170|10072
1649405400000|2022-04-08 08:10:00|6183|6179|6179|6177|6186|6183|6178|6176|5220
1649405700000|2022-04-08 08:15:00|6180|6178|6171|6168|6181|6179|6164|6162|10518
1649406000000|2022-04-08 08:20:00|6172|6169|6178|6176|6179|6176|6171|6169|7272
1649406300000|2022-04-08 08:25:00|6177|6175|6174|6171|6177|6176|6169|6168|7599
1649406600000|2022-04-08 08:30:00|6175|6172|6179|6177|6180|6179|6172|6170|9257
1649406900000|2022-04-08 08:35:00|6178|6178|6173|6171|6179|6178|6172|6170|4846
1649407200000|2022-04-08 08:40:00|6172|6170|6159|6157|6172|6170|6159|6157|8099
1649407500000|2022-04-08 08:45:00|6160|6158|6168|6166|6169|6167|6160|6157|19183
1649407800000|2022-04-08 08:50:00|6167|6165|6177|6174|6178|6177|6167|6164|34424
1649408100000|2022-04-08 08:55:00|6176|6173|6163|6160|6176|6175|6160|6159|11306
1649408400000|2022-04-08 09:00:00|6162|6159|6168|6166|6169|6167|6159|6157|7779
1649408700000|2022-04-08 09:05:00|6169|6167|6172|6170|6174|6172|6169|6167|11870
1649409000000|2022-04-08 09:10:00|6173|6171|6174|6172|6178|6176|6168|6167|9206
1649409300000|2022-04-08 09:15:00|6175|6173|6178|6176|6180|6178|6175|6173|8437
1649409600000|2022-04-08 09:20:00|6179|6177|6165|6162|6179|6177|6164|6162|12019
1649409900000|2022-04-08 09:25:00|6166|6163|6164|6162|6173|6172|6163|6161|11760
1649410200000|2022-04-08 09:30:00|6165|6163|6163|6161|6165|6164|6157|6155|10859
1649410500000|2022-04-08 09:35:00|6164|6162|6163|6161|6166|6165|6160|6158|6778
1649410800000|2022-04-08 09:40:00|6162|6162|6158|6156|6163|6162|6156|6154|6227
1649411100000|2022-04-08 09:45:00|6157|6155|6161|6159|6162|6161|6156|6154|4162
1649411400000|2022-04-08 09:50:00|6160|6158|6157|6155|6160|6158|6154|6153|5326
1649411700000|2022-04-08 09:55:00|6156|6154|6156|6155|6163|6161|6154|6152|9829
1649412000000|2022-04-08 10:00:00|6157|6156|6152|6150|6158|6156|6151|6149|6578
1649412300000|2022-04-08 10:05:00|6151|6151|6144|6142|6151|6151|6141|6139|12066
1649412600000|2022-04-08 10:10:00|6143|6141|6152|6150|6152|6151|6139|6137|13913
1649412900000|2022-04-08 10:15:00|6153|6151|6144|6142|6155|6153|6143|6142|8953
1649413200000|2022-04-08 10:20:00|6145|6143|6144|6142|6148|6147|6143|6142|5143
1649413500000|2022-04-08 10:25:00|6145|6143|6153|6152|6156|6153|6145|6143|13039
1649413800000|2022-04-08 10:30:00|6152|6151|6152|6150|6153|6151|6149|6147|6414
1649414100000|2022-04-08 10:35:00|6151|6149|6154|6152|6155|6154|6150|6148|5602
1649414400000|2022-04-08 10:40:00|6153|6151|6151|6149|6154|6153|6148|6147|6493
1649414700000|2022-04-08 10:45:00|6152|6150|6155|6153|6158|6156|6151|6150|3824
1649415000000|2022-04-08 10:50:00|6154|6152|6157|6155|6159|6158|6152|6150|3600
1649415300000|2022-04-08 10:55:00|6156|6156|6156|6153|6157|6156|6154|6153|25234
1649415600000|2022-04-08 11:00:00|6155|6152|6156|6155|6156|6155|6149|6148|6245
1649415900000|2022-04-08 11:05:00|6157|6156|6168|6166|6168|6166|6157|6156|4332
1649416200000|2022-04-08 11:10:00|6167|6165|6160|6159|6168|6165|6160|6158|7201
1649416500000|2022-04-08 11:15:00|6161|6158|6163|6161|6164|6163|6158|6157|12218
1649416800000|2022-04-08 11:20:00|6164|6162|6170|6168|6172|6169|6164|6162|6072
1649417100000|2022-04-08 11:25:00|6172|6169|6178|6176|6178|6176|6170|6168|2674
1649417400000|2022-04-08 11:30:00|6179|6177|6174|6172|6179|6178|6173|6171|7116
1649417700000|2022-04-08 11:35:00|6175|6173|6175|6173|6178|6176|6173|6171|3892
1649418000000|2022-04-08 11:40:00|6174|6172|6177|6175|6177|6175|6174|6172|3490
1649418300000|2022-04-08 11:45:00|6176|6174|6168|6167|6177|6175|6168|6167|6396
1649418600000|2022-04-08 11:50:00|6167|6166|6170|6168|6173|6172|6166|6165|8141
1649418900000|2022-04-08 11:55:00|6171|6169|6171|6170|6171|6170|6168|6166|2510
1649419200000|2022-04-08 12:00:00|6172|6171|6174|6172|6180|6177|6172|6170|5247
1649419500000|2022-04-08 12:05:00|6175|6173|6168|6166|6176|6174|6165|6162|7306
1649419800000|2022-04-08 12:10:00|6169|6167|6175|6173|6177|6175|6168|6167|3641
1649420100000|2022-04-08 12:15:00|6176|6174|6177|6175|6178|6176|6172|6171|4572
1649420400000|2022-04-08 12:20:00|6176|6176|6174|6173|6181|6178|6172|6171|18395
1649420700000|2022-04-08 12:25:00|6173|6172|6172|6170|6179|6177|6171|6170|10539
1649421000000|2022-04-08 12:30:00|6173|6171|6172|6169|6175|6172|6169|6167|9753
1649421300000|2022-04-08 12:35:00|6171|6170|6178|6176|6179|6177|6170|6169|10451
1649421600000|2022-04-08 12:40:00|6179|6177|6176|6174|6179|6177|6172|6170|5431
1649421900000|2022-04-08 12:45:00|6177|6175|6176|6175|6181|6179|6175|6174|8767
1649422200000|2022-04-08 12:50:00|6177|6176|6180|6178|6180|6178|6175|6173|5643
1649422500000|2022-04-08 12:55:00|6179|6177|6171|6170|6179|6177|6170|6169|8199
1649422800000|2022-04-08 13:00:00|6172|6171|6172|6171|6179|6177|6169|6167|13290
1649423100000|2022-04-08 13:05:00|6171|6170|6174|6173|6178|6176|6170|6168|12563
1649423400000|2022-04-08 13:10:00|6173|6172|6171|6169|6174|6172|6167|6165|7820
1649423700000|2022-04-08 13:15:00|6170|6170|6179|6178|6179|6178|6169|6168|5932
1649424000000|2022-04-08 13:20:00|6180|6179|6181|6179|6185|6183|6179|6177|7257
1649424300000|2022-04-08 13:25:00|6180|6178|6190|6188|6190|6188|6174|6173|14433
1649424600000|2022-04-08 13:30:00|6191|6189|6185|6183|6207|6205|6181|6179|91059
1649424900000|2022-04-08 13:35:00|6186|6184|6178|6177|6188|6187|6177|6175|52727
1649425200000|2022-04-08 13:40:00|6177|6175|6170|6168|6182|6180|6169|6168|38039
1649425500000|2022-04-08 13:45:00|6169|6167|6163|6162|6172|6171|6163|6161|22576
1649425800000|2022-04-08 13:50:00|6162|6160|6165|6163|6173|6172|6158|6156|25960
1649426100000|2022-04-08 13:55:00|6164|6162|6158|6155|6166|6164|6156|6154|14628
1649426400000|2022-04-08 14:00:00|6156|6154|6153|6152|6162|6160|6153|6152|31132
1649426700000|2022-04-08 14:05:00|6152|6151|6163|6160|6163|6162|6152|6150|22205
1649427000000|2022-04-08 14:10:00|6162|6159|6148|6146|6162|6160|6146|6144|26822
1649427300000|2022-04-08 14:15:00|6147|6147|6153|6151|6153|6151|6142|6141|19211
1649427600000|2022-04-08 14:20:00|6152|6152|6140|6139|6153|6152|6140|6138|26118
1649427900000|2022-04-08 14:25:00|6139|6138|6137|6135|6142|6140|6133|6131|17664
1649428200000|2022-04-08 14:30:00|6136|6136|6138|6136|6143|6141|6135|6133|29843
1649428500000|2022-04-08 14:35:00|6139|6137|6145|6144|6150|6148|6138|6137|29255
1649428800000|2022-04-08 14:40:00|6144|6143|6141|6139|6145|6144|6137|6136|31626
1649429100000|2022-04-08 14:45:00|6142|6140|6143|6142|6151|6149|6139|6138|20639
1649429400000|2022-04-08 14:50:00|6144|6143|6157|6155|6158|6156|6142|6141|50660
1649429700000|2022-04-08 14:55:00|6156|6154|6163|6162|6163|6162|6153|6152|584549
1649430000000|2022-04-08 15:00:00|6162|6161|6160|6158|6167|6166|6158|6157|24272
1649430300000|2022-04-08 15:05:00|6161|6157|6147|6145|6161|6158|6145|6143|28666
1649430600000|2022-04-08 15:10:00|6146|6144|6143|6142|6148|6147|6142|6140|38726
1649430900000|2022-04-08 15:15:00|6142|6141|6131|6130|6144|6143|6131|6130|41314
1649431200000|2022-04-08 15:20:00|6132|6131|6135|6134|6138|6137|6131|6129|50857
1649431500000|2022-04-08 15:25:00|6136|6135|6132|6129|6140|6138|6128|6126|85329
1649660400000|2022-04-11 07:00:00|6143|6134|6097|6093|6160|6154|6094|6090|85917
1649660700000|2022-04-11 07:05:00|6096|6094|6060|6058|6106|6100|6060|6056|83775
1649661000000|2022-04-11 07:10:00|6059|6057|6073|6069|6084|6080|6051|6048|52769
1649661300000|2022-04-11 07:15:00|6072|6068|6060|6058|6076|6073|6056|6055|45627
1649661600000|2022-04-11 07:20:00|6061|6059|6025|6023|6065|6061|6024|6021|33082
1649661900000|2022-04-11 07:25:00|6024|6022|6047|6044|6047|6044|6022|6020|33936
1649662200000|2022-04-11 07:30:00|6046|6045|6075|6073|6082|6078|6042|6039|36040
1649662500000|2022-04-11 07:35:00|6074|6072|6084|6081|6085|6082|6069|6067|12645
1649662800000|2022-04-11 07:40:00|6083|6082|6069|6067|6089|6086|6068|6066|18465
1649663100000|2022-04-11 07:45:00|6068|6066|6077|6075|6077|6075|6058|6056|18473
1649663400000|2022-04-11 07:50:00|6078|6074|6070|6068|6079|6076|6060|6059|27531
1649663700000|2022-04-11 07:55:00|6069|6067|6077|6075|6078|6075|6065|6063|14255
1649664000000|2022-04-11 08:00:00|6078|6076|6114|6112|6119|6116|6074|6073|48788
1649664300000|2022-04-11 08:05:00|6115|6113|6116|6115|6130|6127|6109|6105|46733
1649664600000|2022-04-11 08:10:00|6115|6114|6129|6126|6132|6130|6115|6114|27422
1649664900000|2022-04-11 08:15:00|6128|6127|6113|6111|6129|6127|6110|6109|24255
1649665200000|2022-04-11 08:20:00|6114|6112|6127|6125|6132|6129|6113|6111|26371
1649665500000|2022-04-11 08:25:00|6126|6124|6132|6130|6135|6133|6123|6122|22588
1649665800000|2022-04-11 08:30:00|6131|6129|6141|6139|6143|6141|6129|6128|15286
1649666100000|2022-04-11 08:35:00|6140|6140|6138|6136|6144|6141|6136|6133|14484
1649666400000|2022-04-11 08:40:00|6139|6137|6137|6135|6141|6139|6134|6133|9478
1649666700000|2022-04-11 08:45:00|6136|6136|6133|6131|6140|6138|6132|6131|5786
1649667000000|2022-04-11 08:50:00|6134|6132|6140|6138|6143|6141|6133|6131|11109
1649667300000|2022-04-11 08:55:00|6141|6139|6132|6131|6145|6143|6129|6128|14856
1649667600000|2022-04-11 09:00:00|6133|6132|6140|6138|6142|6140|6132|6131|6015
1649667900000|2022-04-11 09:05:00|6141|6139|6142|6141|6150|6148|6141|6139|8548
1649668200000|2022-04-11 09:10:00|6141|6140|6142|6140|6145|6143|6137|6135|14402
1649668500000|2022-04-11 09:15:00|6141|6139|6139|6138|6145|6143|6138|6136|10148
1649668800000|2022-04-11 09:20:00|6140|6139|6137|6135|6145|6144|6137|6135|35660
1649669100000|2022-04-11 09:25:00|6138|6136|6143|6141|6146|6144|6137|6136|14709
1649669400000|2022-04-11 09:30:00|6142|6140|6163|6161|6163|6161|6141|6140|39000
1649669700000|2022-04-11 09:35:00|6164|6162|6173|6171|6175|6173|6161|6160|21091
1649670000000|2022-04-11 09:40:00|6174|6170|6172|6169|6177|6175|6167|6166|11466
1649670300000|2022-04-11 09:45:00|6171|6170|6162|6160|6172|6170|6155|6153|15953
1649670600000|2022-04-11 09:50:00|6163|6161|6171|6169|6173|6171|6160|6159|11277
1649670900000|2022-04-11 09:55:00|6172|6170|6167|6164|6176|6174|6164|6162|21110
1649671200000|2022-04-11 10:00:00|6166|6165|6165|6163|6172|6170|6162|6161|14178
1649671500000|2022-04-11 10:05:00|6166|6164|6161|6159|6166|6164|6158|6157|5618
1649671800000|2022-04-11 10:10:00|6160|6158|6159|6158|6163|6160|6154|6153|13390
1649672100000|2022-04-11 10:15:00|6160|6159|6152|6150|6162|6161|6152|6150|23567
1649672400000|2022-04-11 10:20:00|6151|6149|6150|6148|6151|6150|6147|6146|15810
1649672700000|2022-04-11 10:25:00|6149|6149|6144|6142|6150|6149|6143|6142|6489
1649673000000|2022-04-11 10:30:00|6145|6143|6150|6148|6151|6150|6145|6142|7107
1649673300000|2022-04-11 10:35:00|6149|6147|6133|6132|6149|6148|6127|6125|17478
1649673600000|2022-04-11 10:40:00|6132|6131|6138|6137|6145|6143|6132|6130|10937
1649673900000|2022-04-11 10:45:00|6137|6136|6134|6131|6142|6140|6129|6126|18138
1649674200000|2022-04-11 10:50:00|6133|6132|6142|6139|6142|6140|6132|6131|6643
1649674500000|2022-04-11 10:55:00|6141|6140|6140|6138|6145|6143|6139|6138|3581
1649674800000|2022-04-11 11:00:00|6139|6139|6136|6135|6142|6140|6134|6132|7154
1649675100000|2022-04-11 11:05:00|6137|6136|6136|6134|6139|6138|6132|6130|9062
1649675400000|2022-04-11 11:10:00|6135|6135|6124|6122|6135|6135|6117|6116|11440
1649675700000|2022-04-11 11:15:00|6123|6121|6124|6122|6127|6126|6120|6118|16486
1649676000000|2022-04-11 11:20:00|6125|6123|6127|6125|6131|6129|6124|6123|4271
1649676300000|2022-04-11 11:25:00|6126|6124|6121|6118|6127|6125|6120|6118|8643
1649676600000|2022-04-11 11:30:00|6120|6120|6122|6121|6125|6124|6120|6118|3727
1649676900000|2022-04-11 11:35:00|6123|6120|6111|6109|6123|6121|6110|6108|13123
1649677200000|2022-04-11 11:40:00|6110|6110|6100|6097|6115|6113|6098|6096|12532
1649677500000|2022-04-11 11:45:00|6099|6098|6111|6108|6111|6109|6099|6097|5499
1649677800000|2022-04-11 11:50:00|6110|6109|6107|6105|6110|6109|6101|6100|9622
1649678100000|2022-04-11 11:55:00|6108|6106|6111|6109|6120|6118|6108|6106|11344
1649678400000|2022-04-11 12:00:00|6112|6110|6085|6083|6114|6112|6083|6081|48387
1649678700000|2022-04-11 12:05:00|6084|6082|6106|6104|6106|6104|6083|6081|18030
1649679000000|2022-04-11 12:10:00|6107|6105|6111|6108|6122|6120|6107|6105|20091
1649679300000|2022-04-11 12:15:00|6110|6109|6119|6117|6120|6118|6110|6108|12734
1649679600000|2022-04-11 12:20:00|6120|6116|6116|6114|6125|6122|6113|6111|22044
1649679900000|2022-04-11 12:25:00|6115|6113|6112|6110|6117|6115|6110|6108|6554
1649680200000|2022-04-11 12:30:00|6111|6111|6114|6112|6118|6116|6108|6106|16087
1649680500000|2022-04-11 12:35:00|6115|6113|6124|6122|6125|6122|6110|6109|7507
1649680800000|2022-04-11 12:40:00|6123|6123|6118|6117|6127|6125|6114|6112|8371
1649681100000|2022-04-11 12:45:00|6117|6116|6108|6107|6119|6117|6107|6106|13245
1649681400000|2022-04-11 12:50:00|6107|6106|6114|6112|6117|6115|6105|6104|7705
1649681700000|2022-04-11 12:55:00|6115|6113|6118|6117|6119|6117|6107|6106|19463
1649682000000|2022-04-11 13:00:00|6119|6118|6131|6129|6131|6129|6116|6115|20375
1649682300000|2022-04-11 13:05:00|6130|6130|6126|6125|6131|6130|6126|6123|15498
1649682600000|2022-04-11 13:10:00|6127|6126|6125|6123|6131|6130|6122|6120|14657
1649682900000|2022-04-11 13:15:00|6126|6124|6128|6126|6133|6131|6126|6123|13988
1649683200000|2022-04-11 13:20:00|6129|6127|6133|6131|6134|6133|6127|6126|11362
1649683500000|2022-04-11 13:25:00|6132|6130|6129|6127|6135|6134|6125|6123|26609
1649683800000|2022-04-11 13:30:00|6130|6128|6132|6129|6134|6133|6114|6113|73099
1649684100000|2022-04-11 13:35:00|6133|6130|6102|6100|6138|6137|6100|6098|64385
1649684400000|2022-04-11 13:40:00|6103|6101|6080|6077|6103|6101|6077|6076|37094
1649684700000|2022-04-11 13:45:00|6079|6076|6064|6063|6083|6081|6064|6063|40082
1649685000000|2022-04-11 13:50:00|6065|6062|6070|6068|6071|6069|6055|6054|25057
1649685300000|2022-04-11 13:55:00|6069|6067|6087|6085|6090|6087|6068|6067|33928
1649685600000|2022-04-11 14:00:00|6088|6086|6075|6073|6088|6086|6071|6070|23915
1649685900000|2022-04-11 14:05:00|6074|6074|6087|6084|6089|6087|6064|6062|29859
1649686200000|2022-04-11 14:10:00|6086|6085|6089|6087|6097|6095|6085|6084|37758
1649686500000|2022-04-11 14:15:00|6088|6088|6100|6099|6102|6101|6085|6084|35883
1649686800000|2022-04-11 14:20:00|6101|6100|6111|6109|6118|6116|6101|6099|38808
1649687100000|2022-04-11 14:25:00|6110|6108|6096|6094|6114|6112|6093|6091|25152
1649687400000|2022-04-11 14:30:00|6095|6093|6083|6081|6096|6095|6081|6080|19901
1649687700000|2022-04-11 14:35:00|6082|6080|6077|6075|6085|6084|6074|6073|44430
1649688000000|2022-04-11 14:40:00|6076|6074|6085|6084|6090|6088|6076|6074|32246
1649688300000|2022-04-11 14:45:00|6086|6085|6084|6083|6087|6085|6077|6076|29039
1649688600000|2022-04-11 14:50:00|6085|6082|6086|6085|6093|6091|6083|6082|29762
1649688900000|2022-04-11 14:55:00|6085|6084|6089|6087|6092|6091|6082|6080|33672
1649689200000|2022-04-11 15:00:00|6088|6086|6088|6087|6093|6091|6082|6081|42733
1649689500000|2022-04-11 15:05:00|6089|6086|6085|6084|6089|6087|6081|6080|35300
1649689800000|2022-04-11 15:10:00|6086|6085|6084|6082|6093|6091|6081|6080|49425
1649690100000|2022-04-11 15:15:00|6085|6083|6071|6069|6085|6084|6070|6069|35280
1649690400000|2022-04-11 15:20:00|6070|6070|6065|6063|6073|6071|6060|6058|54184
1649690700000|2022-04-11 15:25:00|6066|6064|6069|6066|6071|6069|6062|6061|61019
1649746800000|2022-04-12 07:00:00|6072|6071|6087|6084|6096|6091|6071|6063|45367
1649747100000|2022-04-12 07:05:00|6086|6083|6103|6099|6108|6105|6076|6073|36826
1649747400000|2022-04-12 07:10:00|6102|6100|6105|6101|6120|6115|6098|6094|40145
1649747700000|2022-04-12 07:15:00|6106|6102|6091|6089|6106|6105|6082|6078|17486
1649748000000|2022-04-12 07:20:00|6090|6088|6096|6093|6103|6101|6089|6086|20857
1649748300000|2022-04-12 07:25:00|6097|6094|6103|6101|6106|6104|6094|6092|17806
1649748600000|2022-04-12 07:30:00|6104|6102|6103|6101|6109|6108|6098|6096|30306
1649748900000|2022-04-12 07:35:00|6102|6100|6113|6111|6115|6113|6101|6099|27655
1649749200000|2022-04-12 07:40:00|6114|6112|6125|6123|6131|6128|6114|6112|5827
1649749500000|2022-04-12 07:45:00|6124|6122|6120|6118|6124|6123|6114|6112|17298
1649749800000|2022-04-12 07:50:00|6121|6119|6119|6117|6125|6122|6116|6114|15149
1649750100000|2022-04-12 07:55:00|6118|6116|6111|6109|6118|6116|6108|6105|22106
1649750400000|2022-04-12 08:00:00|6112|6110|6108|6106|6122|6119|6106|6104|18513
1649750700000|2022-04-12 08:05:00|6109|6107|6105|6102|6112|6110|6102|6100|13631
1649751000000|2022-04-12 08:10:00|6106|6103|6104|6102|6111|6109|6103|6102|11106
1649751300000|2022-04-12 08:15:00|6103|6101|6105|6103|6111|6110|6102|6100|6759
1649751600000|2022-04-12 08:20:00|6106|6104|6105|6103|6107|6106|6101|6100|18597
1649751900000|2022-04-12 08:25:00|6106|6104|6102|6101|6112|6109|6102|6100|11635
1649752200000|2022-04-12 08:30:00|6101|6100|6110|6108|6110|6108|6100|6098|28139
1649752500000|2022-04-12 08:35:00|6111|6109|6114|6112|6116|6114|6102|6101|13037
1649752800000|2022-04-12 08:40:00|6113|6111|6133|6131|6134|6131|6112|6110|7196
1649753100000|2022-04-12 08:45:00|6134|6132|6139|6136|6142|6141|6133|6132|15440
1649753400000|2022-04-12 08:50:00|6140|6137|6127|6124|6142|6140|6125|6123|14735
1649753700000|2022-04-12 08:55:00|6126|6125|6127|6125|6130|6129|6123|6121|7083
1649754000000|2022-04-12 09:00:00|6128|6126|6132|6130|6136|6135|6127|6125|13337
1649754300000|2022-04-12 09:05:00|6133|6131|6132|6131|6134|6132|6128|6125|10899
1649754600000|2022-04-12 09:10:00|6131|6130|6140|6139|6140|6139|6129|6127|7600
1649754900000|2022-04-12 09:15:00|6139|6138|6138|6136|6140|6138|6133|6132|12775
1649755200000|2022-04-12 09:20:00|6137|6135|6136|6134|6139|6138|6133|6130|5241
1649755500000|2022-04-12 09:25:00|6135|6135|6139|6137|6140|6139|6133|6132|8309
1649755800000|2022-04-12 09:30:00|6138|6136|6154|6152|6155|6153|6137|6135|14117
1649756100000|2022-04-12 09:35:00|6153|6151|6148|6146|6153|6151|6147|6145|6442
1649756400000|2022-04-12 09:40:00|6149|6147|6149|6148|6150|6148|6143|6142|6472
1649756700000|2022-04-12 09:45:00|6148|6147|6145|6143|6150|6148|6144|6142|16414
1649757000000|2022-04-12 09:50:00|6146|6144|6155|6153|6158|6157|6146|6144|8276
1649757300000|2022-04-12 09:55:00|6156|6154|6160|6158|6160|6158|6151|6150|6582
1649757600000|2022-04-12 10:00:00|6161|6159|6161|6159|6162|6160|6153|6152|13544
1649757900000|2022-04-12 10:05:00|6162|6160|6155|6153|6162|6161|6153|6152|12781
1649758200000|2022-04-12 10:10:00|6156|6154|6160|6158|6161|6160|6152|6150|23557
1649758500000|2022-04-12 10:15:00|6161|6159|6161|6159|6164|6162|6159|6158|5120
1649758800000|2022-04-12 10:20:00|6162|6160|6160|6158|6164|6162|6155|6154|13216
1649759100000|2022-04-12 10:25:00|6159|6157|6159|6157|6159|6157|6152|6150|25071
1649759400000|2022-04-12 10:30:00|6158|6156|6161|6159|6161|6159|6156|6155|4997
1649759700000|2022-04-12 10:35:00|6160|6160|6151|6149|6161|6160|6150|6149|16441
1649760000000|2022-04-12 10:40:00|6152|6150|6159|6157|6161|6159|6151|6149|7665
1649760300000|2022-04-12 10:45:00|6160|6158|6165|6163|6170|6168|6160|6158|16941
1649760600000|2022-04-12 10:50:00|6166|6164|6159|6157|6166|6164|6156|6154|6642
1649760900000|2022-04-12 10:55:00|6160|6158|6154|6152|6163|6162|6153|6152|12202
1649761200000|2022-04-12 11:00:00|6155|6153|6163|6160|6164|6162|6151|6150|8137
1649761500000|2022-04-12 11:05:00|6164|6161|6156|6153|6164|6163|6155|6152|12362
1649761800000|2022-04-12 11:10:00|6155|6154|6147|6145|6156|6154|6145|6142|4374
1649762100000|2022-04-12 11:15:00|6146|6144|6147|6145|6147|6145|6142|6141|3810
1649762400000|2022-04-12 11:20:00|6146|6144|6148|6146|6151|6149|6144|6143|5038
1649762700000|2022-04-12 11:25:00|6149|6147|6142|6140|6150|6149|6142|6140|6268
1649763000000|2022-04-12 11:30:00|6143|6141|6143|6142|6147|6145|6143|6141|3742
1649763300000|2022-04-12 11:35:00|6142|6141|6143|6140|6145|6144|6139|6138|6236
1649763600000|2022-04-12 11:40:00|6144|6141|6142|6139|6146|6144|6140|6138|4498
1649763900000|2022-04-12 11:45:00|6141|6140|6140|6138|6143|6142|6139|6136|2212
1649764200000|2022-04-12 11:50:00|6139|6137|6140|6138|6142|6140|6135|6134|14075
1649764500000|2022-04-12 11:55:00|6141|6139|6143|6141|6145|6143|6141|6138|4806
1649764800000|2022-04-12 12:00:00|6144|6142|6139|6137|6145|6143|6136|6134|13209
1649765100000|2022-04-12 12:05:00|6140|6136|6142|6140|6143|6141|6134|6133|7417
1649765400000|2022-04-12 12:10:00|6143|6141|6142|6140|6143|6141|6137|6136|7489
1649765700000|2022-04-12 12:15:00|6143|6141|6143|6140|6144|6143|6140|6139|14867
1649766000000|2022-04-12 12:20:00|6142|6141|6140|6138|6143|6141|6138|6137|7552
1649766300000|2022-04-12 12:25:00|6141|6139|6144|6140|6144|6143|6136|6135|10548
1649766600000|2022-04-12 12:30:00|6145|6144|6119|6116|6147|6146|6080|6077|86584
1649766900000|2022-04-12 12:35:00|6118|6115|6118|6116|6119|6116|6107|6105|6032
1649767200000|2022-04-12 12:40:00|6119|6117|6131|6128|6132|6129|6113|6111|13079
1649767500000|2022-04-12 12:45:00|6130|6127|6139|6136|6142|6138|6128|6125|6300
1649767800000|2022-04-12 12:50:00|6141|6137|6139|6137|6142|6140|6136|6133|11611
1649768100000|2022-04-12 12:55:00|6138|6136|6141|6139|6143|6141|6136|6135|7605
1649768400000|2022-04-12 13:00:00|6142|6140|6137|6136|6142|6141|6133|6132|11652
1649768700000|2022-04-12 13:05:00|6136|6135|6116|6114|6138|6137|6116|6114|18817
1649769000000|2022-04-12 13:10:00|6115|6115|6117|6116|6118|6116|6110|6108|10883
1649769300000|2022-04-12 13:15:00|6118|6117|6125|6123|6126|6124|6114|6112|11603
1649769600000|2022-04-12 13:20:00|6126|6124|6132|6131|6133|6131|6126|6123|9582
1649769900000|2022-04-12 13:25:00|6131|6130|6137|6136|6140|6139|6131|6129|15062
1649770200000|2022-04-12 13:30:00|6136|6135|6146|6144|6152|6151|6134|6131|48628
1649770500000|2022-04-12 13:35:00|6145|6143|6154|6151|6156|6154|6136|6134|54660
1649770800000|2022-04-12 13:40:00|6155|6152|6146|6143|6157|6156|6140|6138|28085
1649771100000|2022-04-12 13:45:00|6145|6142|6123|6121|6146|6144|6122|6120|79185
1649771400000|2022-04-12 13:50:00|6122|6120|6131|6129|6138|6136|6119|6117|22922
1649771700000|2022-04-12 13:55:00|6132|6130|6131|6130|6133|6131|6116|6115|18826
1649772000000|2022-04-12 14:00:00|6132|6129|6118|6116|6132|6129|6118|6116|21253
1649772300000|2022-04-12 14:05:00|6119|6117|6110|6108|6122|6121|6110|6108|16491
1649772600000|2022-04-12 14:10:00|6111|6109|6112|6110|6113|6112|6104|6103|24005
1649772900000|2022-04-12 14:15:00|6111|6109|6105|6103|6116|6115|6101|6100|19401
1649773200000|2022-04-12 14:20:00|6106|6104|6114|6112|6118|6116|6102|6100|13195
1649773500000|2022-04-12 14:25:00|6113|6111|6114|6112|6121|6119|6107|6105|30712
1649773800000|2022-04-12 14:30:00|6115|6113|6123|6121|6124|6123|6114|6113|32117
1649774100000|2022-04-12 14:35:00|6122|6120|6131|6129|6135|6133|6121|6119|18368
1649774400000|2022-04-12 14:40:00|6132|6130|6136|6134|6139|6137|6131|6130|16749
1649774700000|2022-04-12 14:45:00|6137|6135|6148|6147|6149|6148|6137|6135|24052
1649775000000|2022-04-12 14:50:00|6149|6148|6145|6143|6151|6150|6140|6139|22912
1649775300000|2022-04-12 14:55:00|6144|6142|6138|6136|6145|6144|6136|6135|13962
1649775600000|2022-04-12 15:00:00|6137|6137|6142|6140|6142|6141|6133|6131|491563
1649775900000|2022-04-12 15:05:00|6143|6141|6146|6144|6148|6146|6143|6141|20897
1649776200000|2022-04-12 15:10:00|6147|6145|6148|6147|6150|6148|6144|6142|21937
1649776500000|2022-04-12 15:15:00|6149|6148|6151|6149|6151|6150|6142|6141|29239
1649776800000|2022-04-12 15:20:00|6152|6150|6158|6156|6160|6159|6149|6148|40517
1649777100000|2022-04-12 15:25:00|6159|6157|6159|6157|6166|6164|6157|6155|36589
1649833200000|2022-04-13 07:00:00|6201|6180|6182|6178|6208|6203|6180|6178|70403
1649833500000|2022-04-13 07:05:00|6183|6177|6173|6170|6192|6189|6173|6170|10974
1649833800000|2022-04-13 07:10:00|6171|6171|6178|6174|6199|6195|6168|6165|30555
1649834100000|2022-04-13 07:15:00|6179|6175|6185|6182|6200|6197|6179|6175|29576
1649834400000|2022-04-13 07:20:00|6187|6183|6196|6194|6198|6197|6183|6180|34705
1649834700000|2022-04-13 07:25:00|6195|6193|6194|6191|6206|6203|6193|6190|14327
1649835000000|2022-04-13 07:30:00|6195|6192|6196|6195|6202|6200|6188|6186|11938
1649835300000|2022-04-13 07:35:00|6197|6194|6208|6206|6210|6209|6195|6193|14110
1649835600000|2022-04-13 07:40:00|6209|6207|6202|6200|6210|6208|6197|6195|14364
1649835900000|2022-04-13 07:45:00|6203|6201|6200|6198|6210|6208|6196|6195|20509
1649836200000|2022-04-13 07:50:00|6199|6197|6213|6211|6216|6213|6198|6196|10304
1649836500000|2022-04-13 07:55:00|6214|6212|6205|6202|6222|6220|6204|6201|10313
1649836800000|2022-04-13 08:00:00|6204|6201|6192|6189|6209|6208|6191|6188|10640
1649837100000|2022-04-13 08:05:00|6191|6190|6174|6172|6191|6190|6172|6170|16006
1649837400000|2022-04-13 08:10:00|6173|6173|6163|6162|6178|6175|6162|6160|8326
1649837700000|2022-04-13 08:15:00|6164|6163|6158|6156|6168|6166|6156|6154|10030
1649838000000|2022-04-13 08:20:00|6157|6155|6161|6159|6164|6162|6150|6148|13365
1649838300000|2022-04-13 08:25:00|6160|6158|6154|6152|6161|6159|6151|6148|9544
1649838600000|2022-04-13 08:30:00|6155|6153|6157|6155|6164|6162|6150|6149|9318
1649838900000|2022-04-13 08:35:00|6156|6156|6166|6163|6167|6165|6155|6153|15732
1649839200000|2022-04-13 08:40:00|6165|6164|6163|6161|6170|6169|6162|6160|12559
1649839500000|2022-04-13 08:45:00|6164|6162|6156|6154|6169|6168|6154|6153|13601
1649839800000|2022-04-13 08:50:00|6157|6155|6162|6161|6165|6163|6154|6152|7592
1649840100000|2022-04-13 08:55:00|6161|6159|6164|6163|6166|6164|6159|6157|13754
1649840400000|2022-04-13 09:00:00|6163|6162|6170|6168|6176|6173|6162|6160|18447
1649840700000|2022-04-13 09:05:00|6171|6169|6181|6178|6183|6182|6169|6167|14134
1649841000000|2022-04-13 09:10:00|6180|6179|6177|6175|6183|6181|6176|6175|11431
1649841300000|2022-04-13 09:15:00|6176|6174|6178|6175|6178|6177|6172|6171|9727
1649841600000|2022-04-13 09:20:00|6177|6176|6181|6179|6181|6179|6173|6172|11222
1649841900000|2022-04-13 09:25:00|6180|6178|6181|6180|6186|6185|6179|6178|13050
1649842200000|2022-04-13 09:30:00|6180|6179|6177|6175|6184|6183|6175|6174|15281
1649842500000|2022-04-13 09:35:00|6176|6176|6180|6177|6180|6178|6170|6169|17645
1649842800000|2022-04-13 09:40:00|6181|6178|6179|6176|6181|6179|6172|6171|12519
1649843100000|2022-04-13 09:45:00|6178|6175|6184|6181|6185|6184|6176|6175|9562
1649843400000|2022-04-13 09:50:00|6185|6182|6184|6182|6187|6184|6177|6176|12337
1649843700000|2022-04-13 09:55:00|6185|6183|6180|6178|6188|6186|6172|6171|13926
1649844000000|2022-04-13 10:00:00|6181|6179|6189|6187|6191|6188|6175|6173|17373
1649844300000|2022-04-13 10:05:00|6188|6188|6186|6185|6193|6192|6186|6185|9585
1649844600000|2022-04-13 10:10:00|6187|6186|6192|6190|6197|6194|6186|6185|7198
1649844900000|2022-04-13 10:15:00|6193|6191|6191|6190|6196|6195|6190|6188|13302
1649845200000|2022-04-13 10:20:00|6192|6191|6193|6191|6199|6197|6190|6189|10341
1649845500000|2022-04-13 10:25:00|6192|6192|6189|6187|6195|6193|6188|6187|9800
1649845800000|2022-04-13 10:30:00|6188|6186|6179|6177|6191|6190|6179|6177|9074
1649846100000|2022-04-13 10:35:00|6180|6178|6179|6177|6182|6181|6176|6175|6902
1649846400000|2022-04-13 10:40:00|6180|6178|6177|6175|6180|6178|6173|6172|11134
1649846700000|2022-04-13 10:45:00|6178|6176|6181|6180|6181|6180|6176|6175|6358
1649847000000|2022-04-13 10:50:00|6180|6179|6180|6178|6184|6182|6177|6175|16673
1649847300000|2022-04-13 10:55:00|6181|6179|6181|6179|6187|6185|6180|6179|9391
1649847600000|2022-04-13 11:00:00|6180|6178|6167|6165|6180|6178|6167|6165|6117
1649847900000|2022-04-13 11:05:00|6168|6166|6165|6163|6169|6168|6164|6162|6636
1649848200000|2022-04-13 11:10:00|6164|6164|6167|6165|6172|6170|6163|6161|6721
1649848500000|2022-04-13 11:15:00|6168|6166|6166|6165|6168|6167|6160|6159|4657
1649848800000|2022-04-13 11:20:00|6167|6164|6172|6170|6173|6171|6162|6160|8101
1649849100000|2022-04-13 11:25:00|6173|6171|6169|6168|6173|6171|6169|6168|6693
1649849400000|2022-04-13 11:30:00|6170|6167|6172|6170|6175|6174|6169|6167|8961
1649849700000|2022-04-13 11:35:00|6173|6171|6171|6169|6174|6173|6168|6166|5561
1649850000000|2022-04-13 11:40:00|6170|6170|6159|6157|6172|6170|6158|6156|6439
1649850300000|2022-04-13 11:45:00|6158|6156|6164|6162|6166|6163|6157|6155|3493
1649850600000|2022-04-13 11:50:00|6165|6163|6151|6149|6165|6163|6149|6147|12128
1649850900000|2022-04-13 11:55:00|6150|6150|6158|6156|6159|6157|6150|6148|7226
1649851200000|2022-04-13 12:00:00|6157|6155|6151|6149|6157|6155|6151|6149|4649
1649851500000|2022-04-13 12:05:00|6150|6148|6146|6143|6153|6151|6143|6142|7413
1649851800000|2022-04-13 12:10:00|6145|6144|6145|6143|6148|6146|6143|6142|2840
1649852100000|2022-04-13 12:15:00|6144|6144|6152|6150|6155|6154|6144|6143|8028
1649852400000|2022-04-13 12:20:00|6153|6151|6158|6157|6159|6157|6152|6150|15454
1649852700000|2022-04-13 12:25:00|6157|6156|6154|6152|6158|6157|6151|6150|9292
1649853000000|2022-04-13 12:30:00|6153|6151|6154|6153|6160|6158|6151|6150|14653
1649853300000|2022-04-13 12:35:00|6153|6152|6138|6136|6154|6153|6136|6134|123382
1649853600000|2022-04-13 12:40:00|6139|6137|6139|6137|6143|6141|6138|6136|7119
1649853900000|2022-04-13 12:45:00|6138|6136|6136|6135|6143|6141|6135|6133|11967
1649854200000|2022-04-13 12:50:00|6137|6136|6138|6137|6141|6140|6137|6135|3348
1649854500000|2022-04-13 12:55:00|6137|6136|6147|6145|6147|6146|6137|6136|6584
1649854800000|2022-04-13 13:00:00|6148|6146|6139|6137|6149|6148|6137|6136|19358
1649855100000|2022-04-13 13:05:00|6140|6138|6141|6139|6151|6150|6137|6135|18566
1649855400000|2022-04-13 13:10:00|6140|6140|6144|6143|6146|6144|6140|6139|4236
1649855700000|2022-04-13 13:15:00|6145|6144|6143|6141|6147|6145|6138|6137|12979
1649856000000|2022-04-13 13:20:00|6142|6140|6154|6152|6154|6152|6141|6139|12020
1649856300000|2022-04-13 13:25:00|6153|6151|6145|6143|6154|6151|6141|6140|9521
1649856600000|2022-04-13 13:30:00|6144|6142|6153|6151|6161|6159|6143|6141|82267
1649856900000|2022-04-13 13:35:00|6152|6150|6169|6168|6170|6169|6151|6150|59255
1649857200000|2022-04-13 13:40:00|6170|6169|6177|6175|6199|6197|6170|6168|68557
1649857500000|2022-04-13 13:45:00|6176|6174|6168|6167|6177|6174|6159|6157|24503
1649857800000|2022-04-13 13:50:00|6169|6166|6186|6184|6192|6191|6166|6163|39128
1649858100000|2022-04-13 13:55:00|6185|6185|6186|6184|6194|6192|6183|6181|31997
1649858400000|2022-04-13 14:00:00|6187|6186|6181|6179|6190|6189|6175|6174|26629
1649858700000|2022-04-13 14:05:00|6182|6180|6174|6172|6182|6180|6169|6168|29575
1649859000000|2022-04-13 14:10:00|6175|6173|6174|6172|6181|6180|6167|6166|19250
1649859300000|2022-04-13 14:15:00|6173|6171|6178|6177|6181|6180|6167|6166|32593
1649859600000|2022-04-13 14:20:00|6177|6176|6178|6176|6184|6183|6173|6171|23144
1649859900000|2022-04-13 14:25:00|6179|6177|6168|6166|6182|6180|6167|6165|17491
1649860200000|2022-04-13 14:30:00|6167|6165|6169|6167|6170|6168|6158|6156|32854
1649860500000|2022-04-13 14:35:00|6168|6168|6162|6160|6173|6172|6159|6158|20531
1649860800000|2022-04-13 14:40:00|6161|6159|6160|6159|6162|6160|6151|6150|12815
1649861100000|2022-04-13 14:45:00|6161|6160|6162|6160|6167|6166|6160|6159|15045
1649861400000|2022-04-13 14:50:00|6161|6161|6158|6157|6163|6162|6154|6153|8634
1649861700000|2022-04-13 14:55:00|6157|6156|6158|6157|6161|6159|6152|6150|11847
1649862000000|2022-04-13 15:00:00|6159|6158|6162|6160|6165|6163|6156|6155|18305
1649862300000|2022-04-13 15:05:00|6161|6161|6164|6162|6165|6163|6159|6158|19420
1649862600000|2022-04-13 15:10:00|6163|6161|6162|6161|6169|6168|6162|6161|20376
1649862900000|2022-04-13 15:15:00|6161|6160|6160|6159|6164|6163|6158|6157|32613
1649863200000|2022-04-13 15:20:00|6159|6158|6158|6156|6164|6163|6156|6155|24822
1649863500000|2022-04-13 15:25:00|6157|6157|6164|6161|6164|6163|6156|6155|32234
1649919600000|2022-04-14 07:00:00|6177|6172|6145|6143|6177|6172|6133|6130|27371
1649919900000|2022-04-14 07:05:00|6146|6141|6175|6170|6175|6170|6139|6136|10374
1649920200000|2022-04-14 07:10:00|6174|6168|6158|6155|6174|6169|6145|6141|12994
1649920500000|2022-04-14 07:15:00|6157|6154|6148|6145|6160|6158|6146|6144|13619
1649920800000|2022-04-14 07:20:00|6149|6147|6157|6155|6159|6156|6146|6143|18613
1649921100000|2022-04-14 07:25:00|6158|6156|6151|6149|6162|6160|6145|6144|11628
1649921400000|2022-04-14 07:30:00|6150|6148|6143|6141|6151|6149|6142|6139|10925
1649921700000|2022-04-14 07:35:00|6144|6142|6156|6154|6156|6155|6143|6141|9619
1649922000000|2022-04-14 07:40:00|6157|6155|6138|6136|6157|6156|6137|6136|11897
1649922300000|2022-04-14 07:45:00|6137|6135|6136|6134|6144|6141|6132|6130|20448
1649922600000|2022-04-14 07:50:00|6137|6133|6134|6132|6137|6135|6128|6125|11451
1649922900000|2022-04-14 07:55:00|6135|6133|6134|6132|6136|6134|6126|6124|10500
1649923200000|2022-04-14 08:00:00|6133|6131|6129|6127|6137|6136|6128|6125|7906
1649923500000|2022-04-14 08:05:00|6130|6128|6141|6139|6143|6140|6129|6127|11157
1649923800000|2022-04-14 08:10:00|6140|6138|6143|6141|6144|6142|6132|6130|10795
1649924100000|2022-04-14 08:15:00|6142|6140|6150|6147|6153|6151|6138|6135|7853
1649924400000|2022-04-14 08:20:00|6149|6148|6151|6149|6154|6152|6147|6145|7047
1649924700000|2022-04-14 08:25:00|6150|6147|6145|6144|6150|6148|6142|6141|6623
1649925000000|2022-04-14 08:30:00|6144|6143|6150|6148|6156|6153|6142|6139|8313
1649925300000|2022-04-14 08:35:00|6149|6147|6150|6147|6150|6149|6144|6143|6808
1649925600000|2022-04-14 08:40:00|6149|6148|6152|6150|6154|6152|6144|6142|9585
1649925900000|2022-04-14 08:45:00|6151|6149|6151|6149|6154|6153|6146|6144|13172
1649926200000|2022-04-14 08:50:00|6149|6148|6144|6142|6151|6150|6140|6137|11697
1649926500000|2022-04-14 08:55:00|6143|6141|6135|6134|6147|6145|6135|6132|9723
1649926800000|2022-04-14 09:00:00|6136|6135|6133|6132|6137|6136|6132|6130|6386
1649927100000|2022-04-14 09:05:00|6132|6131|6129|6127|6132|6131|6122|6120|6577
1649927700000|2022-04-14 09:15:00|6144|6140|6158|6155|6169|6167|6143|6140|49008
1649928000000|2022-04-14 09:20:00|6157|6154|6150|6147|6162|6160|6146|6143|35385
1649928300000|2022-04-14 09:25:00|6151|6148|6149|6147|6153|6151|6141|6140|11655
1649928600000|2022-04-14 09:30:00|6148|6146|6150|6147|6151|6149|6142|6141|12401
1649928900000|2022-04-14 09:35:00|6149|6146|6152|6150|6157|6153|6148|6146|5714
1649929200000|2022-04-14 09:40:00|6151|6149|6151|6149|6155|6154|6150|6148|4660
1649929500000|2022-04-14 09:45:00|6150|6148|6148|6146|6151|6150|6145|6144|7504
1649929800000|2022-04-14 09:50:00|6149|6147|6131|6130|6153|6151|6129|6128|27888
1649930100000|2022-04-14 09:55:00|6130|6129|6132|6130|6134|6132|6127|6125|20072
1649930400000|2022-04-14 10:00:00|6133|6129|6147|6144|6147|6145|6129|6128|5834
1649930700000|2022-04-14 10:05:00|6145|6145|6149|6146|6149|6146|6136|6135|12734
1649931000000|2022-04-14 10:10:00|6150|6147|6152|6149|6153|6151|6146|6145|4783
1649931300000|2022-04-14 10:15:00|6151|6150|6150|6148|6152|6151|6147|6145|4604
1649931600000|2022-04-14 10:20:00|6149|6147|6143|6141|6149|6147|6142|6141|4189
1649931900000|2022-04-14 10:25:00|6144|6142|6144|6142|6149|6147|6143|6142|8138
1649932200000|2022-04-14 10:30:00|6143|6141|6145|6143|6148|6146|6142|6141|6889
1649932500000|2022-04-14 10:35:00|6144|6142|6144|6143|6146|6145|6142|6141|7934
1649932800000|2022-04-14 10:40:00|6143|6142|6142|6140|6144|6143|6139|6138|8666
1649933100000|2022-04-14 10:45:00|6143|6141|6145|6143|6145|6144|6141|6140|8506
1649933400000|2022-04-14 10:50:00|6144|6142|6144|6142|6145|6143|6142|6140|6869
1649933700000|2022-04-14 10:55:00|6143|6143|6143|6141|6144|6143|6142|6141|5398
1649934000000|2022-04-14 11:00:00|6142|6140|6149|6147|6151|6149|6139|6137|13946
1649934300000|2022-04-14 11:05:00|6148|6146|6146|6144|6149|6147|6145|6143|6608
1649934600000|2022-04-14 11:10:00|6147|6145|6148|6146|6153|6150|6147|6145|10219
1649934900000|2022-04-14 11:15:00|6147|6145|6146|6144|6147|6145|6141|6140|7554
1649935200000|2022-04-14 11:20:00|6147|6145|6148|6146|6148|6147|6145|6144|3010
1649935500000|2022-04-14 11:25:00|6147|6145|6143|6141|6147|6146|6143|6141|5852
1649935800000|2022-04-14 11:30:00|6142|6140|6140|6138|6147|6145|6138|6137|9005
1649936100000|2022-04-14 11:35:00|6141|6139|6139|6137|6143|6142|6138|6137|5851
1649936400000|2022-04-14 11:40:00|6140|6138|6140|6138|6141|6140|6139|6138|3375
1649936700000|2022-04-14 11:45:00|6141|6139|6142|6140|6142|6140|6137|6135|13651
1649937000000|2022-04-14 11:50:00|6141|6139|6135|6134|6143|6142|6135|6134|10075
1649937300000|2022-04-14 11:55:00|6136|6133|6138|6136|6141|6140|6136|6133|4644
1649937600000|2022-04-14 12:00:00|6137|6135|6154|6152|6155|6154|6137|6135|69944
1649937900000|2022-04-14 12:05:00|6155|6153|6162|6161|6163|6161|6155|6152|656301
1649938200000|2022-04-14 12:10:00|6161|6160|6160|6158|6162|6161|6158|6156|4947
1649938500000|2022-04-14 12:15:00|6159|6157|6165|6163|6168|6165|6157|6156|4216
1649938800000|2022-04-14 12:20:00|6164|6164|6162|6161|6166|6164|6160|6158|5838
1649939100000|2022-04-14 12:25:00|6161|6160|6167|6165|6167|6165|6161|6160|3307
1649939400000|2022-04-14 12:30:00|6166|6163|6162|6160|6169|6167|6161|6159|6645
1649939700000|2022-04-14 12:35:00|6161|6159|6167|6165|6168|6166|6158|6157|9410
1649940000000|2022-04-14 12:40:00|6166|6164|6168|6165|6168|6166|6162|6161|8001
1649940300000|2022-04-14 12:45:00|6169|6166|6167|6164|6172|6171|6165|6164|6039
1649940600000|2022-04-14 12:50:00|6168|6165|6167|6165|6171|6169|6166|6164|3632
1649940900000|2022-04-14 12:55:00|6168|6166|6172|6170|6175|6173|6168|6166|15330
1649941200000|2022-04-14 13:00:00|6173|6169|6185|6183|6186|6184|6170|6169|11877
1649941500000|2022-04-14 13:05:00|6186|6184|6189|6187|6195|6193|6185|6184|12528
1649941800000|2022-04-14 13:10:00|6190|6188|6194|6191|6195|6193|6190|6187|9674
1649942100000|2022-04-14 13:15:00|6193|6192|6195|6193|6198|6196|6191|6190|15928
1649942400000|2022-04-14 13:20:00|6194|6192|6192|6191|6198|6195|6191|6189|5128
1649942700000|2022-04-14 13:25:00|6193|6192|6202|6200|6204|6202|6192|6190|9243
1649943000000|2022-04-14 13:30:00|6201|6199|6213|6211|6216|6214|6197|6195|39409
1649943300000|2022-04-14 13:35:00|6214|6212|6218|6216|6233|6232|6214|6212|35549
1649943600000|2022-04-14 13:40:00|6219|6217|6215|6214|6223|6221|6208|6207|27918
1649943900000|2022-04-14 13:45:00|6214|6213|6208|6205|6214|6213|6203|6202|16655
1649944200000|2022-04-14 13:50:00|6207|6206|6217|6215|6223|6221|6207|6206|20027
1649944500000|2022-04-14 13:55:00|6218|6216|6221|6219|6225|6224|6215|6213|25298
1649944800000|2022-04-14 14:00:00|6222|6220|6219|6217|6224|6222|6215|6211|17286
1649945100000|2022-04-14 14:05:00|6220|6218|6212|6210|6222|6221|6210|6208|21627
1649945400000|2022-04-14 14:10:00|6213|6211|6217|6215|6221|6219|6213|6211|15057
1649945700000|2022-04-14 14:15:00|6216|6214|6223|6221|6225|6224|6212|6211|15682
1649946000000|2022-04-14 14:20:00|6222|6222|6221|6220|6228|6227|6218|6217|22629
1649946300000|2022-04-14 14:25:00|6220|6219|6222|6220|6223|6222|6218|6217|17515
1649946600000|2022-04-14 14:30:00|6221|6219|6225|6224|6227|6225|6219|6217|24543
1649946900000|2022-04-14 14:35:00|6224|6223|6218|6215|6224|6223|6215|6214|25193
1649947200000|2022-04-14 14:40:00|6217|6214|6217|6216|6219|6218|6214|6212|15656
1649947500000|2022-04-14 14:45:00|6216|6215|6214|6212|6219|6218|6211|6209|16698
1649947800000|2022-04-14 14:50:00|6213|6211|6217|6215|6217|6215|6202|6200|22651
1649948100000|2022-04-14 14:55:00|6218|6216|6222|6220|6226|6225|6217|6215|65374
1649948400000|2022-04-14 15:00:00|6221|6219|6216|6215|6226|6225|6216|6215|31783
1649948700000|2022-04-14 15:05:00|6217|6216|6207|6204|6219|6217|6205|6204|26842
1649949000000|2022-04-14 15:10:00|6206|6205|6201|6199|6206|6205|6199|6197|37779
1649949300000|2022-04-14 15:15:00|6200|6198|6205|6203|6210|6208|6196|6195|24123
1649949600000|2022-04-14 15:20:00|6204|6202|6206|6204|6207|6206|6199|6198|20781
1649949900000|2022-04-14 15:25:00|6205|6203|6201|6199|6209|6207|6199|6197|26924
1650351600000|2022-04-19 07:00:00|6232|6230|6219|6214|6245|6240|6192|6189|168734
1650351900000|2022-04-19 07:05:00|6220|6215|6232|6228|6256|6252|6216|6214|55994
1650352200000|2022-04-19 07:10:00|6233|6228|6247|6243|6250|6247|6225|6219|3149
1650352500000|2022-04-19 07:15:00|6246|6242|6236|6231|6251|6247|6232|6227|2597
1650352800000|2022-04-19 07:20:00|6235|6230|6246|6243|6248|6244|6231|6227|2204
1650353100000|2022-04-19 07:25:00|6247|6244|6244|6241|6251|6248|6241|6237|5418
1650353400000|2022-04-19 07:30:00|6249|6246|6228|6226|6251|6250|6224|6223|27540
1650353700000|2022-04-19 07:35:00|6229|6227|6254|6251|6254|6252|6229|6227|14802
1650354000000|2022-04-19 07:40:00|6253|6250|6251|6249|6270|6267|6250|6248|21488
1650354300000|2022-04-19 07:45:00|6250|6248|6241|6239|6253|6250|6239|6237|22806
1650354600000|2022-04-19 07:50:00|6243|6240|6265|6262|6266|6263|6241|6239|26627
1650354900000|2022-04-19 07:55:00|6266|6263|6275|6272|6280|6277|6266|6263|21402
1650355200000|2022-04-19 08:00:00|6276|6273|6264|6261|6292|6290|6264|6260|64772
1650355500000|2022-04-19 08:05:00|6263|6262|6255|6254|6266|6264|6248|6247|39721
1650355800000|2022-04-19 08:10:00|6254|6253|6251|6248|6262|6260|6249|6247|9768
1650356100000|2022-04-19 08:15:00|6252|6249|6238|6236|6253|6251|6236|6235|21959
1650356400000|2022-04-19 08:20:00|6237|6237|6223|6221|6237|6237|6222|6220|23672
1650356700000|2022-04-19 08:25:00|6222|6220|6216|6214|6229|6227|6215|6214|23641
1650357000000|2022-04-19 08:30:00|6215|6215|6212|6210|6219|6218|6211|6209|22051
1650357300000|2022-04-19 08:35:00|6213|6211|6218|6216|6223|6222|6211|6210|17142
1650357600000|2022-04-19 08:40:00|6217|6215|6218|6216|6224|6222|6209|6207|21387
1650357900000|2022-04-19 08:45:00|6217|6215|6201|6199|6217|6216|6197|6194|16772
1650358200000|2022-04-19 08:50:00|6202|6200|6204|6202|6207|6206|6199|6198|16967
1650358500000|2022-04-19 08:55:00|6205|6203|6191|6189|6205|6203|6184|6183|22320
1650358800000|2022-04-19 09:00:00|6190|6190|6196|6194|6197|6194|6187|6185|11244
1650359100000|2022-04-19 09:05:00|6195|6195|6199|6196|6203|6202|6194|6193|9780
1650359400000|2022-04-19 09:10:00|6198|6197|6193|6191|6199|6197|6192|6191|8939
1650359700000|2022-04-19 09:15:00|6194|6192|6182|6180|6196|6194|6182|6180|16888
1650360000000|2022-04-19 09:20:00|6181|6181|6181|6179|6186|6185|6179|6178|702234
1650360300000|2022-04-19 09:25:00|6182|6180|6179|6177|6182|6181|6176|6174|15584
1650360600000|2022-04-19 09:30:00|6180|6178|6179|6178|6181|6179|6175|6174|10908
1650360900000|2022-04-19 09:35:00|6178|6177|6157|6155|6178|6177|6156|6153|14749
1650361200000|2022-04-19 09:40:00|6158|6156|6162|6160|6162|6161|6152|6151|15123
1650361500000|2022-04-19 09:45:00|6161|6159|6167|6165|6167|6165|6157|6155|14451
1650361800000|2022-04-19 09:50:00|6168|6166|6161|6159|6169|6166|6160|6158|8031
1650362100000|2022-04-19 09:55:00|6162|6160|6162|6160|6172|6170|6161|6159|10004
1650362400000|2022-04-19 10:00:00|6163|6161|6160|6158|6165|6163|6159|6157|5562
1650362700000|2022-04-19 10:05:00|6159|6157|6161|6160|6161|6160|6155|6153|10511
1650363000000|2022-04-19 10:10:00|6160|6159|6163|6161|6167|6166|6160|6159|5970
1650363300000|2022-04-19 10:15:00|6164|6162|6163|6161|6173|6172|6163|6160|11893
1650363600000|2022-04-19 10:20:00|6162|6162|6164|6162|6172|6170|6162|6162|5727
1650363900000|2022-04-19 10:25:00|6165|6163|6159|6157|6168|6167|6158|6156|11876
1650364200000|2022-04-19 10:30:00|6160|6158|6155|6153|6164|6163|6154|6153|11259
1650364500000|2022-04-19 10:35:00|6154|6152|6160|6158|6163|6160|6152|6150|14315
1650364800000|2022-04-19 10:40:00|6159|6157|6161|6160|6162|6160|6157|6156|9343
1650365100000|2022-04-19 10:45:00|6162|6161|6165|6164|6165|6164|6155|6153|13898
1650365400000|2022-04-19 10:50:00|6164|6163|6167|6165|6167|6166|6162|6160|4479
1650365700000|2022-04-19 10:55:00|6168|6166|6168|6166|6173|6171|6161|6160|10579
1650366000000|2022-04-19 11:00:00|6167|6167|6166|6165|6173|6170|6166|6165|11338
1650366300000|2022-04-19 11:05:00|6167|6166|6170|6168|6173|6171|6167|6165|8319
1650366600000|2022-04-19 11:10:00|6169|6167|6172|6170|6173|6171|6167|6166|6448
1650366900000|2022-04-19 11:15:00|6171|6171|6170|6168|6172|6171|6166|6165|11240
1650367200000|2022-04-19 11:20:00|6171|6169|6171|6169|6172|6171|6166|6165|4772
1650367500000|2022-04-19 11:25:00|6170|6170|6165|6163|6171|6170|6165|6163|4085
1650367800000|2022-04-19 11:30:00|6166|6164|6167|6165|6169|6168|6164|6163|5020
1650368100000|2022-04-19 11:35:00|6166|6164|6164|6163|6170|6168|6162|6161|6955
1650368400000|2022-04-19 11:40:00|6165|6164|6174|6172|6178|6176|6165|6163|21066
1650368700000|2022-04-19 11:45:00|6173|6171|6169|6166|6174|6173|6168|6166|29982
1650369000000|2022-04-19 11:50:00|6168|6165|6160|6159|6168|6165|6158|6157|11092
1650369300000|2022-04-19 11:55:00|6159|6158|6154|6153|6163|6161|6152|6151|7444
1650369600000|2022-04-19 12:00:00|6155|6154|6154|6152|6158|6157|6152|6151|9570
1650369900000|2022-04-19 12:05:00|6153|6153|6163|6161|6164|6162|6153|6152|7885
1650370200000|2022-04-19 12:10:00|6162|6160|6162|6160|6163|6162|6159|6157|5084
1650370500000|2022-04-19 12:15:00|6163|6161|6165|6164|6172|6170|6162|6160|8715
1650370800000|2022-04-19 12:20:00|6164|6163|6163|6162|6165|6164|6159|6158|8190
1650371100000|2022-04-19 12:25:00|6164|6163|6164|6162|6167|6165|6162|6161|10434
1650371400000|2022-04-19 12:30:00|6165|6163|6171|6170|6171|6170|6165|6163|36272
1650371700000|2022-04-19 12:35:00|6170|6169|6176|6175|6178|6177|6170|6169|20548
1650372000000|2022-04-19 12:40:00|6177|6174|6174|6173|6178|6176|6172|6171|10169
1650372300000|2022-04-19 12:45:00|6175|6174|6175|6173|6177|6176|6172|6171|10031
1650372600000|2022-04-19 12:50:00|6174|6172|6175|6174|6177|6176|6173|6172|4998
1650372900000|2022-04-19 12:55:00|6174|6173|6179|6178|6181|6180|6174|6173|13848
1650373200000|2022-04-19 13:00:00|6178|6177|6169|6167|6184|6182|6169|6167|23185
1650373500000|2022-04-19 13:05:00|6170|6169|6160|6159|6172|6169|6160|6159|35800
1650373800000|2022-04-19 13:10:00|6159|6158|6146|6144|6161|6160|6141|6140|28627
1650374100000|2022-04-19 13:15:00|6145|6145|6144|6142|6147|6146|6142|6140|13957
1650374400000|2022-04-19 13:20:00|6145|6143|6157|6155|6164|6162|6145|6143|14780
1650374700000|2022-04-19 13:25:00|6156|6156|6180|6179|6180|6179|6155|6154|22550
1650375000000|2022-04-19 13:30:00|6181|6180|6174|6172|6192|6190|6171|6170|59526
1650375300000|2022-04-19 13:35:00|6175|6173|6183|6181|6185|6183|6174|6173|45986
1650375600000|2022-04-19 13:40:00|6182|6180|6191|6190|6206|6203|6182|6180|58443
1650375900000|2022-04-19 13:45:00|6190|6189|6182|6180|6196|6195|6180|6178|31570
1650376200000|2022-04-19 13:50:00|6181|6179|6192|6191|6201|6199|6181|6179|35802
1650376500000|2022-04-19 13:55:00|6191|6190|6189|6188|6194|6193|6183|6181|26569
1650376800000|2022-04-19 14:00:00|6188|6187|6185|6183|6193|6191|6181|6180|19604
1650377100000|2022-04-19 14:05:00|6186|6184|6178|6177|6188|6187|6176|6175|30936
1650377400000|2022-04-19 14:10:00|6179|6178|6173|6171|6183|6181|6170|6168|31688
1650377700000|2022-04-19 14:15:00|6172|6172|6160|6158|6174|6172|6159|6158|51291
1650378000000|2022-04-19 14:20:00|6159|6159|6151|6150|6163|6162|6149|6148|29224
1650378300000|2022-04-19 14:25:00|6150|6149|6159|6158|6164|6162|6150|6148|29439
1650378600000|2022-04-19 14:30:00|6160|6157|6160|6158|6165|6164|6156|6155|25139
1650378900000|2022-04-19 14:35:00|6159|6157|6149|6147|6159|6157|6147|6146|36954
1650379200000|2022-04-19 14:40:00|6150|6148|6147|6145|6153|6152|6145|6144|25159
1650379500000|2022-04-19 14:45:00|6148|6146|6144|6142|6150|6148|6138|6137|32061
1650379800000|2022-04-19 14:50:00|6143|6143|6156|6155|6160|6159|6143|6142|22847
1650380100000|2022-04-19 14:55:00|6155|6154|6150|6148|6162|6161|6150|6148|21214
1650380400000|2022-04-19 15:00:00|6151|6149|6159|6158|6160|6158|6145|6144|42134
1650380700000|2022-04-19 15:05:00|6160|6159|6154|6153|6160|6159|6153|6152|27273
1650381000000|2022-04-19 15:10:00|6155|6152|6149|6148|6155|6153|6146|6145|37515
1650381300000|2022-04-19 15:15:00|6148|6147|6155|6154|6157|6156|6147|6146|35962
1650381600000|2022-04-19 15:20:00|6154|6153|6155|6154|6158|6157|6150|6149|53287
1650381900000|2022-04-19 15:25:00|6156|6155|6150|6147|6158|6157|6148|6147|51099
1650438000000|2022-04-20 07:00:00|6073|6055|5994|5990|6073|6059|5972|5964|71830
1650438300000|2022-04-20 07:05:00|5995|5991|6003|6000|6012|6011|5987|5984|62132
1650438600000|2022-04-20 07:10:00|6002|5998|5976|5973|6007|6004|5968|5966|76853
1650438900000|2022-04-20 07:15:00|5977|5974|6000|5998|6000|5998|5964|5962|54949
1650439200000|2022-04-20 07:20:00|5999|5997|5996|5994|6020|6016|5993|5991|36498
1650439500000|2022-04-20 07:25:00|5997|5995|6008|6004|6023|6021|5986|5983|51765
1650439800000|2022-04-20 07:30:00|6007|6005|6004|6002|6011|6008|6000|5997|75006
1650440100000|2022-04-20 07:35:00|6003|6001|6000|5997|6005|6002|5991|5988|21622
1650440400000|2022-04-20 07:40:00|5999|5998|5980|5976|6001|5999|5975|5972|11682
1650440700000|2022-04-20 07:45:00|5979|5977|5983|5980|5992|5989|5976|5973|14718
1650441000000|2022-04-20 07:50:00|5982|5979|5981|5979|5991|5988|5978|5975|15427
1650441300000|2022-04-20 07:55:00|5982|5980|5981|5979|5994|5991|5979|5977|25517
1650441600000|2022-04-20 08:00:00|5980|5978|5979|5977|5990|5988|5977|5975|20632
1650441900000|2022-04-20 08:05:00|5980|5978|5988|5987|5995|5994|5980|5978|30899
1650442200000|2022-04-20 08:10:00|5989|5986|5992|5989|6000|5998|5989|5986|12246
1650442500000|2022-04-20 08:15:00|5993|5990|5983|5980|5993|5992|5974|5972|19983
1650442800000|2022-04-20 08:20:00|5982|5979|5981|5979|5987|5984|5978|5976|14689
1650443100000|2022-04-20 08:25:00|5982|5980|5986|5984|5994|5991|5981|5980|9803
1650443400000|2022-04-20 08:30:00|5987|5985|5978|5976|5988|5987|5978|5976|13570
1650443700000|2022-04-20 08:35:00|5977|5975|5983|5981|5986|5984|5975|5973|18600
1650444000000|2022-04-20 08:40:00|5982|5982|5990|5988|5990|5988|5981|5979|8051
1650444300000|2022-04-20 08:45:00|5991|5989|5982|5980|5993|5990|5977|5975|33647
1650444600000|2022-04-20 08:50:00|5983|5981|5971|5969|5985|5984|5971|5969|14384
1650444900000|2022-04-20 08:55:00|5972|5970|5959|5958|5977|5974|5955|5953|33754
1650445200000|2022-04-20 09:00:00|5960|5957|5963|5960|5964|5962|5952|5950|18610
1650445500000|2022-04-20 09:05:00|5962|5959|5940|5938|5963|5962|5936|5934|35677
1650445800000|2022-04-20 09:10:00|5939|5937|5913|5911|5939|5938|5905|5903|40605
1650446100000|2022-04-20 09:15:00|5912|5912|5916|5914|5923|5920|5912|5911|15060
1650446400000|2022-04-20 09:20:00|5915|5912|5913|5911|5917|5915|5908|5906|25451
1650446700000|2022-04-20 09:25:00|5914|5912|5931|5929|5933|5932|5913|5912|30905
1650447000000|2022-04-20 09:30:00|5932|5930|5932|5930|5939|5937|5929|5926|18628
1650447300000|2022-04-20 09:35:00|5931|5929|5926|5923|5931|5929|5913|5912|24350
1650447600000|2022-04-20 09:40:00|5927|5924|5927|5926|5931|5928|5922|5919|63329
1650447900000|2022-04-20 09:45:00|5928|5927|5943|5942|5947|5945|5928|5927|17568
1650448200000|2022-04-20 09:50:00|5942|5941|5952|5949|5952|5949|5940|5938|26175
1650448500000|2022-04-20 09:55:00|5951|5950|5954|5951|5956|5955|5944|5942|30896
1650448800000|2022-04-20 10:00:00|5953|5950|5952|5950|5956|5955|5948|5946|21316
1650449100000|2022-04-20 10:05:00|5951|5949|5957|5955|5965|5963|5950|5949|125181
1650449400000|2022-04-20 10:10:00|5956|5956|5962|5960|5963|5962|5955|5954|19749
1650449700000|2022-04-20 10:15:00|5963|5961|5962|5961|5966|5964|5959|5958|18469
1650450000000|2022-04-20 10:20:00|5963|5962|5962|5960|5963|5962|5956|5955|17004
1650450300000|2022-04-20 10:25:00|5961|5959|6016|6015|6027|6023|5957|5955|142698
1650450600000|2022-04-20 10:30:00|6015|6014|5999|5998|6024|6022|5994|5991|92131
1650450900000|2022-04-20 10:35:00|6000|5997|6006|6004|6011|6009|5998|5996|22614
1650451200000|2022-04-20 10:40:00|6005|6003|5991|5988|6005|6003|5990|5988|8948
1650451500000|2022-04-20 10:45:00|5990|5989|5987|5985|5991|5989|5974|5971|18703
1650451800000|2022-04-20 10:50:00|5986|5984|5986|5984|5989|5987|5979|5977|9069
1650452100000|2022-04-20 10:55:00|5987|5985|5981|5980|5991|5989|5978|5975|17059
1650452400000|2022-04-20 11:00:00|5982|5979|5977|5975|5984|5982|5974|5971|22248
1650452700000|2022-04-20 11:05:00|5976|5974|5970|5968|5977|5975|5970|5968|11841
1650453000000|2022-04-20 11:10:00|5971|5969|5964|5963|5975|5974|5963|5961|14149
1650453300000|2022-04-20 11:15:00|5965|5964|5966|5964|5966|5965|5958|5956|23926
1650453600000|2022-04-20 11:20:00|5967|5965|5968|5965|5968|5966|5964|5961|8289
1650453900000|2022-04-20 11:25:00|5967|5966|5960|5958|5967|5966|5956|5954|14057
1650454200000|2022-04-20 11:30:00|5961|5959|5960|5958|5963|5962|5958|5956|21993
1650454500000|2022-04-20 11:35:00|5961|5959|5958|5956|5965|5963|5955|5953|17521
1650454800000|2022-04-20 11:40:00|5959|5957|5965|5963|5966|5964|5954|5952|20810
1650455100000|2022-04-20 11:45:00|5964|5962|5961|5959|5964|5962|5958|5956|17624
1650455400000|2022-04-20 11:50:00|5960|5958|5938|5936|5960|5958|5938|5936|30147
1650455700000|2022-04-20 11:55:00|5939|5937|5944|5941|5950|5947|5934|5933|33126
1650456000000|2022-04-20 12:00:00|5943|5942|5935|5933|5945|5943|5935|5933|37613
1650456300000|2022-04-20 12:05:00|5934|5932|5923|5921|5935|5932|5919|5916|13959
1650456600000|2022-04-20 12:10:00|5922|5920|5923|5920|5927|5925|5921|5920|11521
1650456900000|2022-04-20 12:15:00|5922|5921|5924|5922|5925|5924|5917|5916|13268
1650457200000|2022-04-20 12:20:00|5925|5923|5927|5925|5928|5927|5923|5921|18743
1650457500000|2022-04-20 12:25:00|5928|5926|5913|5911|5930|5927|5907|5904|94664
1650457800000|2022-04-20 12:30:00|5915|5912|5929|5928|5933|5932|5914|5912|41025
1650458100000|2022-04-20 12:35:00|5928|5927|5929|5926|5929|5928|5919|5918|17624
1650458400000|2022-04-20 12:40:00|5928|5927|5927|5926|5932|5930|5925|5923|22236
1650458700000|2022-04-20 12:45:00|5926|5925|5922|5920|5926|5926|5914|5912|33773
1650459000000|2022-04-20 12:50:00|5921|5921|5928|5926|5932|5931|5919|5918|15276
1650459300000|2022-04-20 12:55:00|5927|5925|5918|5916|5931|5930|5917|5915|15893
1650459600000|2022-04-20 13:00:00|5917|5917|5924|5922|5926|5925|5917|5916|28715
1650459900000|2022-04-20 13:05:00|5923|5921|5929|5926|5934|5933|5922|5921|25709
1650460200000|2022-04-20 13:10:00|5928|5925|5915|5912|5928|5926|5915|5912|23359
1650460500000|2022-04-20 13:15:00|5916|5913|5908|5906|5918|5917|5908|5906|23251
1650460800000|2022-04-20 13:20:00|5907|5905|5906|5904|5908|5907|5901|5899|41160
1650461100000|2022-04-20 13:25:00|5905|5905|5905|5902|5923|5922|5903|5901|57734
1650461400000|2022-04-20 13:30:00|5906|5903|5858|5855|5912|5910|5852|5849|183084
1650461700000|2022-04-20 13:35:00|5856|5854|5807|5805|5858|5855|5784|5781|242973
1650462000000|2022-04-20 13:40:00|5806|5803|5803|5801|5812|5811|5786|5783|230485
1650462300000|2022-04-20 13:45:00|5804|5802|5802|5800|5823|5820|5798|5797|77741
1650462600000|2022-04-20 13:50:00|5803|5801|5770|5768|5804|5801|5770|5768|99675
1650462900000|2022-04-20 13:55:00|5769|5767|5776|5774|5781|5780|5762|5761|92629
1650463200000|2022-04-20 14:00:00|5777|5775|5789|5786|5789|5787|5772|5770|58420
1650463500000|2022-04-20 14:05:00|5790|5787|5796|5794|5809|5807|5780|5778|78772
1650463800000|2022-04-20 14:10:00|5795|5792|5813|5810|5817|5815|5793|5790|45818
1650464100000|2022-04-20 14:15:00|5814|5811|5824|5822|5824|5822|5807|5806|1199337
1650464400000|2022-04-20 14:20:00|5825|5823|5823|5821|5833|5830|5822|5820|62895
1650464700000|2022-04-20 14:25:00|5822|5820|5810|5808|5825|5824|5805|5803|79762
1650465000000|2022-04-20 14:30:00|5811|5809|5827|5825|5832|5831|5810|5808|42944
1650465300000|2022-04-20 14:35:00|5828|5826|5861|5860|5862|5860|5828|5826|105850
1650465600000|2022-04-20 14:40:00|5860|5859|5858|5856|5872|5870|5854|5851|82679
1650465900000|2022-04-20 14:45:00|5859|5857|5843|5841|5864|5862|5842|5840|94757
1650466200000|2022-04-20 14:50:00|5844|5842|5856|5854|5856|5855|5844|5842|250494
1650466500000|2022-04-20 14:55:00|5855|5855|5844|5842|5860|5858|5842|5841|62706
1650466800000|2022-04-20 15:00:00|5845|5843|5860|5858|5860|5858|5839|5837|64062
1650467100000|2022-04-20 15:05:00|5861|5859|5880|5878|5880|5879|5860|5858|79222
1650467400000|2022-04-20 15:10:00|5879|5877|5865|5863|5879|5878|5863|5861|138255
1650467700000|2022-04-20 15:15:00|5864|5864|5857|5855|5866|5865|5856|5854|46519
1650468000000|2022-04-20 15:20:00|5858|5856|5853|5851|5864|5862|5852|5851|53662
1650468300000|2022-04-20 15:25:00|5854|5852|5848|5844|5860|5858|5844|5843|74784
1650524400000|2022-04-21 07:00:00|5862|5855|5717|5714|5876|5856|5682|5677|260586
1650524700000|2022-04-21 07:05:00|5716|5713|5703|5701|5728|5722|5701|5700|133861
1650525000000|2022-04-21 07:10:00|5704|5700|5703|5698|5710|5709|5671|5670|141622
1650525300000|2022-04-21 07:15:00|5704|5699|5713|5709|5730|5725|5698|5696|87015
1650525600000|2022-04-21 07:20:00|5712|5710|5698|5696|5724|5722|5695|5694|38094
1650525900000|2022-04-21 07:25:00|5699|5697|5692|5691|5723|5721|5689|5686|79806
1650526200000|2022-04-21 07:30:00|5691|5690|5673|5671|5697|5694|5672|5671|88806
1650526500000|2022-04-21 07:35:00|5674|5672|5685|5683|5697|5694|5673|5671|70366
1650526800000|2022-04-21 07:40:00|5684|5684|5693|5691|5698|5695|5675|5673|51599
1650527100000|2022-04-21 07:45:00|5692|5690|5693|5691|5695|5693|5683|5682|29882
1650527400000|2022-04-21 07:50:00|5692|5692|5690|5688|5699|5696|5683|5682|31149
1650527700000|2022-04-21 07:55:00|5689|5689|5672|5670|5691|5689|5667|5666|55320
1650528000000|2022-04-21 08:00:00|5671|5671|5705|5704|5708|5706|5671|5669|55581
1650528300000|2022-04-21 08:05:00|5704|5702|5724|5722|5726|5725|5696|5694|23520
1650528600000|2022-04-21 08:10:00|5725|5723|5737|5735|5744|5742|5725|5723|28716
1650528900000|2022-04-21 08:15:00|5738|5736|5730|5728|5739|5737|5726|5723|35527
1650529200000|2022-04-21 08:20:00|5731|5729|5742|5740|5745|5744|5724|5722|28125
1650529500000|2022-04-21 08:25:00|5743|5741|5727|5725|5744|5742|5718|5716|35643
1650529800000|2022-04-21 08:30:00|5728|5727|5727|5725|5731|5730|5717|5715|15305
1650530100000|2022-04-21 08:35:00|5728|5724|5716|5715|5729|5727|5711|5709|25614
1650530400000|2022-04-21 08:40:00|5717|5714|5715|5713|5718|5717|5704|5703|19851
1650530700000|2022-04-21 08:45:00|5714|5714|5714|5712|5723|5721|5709|5706|34920
1650531000000|2022-04-21 08:50:00|5715|5713|5700|5698|5717|5716|5699|5697|34132
1650531300000|2022-04-21 08:55:00|5699|5697|5694|5693|5701|5700|5683|5681|31344
1650531600000|2022-04-21 09:00:00|5693|5692|5675|5673|5694|5692|5675|5673|19851
1650531900000|2022-04-21 09:05:00|5676|5674|5689|5686|5690|5688|5666|5665|50725
1650532200000|2022-04-21 09:10:00|5690|5687|5695|5693|5695|5693|5678|5676|11784
1650532500000|2022-04-21 09:15:00|5696|5692|5699|5697|5705|5703|5687|5686|28833
1650532800000|2022-04-21 09:20:00|5698|5696|5695|5693|5704|5703|5693|5691|27964
1650533100000|2022-04-21 09:25:00|5694|5692|5694|5692|5699|5698|5691|5690|20414
1650533400000|2022-04-21 09:30:00|5693|5691|5691|5690|5697|5695|5686|5685|21598
1650533700000|2022-04-21 09:35:00|5690|5689|5687|5685|5693|5692|5681|5679|26220
1650534000000|2022-04-21 09:40:00|5688|5686|5687|5686|5693|5692|5683|5682|17447
1650534300000|2022-04-21 09:45:00|5688|5687|5686|5685|5691|5689|5682|5681|75331
1650534600000|2022-04-21 09:50:00|5685|5684|5681|5680|5687|5686|5679|5678|23946
1650534900000|2022-04-21 09:55:00|5682|5681|5678|5676|5683|5682|5670|5669|37392
1650535200000|2022-04-21 10:00:00|5677|5675|5671|5670|5677|5676|5669|5668|33989
1650535500000|2022-04-21 10:05:00|5670|5669|5660|5659|5670|5669|5658|5657|34880
1650535800000|2022-04-21 10:10:00|5661|5660|5664|5662|5668|5667|5660|5659|21184
1650536100000|2022-04-21 10:15:00|5665|5663|5666|5665|5670|5666|5662|5661|63987
1650536400000|2022-04-21 10:20:00|5665|5664|5670|5668|5672|5671|5662|5661|46741
1650536700000|2022-04-21 10:25:00|5669|5667|5681|5679|5681|5679|5666|5665|17267
1650537000000|2022-04-21 10:30:00|5682|5680|5687|5686|5687|5686|5681|5680|19242
1650537300000|2022-04-21 10:35:00|5686|5685|5679|5678|5687|5686|5677|5676|24928
1650537600000|2022-04-21 10:40:00|5678|5677|5678|5677|5681|5680|5675|5674|10552
1650537900000|2022-04-21 10:45:00|5677|5676|5680|5678|5686|5685|5675|5673|44755
1650538200000|2022-04-21 10:50:00|5679|5677|5689|5688|5693|5691|5676|5675|19796
1650538500000|2022-04-21 10:55:00|5688|5687|5691|5689|5692|5690|5681|5680|19918
1650538800000|2022-04-21 11:00:00|5692|5690|5700|5698|5701|5700|5683|5682|39535
1650539100000|2022-04-21 11:05:00|5699|5699|5704|5701|5706|5704|5695|5694|30868
1650539400000|2022-04-21 11:10:00|5703|5702|5703|5702|5707|5705|5700|5698|15778
1650539700000|2022-04-21 11:15:00|5702|5701|5719|5717|5720|5718|5702|5701|19427
1650540000000|2022-04-21 11:20:00|5720|5718|5716|5714|5726|5724|5715|5714|18911
1650540300000|2022-04-21 11:25:00|5715|5713|5736|5734|5737|5735|5714|5713|26307
1650540600000|2022-04-21 11:30:00|5735|5735|5726|5724|5741|5739|5721|5719|35451
1650540900000|2022-04-21 11:35:00|5725|5723|5723|5721|5728|5726|5718|5716|21983
1650541200000|2022-04-21 11:40:00|5722|5722|5726|5724|5726|5725|5720|5717|22225
1650541500000|2022-04-21 11:45:00|5725|5725|5741|5739|5744|5742|5725|5724|54779
1650541800000|2022-04-21 11:50:00|5740|5738|5746|5744|5747|5746|5739|5738|27344
1650542100000|2022-04-21 11:55:00|5745|5745|5724|5721|5746|5745|5722|5720|21652
1650542400000|2022-04-21 12:00:00|5723|5722|5721|5720|5729|5728|5720|5719|18870
1650542700000|2022-04-21 12:05:00|5722|5721|5722|5720|5727|5725|5720|5719|15643
1650543000000|2022-04-21 12:10:00|5723|5721|5724|5722|5731|5730|5722|5720|11858
1650543300000|2022-04-21 12:15:00|5723|5721|5721|5720|5725|5723|5719|5718|21990
1650543600000|2022-04-21 12:20:00|5722|5721|5716|5714|5723|5722|5712|5711|27231
1650543900000|2022-04-21 12:25:00|5717|5715|5720|5718|5722|5718|5714|5713|22780
1650544200000|2022-04-21 12:30:00|5721|5719|5726|5724|5732|5730|5719|5717|21037
1650544500000|2022-04-21 12:35:00|5727|5725|5727|5725|5739|5738|5723|5722|21420
1650544800000|2022-04-21 12:40:00|5728|5726|5728|5726|5728|5727|5724|5723|14685
1650545100000|2022-04-21 12:45:00|5729|5727|5733|5732|5737|5736|5729|5726|25421
1650545400000|2022-04-21 12:50:00|5732|5731|5727|5726|5736|5735|5726|5725|21307
1650545700000|2022-04-21 12:55:00|5728|5727|5726|5725|5729|5727|5723|5722|24881
1650546000000|2022-04-21 13:00:00|5727|5726|5740|5738|5747|5746|5724|5722|30319
1650546300000|2022-04-21 13:05:00|5741|5739|5741|5740|5746|5744|5738|5737|18149
1650546600000|2022-04-21 13:10:00|5742|5741|5762|5760|5763|5762|5742|5741|71611
1650546900000|2022-04-21 13:15:00|5763|5761|5778|5776|5778|5777|5762|5761|60531
1650547200000|2022-04-21 13:20:00|5779|5777|5774|5772|5780|5779|5771|5770|28162
1650547500000|2022-04-21 13:25:00|5773|5773|5791|5790|5800|5799|5771|5769|90665
1650547800000|2022-04-21 13:30:00|5792|5791|5764|5762|5801|5800|5761|5760|194153
1650548100000|2022-04-21 13:35:00|5765|5763|5727|5726|5765|5763|5725|5723|199332
1650548400000|2022-04-21 13:40:00|5728|5725|5757|5755|5762|5761|5724|5722|52729
1650548700000|2022-04-21 13:45:00|5756|5754|5799|5797|5801|5800|5746|5745|77267
1650549000000|2022-04-21 13:50:00|5798|5798|5797|5795|5802|5801|5794|5792|63061
1650549300000|2022-04-21 13:55:00|5798|5796|5800|5798|5811|5810|5796|5795|85890
1650549600000|2022-04-21 14:00:00|5801|5799|5798|5797|5808|5806|5793|5792|56777
1650549900000|2022-04-21 14:05:00|5799|5798|5766|5765|5799|5798|5766|5764|45447
1650550200000|2022-04-21 14:10:00|5767|5764|5768|5767|5774|5772|5761|5759|42776
1650550500000|2022-04-21 14:15:00|5769|5768|5788|5787|5789|5788|5768|5767|51426
1650550800000|2022-04-21 14:20:00|5787|5786|5802|5800|5804|5802|5787|5786|51836
1650551100000|2022-04-21 14:25:00|5801|5799|5788|5786|5801|5800|5786|5785|33012
1650551400000|2022-04-21 14:30:00|5787|5787|5781|5780|5788|5787|5775|5774|32803
1650551700000|2022-04-21 14:35:00|5782|5779|5773|5772|5787|5786|5773|5772|40703
1650552000000|2022-04-21 14:40:00|5774|5773|5753|5751|5775|5774|5751|5750|292936
1650552300000|2022-04-21 14:45:00|5752|5752|5759|5757|5765|5764|5752|5751|46674
1650552600000|2022-04-21 14:50:00|5760|5758|5757|5756|5762|5761|5751|5750|42210
1650552900000|2022-04-21 14:55:00|5756|5755|5751|5750|5759|5758|5751|5750|37348
1650553200000|2022-04-21 15:00:00|5750|5749|5751|5750|5754|5753|5748|5747|44895
1650553500000|2022-04-21 15:05:00|5752|5751|5740|5739|5753|5752|5737|5736|89052
1650553800000|2022-04-21 15:10:00|5741|5740|5743|5741|5748|5747|5736|5735|79654
1650554100000|2022-04-21 15:15:00|5742|5740|5740|5739|5742|5741|5736|5735|87916
1650554400000|2022-04-21 15:20:00|5741|5740|5754|5753|5754|5753|5739|5737|212438
1650554700000|2022-04-21 15:25:00|5755|5754|5761|5759|5762|5760|5753|5752|114906
1650610800000|2022-04-22 07:00:00|5678|5670|5688|5685|5697|5694|5661|5658|128911
1650611100000|2022-04-22 07:05:00|5686|5683|5720|5718|5729|5725|5685|5683|58205
1650611400000|2022-04-22 07:10:00|5719|5716|5722|5719|5729|5728|5709|5707|59721
1650611700000|2022-04-22 07:15:00|5723|5720|5700|5698|5733|5731|5695|5694|53327
1650612000000|2022-04-22 07:20:00|5699|5696|5718|5716|5722|5720|5694|5692|40965
1650612300000|2022-04-22 07:25:00|5717|5714|5731|5729|5736|5734|5707|5705|73474
1650612600000|2022-04-22 07:30:00|5730|5730|5749|5747|5752|5750|5730|5728|22317
1650612900000|2022-04-22 07:35:00|5748|5746|5731|5730|5753|5752|5731|5730|32296
1650613200000|2022-04-22 07:40:00|5732|5729|5721|5719|5741|5740|5720|5719|21988
1650613500000|2022-04-22 07:45:00|5720|5718|5706|5704|5721|5719|5702|5701|22134
1650613800000|2022-04-22 07:50:00|5705|5703|5723|5721|5724|5721|5704|5702|27342
1650614100000|2022-04-22 07:55:00|5722|5720|5727|5725|5735|5732|5718|5716|26359
1650614400000|2022-04-22 08:00:00|5726|5726|5746|5744|5748|5746|5725|5723|23372
1650614700000|2022-04-22 08:05:00|5745|5743|5727|5725|5745|5743|5725|5723|17272
1650615000000|2022-04-22 08:10:00|5729|5726|5748|5747|5753|5750|5728|5726|17601
1650615300000|2022-04-22 08:15:00|5747|5746|5750|5749|5755|5753|5743|5742|26448
1650615600000|2022-04-22 08:20:00|5751|5750|5752|5749|5761|5760|5746|5745|28503
1650615900000|2022-04-22 08:25:00|5751|5750|5750|5749|5756|5755|5749|5748|40760
1650616200000|2022-04-22 08:30:00|5751|5750|5763|5761|5771|5769|5751|5750|23458
1650616500000|2022-04-22 08:35:00|5762|5762|5760|5758|5771|5770|5759|5758|27421
1650616800000|2022-04-22 08:40:00|5761|5759|5746|5744|5765|5764|5745|5744|23028
1650617100000|2022-04-22 08:45:00|5745|5745|5731|5729|5746|5745|5727|5725|38547
1650617400000|2022-04-22 08:50:00|5732|5730|5729|5726|5739|5737|5722|5720|10877
1650617700000|2022-04-22 08:55:00|5730|5727|5735|5733|5737|5735|5729|5726|13611
1650618000000|2022-04-22 09:00:00|5734|5732|5728|5726|5735|5732|5723|5721|18381
1650618300000|2022-04-22 09:05:00|5729|5727|5724|5722|5734|5731|5722|5720|18172
1650618600000|2022-04-22 09:10:00|5725|5723|5720|5718|5727|5726|5719|5718|11964
1650618900000|2022-04-22 09:15:00|5719|5717|5715|5713|5719|5718|5711|5710|9850
1650619200000|2022-04-22 09:20:00|5714|5712|5716|5715|5716|5715|5709|5708|7697
1650619500000|2022-04-22 09:25:00|5717|5714|5715|5713|5719|5717|5710|5708|16430
1650619800000|2022-04-22 09:30:00|5716|5714|5699|5697|5716|5715|5699|5697|16884
1650620100000|2022-04-22 09:35:00|5698|5696|5705|5703|5708|5705|5695|5693|12375
1650620400000|2022-04-22 09:40:00|5706|5704|5710|5707|5711|5710|5703|5701|5881
1650620700000|2022-04-22 09:45:00|5711|5708|5706|5704|5712|5711|5704|5702|14817
1650621000000|2022-04-22 09:50:00|5705|5703|5700|5698|5707|5706|5694|5693|28074
1650621300000|2022-04-22 09:55:00|5699|5697|5696|5694|5705|5704|5696|5694|22985
1650621600000|2022-04-22 10:00:00|5695|5693|5701|5698|5702|5701|5690|5688|23367
1650621900000|2022-04-22 10:05:00|5700|5699|5696|5693|5705|5703|5693|5691|12319
1650622200000|2022-04-22 10:10:00|5695|5694|5694|5692|5696|5695|5687|5686|18036
1650622500000|2022-04-22 10:15:00|5695|5693|5698|5696|5701|5699|5693|5692|16893
1650622800000|2022-04-22 10:20:00|5699|5697|5683|5680|5699|5697|5681|5680|11570
1650623100000|2022-04-22 10:25:00|5684|5681|5675|5673|5684|5682|5673|5671|20290
1650623400000|2022-04-22 10:30:00|5676|5674|5682|5680|5688|5687|5675|5673|19279
1650623700000|2022-04-22 10:35:00|5683|5681|5685|5684|5687|5686|5681|5680|13101
1650624000000|2022-04-22 10:40:00|5686|5685|5680|5679|5686|5685|5677|5676|15263
1650624300000|2022-04-22 10:45:00|5679|5678|5675|5673|5680|5678|5673|5672|13808
1650624600000|2022-04-22 10:50:00|5674|5672|5674|5673|5675|5674|5670|5669|13202
1650624900000|2022-04-22 10:55:00|5675|5674|5684|5682|5686|5684|5674|5673|23678
1650625200000|2022-04-22 11:00:00|5683|5681|5689|5687|5690|5688|5678|5677|23896
1650625500000|2022-04-22 11:05:00|5690|5688|5694|5692|5694|5692|5688|5687|8869
1650625800000|2022-04-22 11:10:00|5695|5693|5690|5689|5695|5694|5689|5688|8049
1650626100000|2022-04-22 11:15:00|5691|5690|5694|5692|5696|5695|5689|5688|9532
1650626400000|2022-04-22 11:20:00|5693|5693|5688|5686|5694|5693|5687|5686|6079
1650626700000|2022-04-22 11:25:00|5687|5685|5695|5694|5696|5694|5685|5683|7665
1650627000000|2022-04-22 11:30:00|5696|5695|5703|5701|5703|5701|5692|5691|9492
1650627300000|2022-04-22 11:35:00|5702|5700|5698|5696|5703|5701|5696|5695|10705
1650627600000|2022-04-22 11:40:00|5699|5697|5700|5698|5702|5701|5698|5696|11266
1650627900000|2022-04-22 11:45:00|5701|5699|5715|5713|5715|5713|5701|5699|20827
1650628200000|2022-04-22 11:50:00|5716|5714|5722|5721|5723|5721|5716|5714|17616
1650628500000|2022-04-22 11:55:00|5723|5722|5718|5716|5724|5722|5710|5709|13690
1650628800000|2022-04-22 12:00:00|5719|5717|5715|5713|5722|5720|5710|5708|10860
1650629100000|2022-04-22 12:05:00|5714|5714|5716|5715|5723|5721|5712|5711|21014
1650629400000|2022-04-22 12:10:00|5715|5714|5716|5715|5717|5715|5711|5710|7420
1650629700000|2022-04-22 12:15:00|5717|5716|5725|5723|5725|5724|5713|5712|26488
1650630000000|2022-04-22 12:20:00|5724|5722|5719|5717|5725|5723|5719|5717|8759
1650630300000|2022-04-22 12:25:00|5718|5716|5718|5716|5718|5717|5710|5709|12748
1650630600000|2022-04-22 12:30:00|5719|5717|5719|5717|5721|5719|5710|5709|7393
1650630900000|2022-04-22 12:35:00|5720|5718|5725|5722|5730|5728|5718|5717|10236
1650631200000|2022-04-22 12:40:00|5726|5723|5732|5730|5734|5731|5725|5723|11910
1650631500000|2022-04-22 12:45:00|5731|5729|5732|5730|5735|5733|5728|5727|20477
1650631800000|2022-04-22 12:50:00|5733|5731|5730|5728|5734|5732|5728|5726|15667
1650632100000|2022-04-22 12:55:00|5729|5727|5730|5728|5731|5730|5721|5720|16119
1650632400000|2022-04-22 13:00:00|5729|5729|5721|5719|5729|5729|5720|5718|12910
1650632700000|2022-04-22 13:05:00|5722|5720|5715|5714|5726|5724|5714|5712|15031
1650633000000|2022-04-22 13:10:00|5716|5713|5713|5711|5719|5718|5710|5708|14016
1650633300000|2022-04-22 13:15:00|5714|5712|5710|5707|5715|5714|5706|5705|280243
1650633600000|2022-04-22 13:20:00|5709|5708|5702|5700|5712|5711|5702|5700|11952
1650633900000|2022-04-22 13:25:00|5703|5701|5711|5709|5714|5712|5702|5700|24326
1650634200000|2022-04-22 13:30:00|5712|5710|5704|5702|5715|5713|5692|5691|84302
1650634500000|2022-04-22 13:35:00|5705|5703|5733|5731|5744|5742|5705|5703|42923
1650634800000|2022-04-22 13:40:00|5732|5732|5724|5722|5739|5736|5722|5721|25255
1650635100000|2022-04-22 13:45:00|5725|5721|5722|5721|5729|5728|5717|5715|32963
1650635400000|2022-04-22 13:50:00|5727|5720|5725|5723|5735|5734|5719|5718|21497
1650635700000|2022-04-22 13:55:00|5724|5722|5717|5715|5727|5726|5712|5711|38715
1650636000000|2022-04-22 14:00:00|5718|5716|5712|5710|5720|5719|5700|5698|55521
1650636300000|2022-04-22 14:05:00|5713|5711|5707|5705|5716|5714|5703|5701|47036
1650636600000|2022-04-22 14:10:00|5708|5706|5713|5712|5720|5718|5707|5705|42922
1650636900000|2022-04-22 14:15:00|5712|5711|5712|5710|5722|5721|5709|5707|28080
1650637200000|2022-04-22 14:20:00|5711|5709|5708|5707|5712|5710|5697|5695|22880
1650637500000|2022-04-22 14:25:00|5707|5706|5712|5711|5716|5714|5707|5705|49570
1650637800000|2022-04-22 14:30:00|5711|5710|5726|5724|5727|5725|5708|5706|33912
1650638100000|2022-04-22 14:35:00|5725|5723|5710|5709|5725|5723|5702|5700|20834
1650638400000|2022-04-22 14:40:00|5709|5708|5705|5704|5710|5709|5701|5699|39618
1650638700000|2022-04-22 14:45:00|5706|5705|5705|5704|5716|5715|5702|5701|35652
1650639000000|2022-04-22 14:50:00|5704|5703|5705|5704|5709|5708|5694|5693|23344
1650639300000|2022-04-22 14:55:00|5706|5705|5707|5706|5711|5709|5703|5701|40542
1650639600000|2022-04-22 15:00:00|5708|5707|5688|5686|5711|5710|5687|5686|80828
1650639900000|2022-04-22 15:05:00|5687|5687|5689|5687|5691|5690|5680|5678|45987
1650640200000|2022-04-22 15:10:00|5688|5684|5685|5684|5688|5686|5681|5680|21871
1650640500000|2022-04-22 15:15:00|5684|5683|5675|5673|5688|5687|5674|5673|37756
1650640800000|2022-04-22 15:20:00|5676|5674|5677|5676|5681|5680|5674|5673|41860
1650641100000|2022-04-22 15:25:00|5680|5678|5674|5672|5680|5679|5674|5672|33376
1650870000000|2022-04-25 07:00:00|5492|5482|5461|5457|5499|5492|5415|5413|122612
1650870300000|2022-04-25 07:05:00|5462|5455|5447|5444|5480|5477|5447|5444|69724
1650870600000|2022-04-25 07:10:00|5445|5443|5410|5407|5453|5450|5397|5395|73930
1650870900000|2022-04-25 07:15:00|5409|5408|5455|5453|5471|5467|5404|5401|77034
1650871200000|2022-04-25 07:20:00|5454|5452|5422|5420|5454|5452|5415|5414|69004
1650871500000|2022-04-25 07:25:00|5423|5419|5376|5374|5423|5420|5370|5368|119269
1650871800000|2022-04-25 07:30:00|5377|5375|5346|5344|5383|5381|5328|5327|130705
1650872100000|2022-04-25 07:35:00|5345|5343|5318|5316|5345|5343|5316|5315|74398
1650872400000|2022-04-25 07:40:00|5319|5317|5361|5359|5366|5364|5318|5317|85010
1650872700000|2022-04-25 07:45:00|5360|5358|5388|5386|5406|5404|5358|5357|148329
1650873000000|2022-04-25 07:50:00|5389|5387|5360|5358|5397|5396|5351|5350|71879
1650873300000|2022-04-25 07:55:00|5359|5357|5355|5353|5361|5360|5350|5349|35945
1650873600000|2022-04-25 08:00:00|5356|5354|5367|5365|5389|5387|5347|5344|125679
1650873900000|2022-04-25 08:05:00|5368|5366|5382|5380|5390|5387|5364|5362|51391
1650874200000|2022-04-25 08:10:00|5383|5381|5372|5369|5384|5382|5353|5351|95856
1650874500000|2022-04-25 08:15:00|5371|5370|5370|5368|5375|5372|5358|5356|33139
1650874800000|2022-04-25 08:20:00|5371|5369|5376|5374|5384|5383|5359|5356|126296
1650875100000|2022-04-25 08:25:00|5375|5373|5372|5370|5396|5395|5372|5370|47814
1650875400000|2022-04-25 08:30:00|5373|5371|5403|5401|5410|5408|5373|5371|39619
1650875700000|2022-04-25 08:35:00|5404|5402|5383|5381|5409|5407|5379|5378|56103
1650876000000|2022-04-25 08:40:00|5382|5380|5390|5388|5393|5391|5376|5373|39305
1650876300000|2022-04-25 08:45:00|5391|5389|5381|5379|5403|5401|5380|5378|35319
1650876600000|2022-04-25 08:50:00|5382|5380|5390|5389|5394|5393|5381|5379|44506
1650876900000|2022-04-25 08:55:00|5389|5388|5387|5386|5395|5393|5386|5384|44338
1650877200000|2022-04-25 09:00:00|5388|5387|5393|5391|5394|5393|5378|5376|36287
1650877500000|2022-04-25 09:05:00|5394|5392|5395|5393|5414|5412|5391|5389|40672
1650877800000|2022-04-25 09:10:00|5396|5394|5388|5387|5401|5398|5377|5376|35238
1650878100000|2022-04-25 09:15:00|5387|5386|5386|5384|5393|5392|5377|5376|43848
1650878400000|2022-04-25 09:20:00|5385|5385|5384|5383|5398|5395|5381|5380|31022
1650878700000|2022-04-25 09:25:00|5383|5382|5381|5380|5391|5389|5378|5375|24321
1650879000000|2022-04-25 09:30:00|5380|5379|5389|5387|5391|5389|5376|5375|24699
1650879300000|2022-04-25 09:35:00|5388|5386|5395|5393|5404|5403|5387|5386|106747
1650879600000|2022-04-25 09:40:00|5394|5392|5394|5392|5396|5395|5384|5382|42329
1650879900000|2022-04-25 09:45:00|5395|5393|5405|5403|5414|5412|5394|5392|93372
1650880200000|2022-04-25 09:50:00|5406|5404|5402|5399|5407|5406|5389|5387|17085
1650880500000|2022-04-25 09:55:00|5401|5400|5398|5396|5407|5406|5391|5389|31060
1650880800000|2022-04-25 10:00:00|5397|5395|5392|5391|5399|5397|5390|5387|68109
1650881100000|2022-04-25 10:05:00|5393|5393|5419|5417|5419|5418|5385|5384|50983
1650881400000|2022-04-25 10:10:00|5418|5416|5393|5391|5418|5416|5392|5390|14417
1650881700000|2022-04-25 10:15:00|5394|5392|5392|5390|5400|5398|5383|5380|16728
1650882000000|2022-04-25 10:20:00|5393|5391|5386|5384|5396|5394|5379|5378|31815
1650882300000|2022-04-25 10:25:00|5387|5385|5381|5379|5396|5394|5380|5378|22167
1650882600000|2022-04-25 10:30:00|5380|5378|5371|5370|5381|5378|5364|5362|21398
1650882900000|2022-04-25 10:35:00|5372|5371|5364|5361|5377|5376|5360|5359|34640
1650883200000|2022-04-25 10:40:00|5365|5362|5359|5356|5368|5366|5356|5354|22524
1650883500000|2022-04-25 10:45:00|5358|5357|5361|5359|5371|5369|5354|5353|22439
1650883800000|2022-04-25 10:50:00|5360|5358|5359|5356|5366|5364|5354|5352|21373
1650884100000|2022-04-25 10:55:00|5358|5357|5360|5358|5360|5358|5347|5346|22182
1650884400000|2022-04-25 11:00:00|5361|5359|5383|5380|5385|5383|5361|5358|34174
1650884700000|2022-04-25 11:05:00|5384|5381|5353|5352|5385|5383|5353|5351|24165
1650885000000|2022-04-25 11:10:00|5354|5351|5355|5353|5358|5355|5348|5345|13944
1650885300000|2022-04-25 11:15:00|5356|5354|5342|5340|5356|5355|5339|5337|32217
1650885600000|2022-04-25 11:20:00|5341|5339|5457|5454|5464|5462|5335|5333|175855
1650885900000|2022-04-25 11:25:00|5459|5455|5400|5397|5465|5462|5389|5386|95796
1650886200000|2022-04-25 11:30:00|5399|5396|5413|5410|5416|5414|5393|5392|24238
1650886500000|2022-04-25 11:35:00|5412|5411|5407|5405|5430|5428|5406|5404|29073
1650886800000|2022-04-25 11:40:00|5406|5404|5398|5395|5407|5404|5392|5390|29136
1650887100000|2022-04-25 11:45:00|5397|5396|5405|5403|5407|5405|5393|5390|19810
1650887400000|2022-04-25 11:50:00|5406|5404|5396|5395|5410|5407|5394|5392|28545
1650887700000|2022-04-25 11:55:00|5397|5396|5400|5398|5409|5407|5394|5393|30352
1650888000000|2022-04-25 12:00:00|5399|5397|5419|5417|5419|5417|5390|5388|28254
1650888300000|2022-04-25 12:05:00|5418|5416|5421|5419|5428|5426|5414|5412|24695
1650888600000|2022-04-25 12:10:00|5420|5418|5425|5423|5426|5424|5418|5415|31134
1650888900000|2022-04-25 12:15:00|5426|5424|5433|5431|5440|5438|5425|5422|30057
1650889200000|2022-04-25 12:20:00|5432|5430|5428|5426|5437|5436|5426|5424|28930
1650889500000|2022-04-25 12:25:00|5429|5425|5431|5429|5439|5437|5424|5423|16537
1650889800000|2022-04-25 12:30:00|5433|5430|5418|5416|5436|5435|5410|5407|40407
1650890100000|2022-04-25 12:35:00|5419|5417|5418|5416|5423|5421|5412|5410|21159
1650890400000|2022-04-25 12:40:00|5417|5417|5417|5415|5424|5422|5414|5413|27881
1650890700000|2022-04-25 12:45:00|5416|5416|5425|5423|5425|5424|5410|5409|22386
1650891000000|2022-04-25 12:50:00|5426|5424|5432|5431|5433|5431|5426|5423|23525
1650891300000|2022-04-25 12:55:00|5433|5432|5455|5453|5455|5453|5432|5431|44941
1650891600000|2022-04-25 13:00:00|5454|5452|5443|5441|5475|5474|5442|5440|75815
1650891900000|2022-04-25 13:05:00|5444|5442|5445|5443|5446|5444|5439|5436|31257
1650892200000|2022-04-25 13:10:00|5446|5444|5449|5448|5459|5456|5446|5444|32034
1650892500000|2022-04-25 13:15:00|5448|5447|5447|5446|5449|5447|5434|5433|47434
1650892800000|2022-04-25 13:20:00|5448|5447|5450|5449|5456|5454|5448|5446|60429
1650893100000|2022-04-25 13:25:00|5451|5448|5452|5450|5458|5457|5449|5448|36648
1650893400000|2022-04-25 13:30:00|5453|5451|5438|5436|5459|5457|5413|5411|169794
1650893700000|2022-04-25 13:35:00|5439|5437|5459|5456|5477|5475|5435|5433|61793
1650894000000|2022-04-25 13:40:00|5458|5457|5464|5462|5484|5482|5456|5455|44632
1650894300000|2022-04-25 13:45:00|5462|5461|5489|5487|5490|5488|5457|5455|94444
1650894600000|2022-04-25 13:50:00|5488|5486|5473|5471|5493|5491|5473|5471|68232
1650894900000|2022-04-25 13:55:00|5474|5472|5456|5453|5477|5476|5451|5450|94002
1650895200000|2022-04-25 14:00:00|5457|5454|5445|5444|5464|5462|5441|5439|49896
1650895500000|2022-04-25 14:05:00|5446|5445|5447|5445|5460|5459|5436|5434|32747
1650895800000|2022-04-25 14:10:00|5446|5446|5429|5427|5455|5453|5427|5425|30411
1650896100000|2022-04-25 14:15:00|5431|5430|5426|5424|5431|5430|5418|5415|28899
1650896400000|2022-04-25 14:20:00|5427|5425|5434|5432|5436|5435|5419|5417|41306
1650896700000|2022-04-25 14:25:00|5435|5433|5428|5426|5447|5445|5428|5426|55421
1650897000000|2022-04-25 14:30:00|5427|5425|5429|5427|5436|5435|5420|5419|30201
1650897300000|2022-04-25 14:35:00|5430|5428|5410|5408|5431|5430|5409|5408|91591
1650897600000|2022-04-25 14:40:00|5411|5409|5406|5403|5415|5412|5401|5400|90177
1650897900000|2022-04-25 14:45:00|5407|5404|5415|5413|5416|5415|5404|5403|177628
1650898200000|2022-04-25 14:50:00|5414|5412|5420|5418|5422|5420|5413|5412|81943
1650898500000|2022-04-25 14:55:00|5419|5417|5399|5396|5421|5419|5397|5395|114146
1650898800000|2022-04-25 15:00:00|5400|5397|5405|5403|5411|5409|5388|5387|44495
1650899100000|2022-04-25 15:05:00|5401|5400|5401|5399|5409|5408|5397|5396|24679
1650899400000|2022-04-25 15:10:00|5400|5398|5414|5413|5418|5417|5393|5391|35910
1650899700000|2022-04-25 15:15:00|5413|5412|5394|5393|5416|5414|5394|5393|30242
1650900000000|2022-04-25 15:20:00|5393|5392|5394|5391|5399|5398|5387|5386|56172
1650900300000|2022-04-25 15:25:00|5393|5392|5383|5381|5399|5397|5378|5375|47942
1650956400000|2022-04-26 07:00:00|5503|5447|5467|5461|5544|5516|5408|5401|121697
1650956700000|2022-04-26 07:05:00|5468|5462|5439|5436|5471|5466|5436|5434|72681
1650957000000|2022-04-26 07:10:00|5438|5435|5382|5379|5440|5437|5372|5370|51724
1650957300000|2022-04-26 07:15:00|5383|5380|5357|5354|5385|5383|5345|5342|52528
1650957600000|2022-04-26 07:20:00|5356|5353|5353|5351|5363|5362|5325|5322|66199
1650957900000|2022-04-26 07:25:00|5352|5350|5337|5335|5358|5356|5321|5320|54785
1650958200000|2022-04-26 07:30:00|5336|5334|5366|5364|5370|5367|5328|5327|52637
1650958500000|2022-04-26 07:35:00|5365|5363|5394|5392|5395|5394|5360|5358|48919
1650958800000|2022-04-26 07:40:00|5393|5393|5394|5392|5417|5413|5393|5391|53808
1650959100000|2022-04-26 07:45:00|5393|5393|5388|5385|5398|5397|5381|5379|26183
1650959400000|2022-04-26 07:50:00|5387|5384|5389|5386|5396|5395|5381|5379|24521
1650959700000|2022-04-26 07:55:00|5388|5385|5389|5386|5393|5391|5376|5373|28993
1650960000000|2022-04-26 08:00:00|5388|5387|5372|5370|5400|5399|5371|5369|42150
1650960300000|2022-04-26 08:05:00|5371|5369|5359|5356|5372|5369|5351|5349|55841
1650960600000|2022-04-26 08:10:00|5358|5357|5362|5360|5376|5374|5358|5356|30208
1650960900000|2022-04-26 08:15:00|5361|5359|5379|5378|5382|5380|5361|5359|39126
1650961200000|2022-04-26 08:20:00|5380|5379|5354|5352|5385|5383|5350|5348|37463
1650961500000|2022-04-26 08:25:00|5355|5353|5365|5363|5365|5364|5345|5343|29767
1650961800000|2022-04-26 08:30:00|5366|5364|5361|5358|5375|5373|5352|5350|29994
1650962100000|2022-04-26 08:35:00|5360|5359|5371|5369|5375|5374|5360|5359|17301
1650962400000|2022-04-26 08:40:00|5370|5370|5395|5393|5397|5395|5366|5365|57994
1650962700000|2022-04-26 08:45:00|5394|5392|5405|5403|5409|5408|5392|5390|24030
1650963000000|2022-04-26 08:50:00|5406|5404|5401|5400|5413|5411|5396|5394|20534
1650963300000|2022-04-26 08:55:00|5402|5399|5408|5406|5409|5407|5384|5383|54510
1650963600000|2022-04-26 09:00:00|5409|5407|5418|5416|5422|5420|5402|5400|23839
1650963900000|2022-04-26 09:05:00|5417|5415|5422|5420|5435|5433|5411|5409|28808
1650964200000|2022-04-26 09:10:00|5421|5419|5421|5418|5427|5424|5408|5407|16391
1650964500000|2022-04-26 09:15:00|5420|5419|5432|5430|5433|5431|5416|5414|18719
1650964800000|2022-04-26 09:20:00|5431|5429|5410|5408|5431|5429|5406|5404|37456
1650965100000|2022-04-26 09:25:00|5411|5409|5446|5444|5447|5446|5411|5409|36937
1650965400000|2022-04-26 09:30:00|5445|5443|5433|5431|5445|5444|5426|5423|11822
1650965700000|2022-04-26 09:35:00|5434|5432|5440|5439|5441|5440|5431|5429|14037
1650966000000|2022-04-26 09:40:00|5439|5438|5435|5433|5440|5439|5429|5428|20114
1650966300000|2022-04-26 09:45:00|5434|5434|5443|5441|5448|5446|5432|5430|21797
1650966600000|2022-04-26 09:50:00|5444|5442|5440|5438|5449|5448|5436|5435|43097
1650966900000|2022-04-26 09:55:00|5439|5439|5452|5451|5456|5454|5439|5437|23712
1650967200000|2022-04-26 10:00:00|5451|5450|5448|5446|5456|5453|5441|5440|64924
1650967500000|2022-04-26 10:05:00|5449|5447|5441|5439|5450|5449|5439|5437|38350
1650967800000|2022-04-26 10:10:00|5442|5440|5436|5434|5442|5441|5435|5433|7092
1650968100000|2022-04-26 10:15:00|5435|5435|5429|5427|5436|5435|5424|5423|7981
1650968400000|2022-04-26 10:20:00|5430|5428|5434|5432|5434|5433|5427|5425|9081
1650968700000|2022-04-26 10:25:00|5435|5433|5437|5435|5439|5437|5421|5420|17815
1650969000000|2022-04-26 10:30:00|5436|5434|5443|5441|5450|5447|5435|5433|16265
1650969300000|2022-04-26 10:35:00|5442|5440|5440|5438|5448|5446|5439|5438|10803
1650969600000|2022-04-26 10:40:00|5441|5439|5444|5443|5448|5447|5441|5439|91736
1650969900000|2022-04-26 10:45:00|5443|5441|5440|5438|5445|5444|5437|5435|12361
1650970200000|2022-04-26 10:50:00|5439|5437|5446|5444|5447|5445|5433|5431|10569
1650970500000|2022-04-26 10:55:00|5445|5445|5439|5438|5454|5452|5433|5432|62207
1650970800000|2022-04-26 11:00:00|5440|5437|5437|5435|5440|5438|5425|5424|20142
1650971100000|2022-04-26 11:05:00|5436|5434|5428|5426|5436|5434|5426|5424|12676
1650971400000|2022-04-26 11:10:00|5427|5425|5427|5425|5429|5428|5422|5421|14278
1650971700000|2022-04-26 11:15:00|5428|5426|5444|5442|5444|5442|5428|5426|16672
1650972000000|2022-04-26 11:20:00|5446|5443|5451|5449|5453|5451|5444|5443|25817
1650972300000|2022-04-26 11:25:00|5450|5450|5454|5452|5456|5454|5446|5445|13602
1650972600000|2022-04-26 11:30:00|5455|5453|5454|5452|5459|5457|5452|5450|9070
1650972900000|2022-04-26 11:35:00|5453|5451|5462|5459|5463|5461|5448|5447|13341
1650973200000|2022-04-26 11:40:00|5461|5458|5462|5460|5467|5465|5453|5451|19050
1650973500000|2022-04-26 11:45:00|5463|5461|5455|5453|5465|5463|5454|5452|17976
1650973800000|2022-04-26 11:50:00|5456|5454|5445|5444|5457|5456|5445|5443|12296
1650974100000|2022-04-26 11:55:00|5446|5445|5449|5447|5455|5453|5444|5443|12852
1650974400000|2022-04-26 12:00:00|5448|5446|5449|5448|5453|5452|5447|5445|10410
1650974700000|2022-04-26 12:05:00|5450|5449|5450|5449|5451|5449|5442|5440|11015
1650975000000|2022-04-26 12:10:00|5451|5448|5459|5457|5465|5463|5443|5441|11141
1650975300000|2022-04-26 12:15:00|5458|5456|5448|5447|5459|5457|5445|5443|19937
1650975600000|2022-04-26 12:20:00|5447|5446|5444|5442|5448|5446|5440|5438|14204
1650975900000|2022-04-26 12:25:00|5445|5443|5435|5433|5449|5447|5435|5433|11798
1650976200000|2022-04-26 12:30:00|5436|5434|5443|5441|5443|5441|5433|5431|24079
1650976500000|2022-04-26 12:35:00|5442|5440|5429|5427|5442|5440|5425|5424|26436
1650976800000|2022-04-26 12:40:00|5428|5426|5423|5421|5433|5432|5418|5417|36446
1650977100000|2022-04-26 12:45:00|5422|5422|5419|5417|5426|5424|5418|5416|14318
1650977400000|2022-04-26 12:50:00|5418|5416|5407|5406|5418|5416|5401|5400|24453
1650977700000|2022-04-26 12:55:00|5406|5405|5410|5408|5413|5411|5402|5400|26752
1650978000000|2022-04-26 13:00:00|5411|5409|5412|5411|5416|5414|5402|5401|19346
1650978300000|2022-04-26 13:05:00|5411|5410|5406|5404|5418|5416|5406|5404|21273
1650978600000|2022-04-26 13:10:00|5407|5405|5417|5415|5423|5421|5407|5404|26224
1650978900000|2022-04-26 13:15:00|5416|5414|5423|5422|5425|5423|5415|5413|14509
1650979200000|2022-04-26 13:20:00|5424|5423|5422|5420|5431|5429|5421|5420|20615
1650979500000|2022-04-26 13:25:00|5421|5419|5426|5424|5429|5428|5419|5418|31305
1650979800000|2022-04-26 13:30:00|5425|5425|5452|5450|5485|5483|5425|5425|158450
1650980100000|2022-04-26 13:35:00|5451|5449|5461|5460|5466|5464|5439|5436|90349
1650980400000|2022-04-26 13:40:00|5462|5461|5429|5428|5466|5463|5429|5427|58590
1650980700000|2022-04-26 13:45:00|5428|5427|5441|5439|5453|5451|5423|5422|52896
1650981000000|2022-04-26 13:50:00|5440|5438|5422|5421|5444|5442|5421|5420|47977
1650981300000|2022-04-26 13:55:00|5423|5422|5426|5425|5431|5430|5417|5416|42581
1650981600000|2022-04-26 14:00:00|5427|5426|5436|5435|5436|5435|5417|5416|43114
1650981900000|2022-04-26 14:05:00|5437|5436|5448|5446|5449|5448|5427|5426|47011
1650982200000|2022-04-26 14:10:00|5447|5445|5440|5439|5452|5451|5440|5439|40096
1650982500000|2022-04-26 14:15:00|5439|5438|5416|5414|5440|5439|5414|5412|43666
1650982800000|2022-04-26 14:20:00|5415|5413|5416|5415|5421|5419|5406|5405|63556
1650983100000|2022-04-26 14:25:00|5417|5414|5422|5421|5424|5423|5411|5410|76354
1650983400000|2022-04-26 14:30:00|5421|5420|5404|5403|5423|5422|5402|5401|66524
1650983700000|2022-04-26 14:35:00|5405|5404|5424|5422|5429|5428|5402|5401|63052
1650984000000|2022-04-26 14:40:00|5425|5423|5416|5415|5425|5424|5409|5408|61104
1650984300000|2022-04-26 14:45:00|5415|5414|5431|5430|5436|5435|5415|5414|70797
1650984600000|2022-04-26 14:50:00|5430|5429|5430|5429|5437|5436|5423|5422|41669
1650984900000|2022-04-26 14:55:00|5431|5430|5429|5428|5436|5435|5426|5425|46326
1650985200000|2022-04-26 15:00:00|5430|5429|5422|5421|5433|5432|5420|5419|70544
1650985500000|2022-04-26 15:05:00|5421|5420|5438|5437|5440|5439|5420|5419|57167
1650985800000|2022-04-26 15:10:00|5437|5436|5453|5452|5456|5454|5437|5435|48294
1650986100000|2022-04-26 15:15:00|5452|5451|5434|5433|5453|5452|5433|5432|53925
1650986400000|2022-04-26 15:20:00|5435|5434|5447|5446|5461|5460|5434|5433|64376
1650986700000|2022-04-26 15:25:00|5446|5445|5445|5444|5450|5449|5440|5439|61893
1651042800000|2022-04-27 07:00:00|5491|5484|5552|5549|5561|5555|5491|5484|62749
1651043100000|2022-04-27 07:05:00|5554|5547|5559|5556|5579|5574|5525|5522|36281
1651043400000|2022-04-27 07:10:00|5560|5557|5545|5543|5574|5571|5542|5540|63741
1651043700000|2022-04-27 07:15:00|5546|5544|5522|5520|5558|5555|5519|5516|59168
1651044000000|2022-04-27 07:20:00|5523|5521|5531|5530|5538|5536|5504|5501|28571
1651044300000|2022-04-27 07:25:00|5530|5529|5534|5532|5552|5550|5528|5525|33851
1651044600000|2022-04-27 07:30:00|5535|5533|5507|5504|5535|5533|5498|5496|19865
1651044900000|2022-04-27 07:35:00|5506|5505|5519|5517|5522|5519|5505|5504|20794
1651045200000|2022-04-27 07:40:00|5521|5518|5524|5523|5533|5532|5515|5512|32369
1651045500000|2022-04-27 07:45:00|5523|5521|5567|5565|5568|5565|5522|5519|21194
1651045800000|2022-04-27 07:50:00|5566|5564|5592|5590|5592|5591|5561|5558|87251
1651046100000|2022-04-27 07:55:00|5591|5589|5593|5591|5610|5609|5589|5587|62692
1651046400000|2022-04-27 08:00:00|5592|5590|5586|5584|5602|5600|5577|5575|45368
1651046700000|2022-04-27 08:05:00|5585|5585|5596|5594|5598|5596|5569|5567|36123
1651047000000|2022-04-27 08:10:00|5597|5595|5587|5586|5606|5602|5587|5586|24689
1651047300000|2022-04-27 08:15:00|5588|5587|5569|5568|5591|5590|5564|5563|23210
1651047600000|2022-04-27 08:20:00|5570|5567|5557|5555|5570|5567|5549|5548|9378
1651047900000|2022-04-27 08:25:00|5558|5556|5538|5536|5560|5558|5535|5532|20552
1651048200000|2022-04-27 08:30:00|5537|5535|5548|5546|5548|5547|5534|5532|24569
1651048500000|2022-04-27 08:35:00|5547|5545|5559|5557|5560|5558|5546|5545|18231
1651048800000|2022-04-27 08:40:00|5558|5556|5554|5552|5560|5558|5549|5548|17656
1651049100000|2022-04-27 08:45:00|5553|5553|5551|5549|5557|5555|5544|5542|12368
1651049400000|2022-04-27 08:50:00|5552|5550|5559|5557|5561|5560|5547|5545|18549
1651049700000|2022-04-27 08:55:00|5558|5556|5554|5553|5558|5557|5551|5550|12100
1651050000000|2022-04-27 09:00:00|5555|5554|5558|5556|5563|5562|5553|5552|9670
1651050300000|2022-04-27 09:05:00|5559|5557|5548|5546|5561|5560|5545|5544|7655
1651050600000|2022-04-27 09:10:00|5549|5547|5565|5563|5566|5564|5546|5545|6788
1651050900000|2022-04-27 09:15:00|5566|5564|5577|5576|5578|5577|5565|5563|23248
1651051200000|2022-04-27 09:20:00|5579|5577|5574|5573|5579|5577|5570|5568|7351
1651051500000|2022-04-27 09:25:00|5573|5572|5589|5587|5638|5630|5570|5569|60491
1651051800000|2022-04-27 09:30:00|5590|5588|5601|5599|5603|5600|5581|5579|20151
1651052100000|2022-04-27 09:35:00|5600|5598|5597|5596|5602|5601|5593|5591|12254
1651052400000|2022-04-27 09:40:00|5598|5597|5591|5590|5598|5597|5583|5581|19397
1651052700000|2022-04-27 09:45:00|5590|5589|5573|5571|5592|5591|5568|5567|17754
1651053000000|2022-04-27 09:50:00|5574|5572|5575|5573|5577|5575|5570|5568|6137
1651053300000|2022-04-27 09:55:00|5576|5574|5579|5577|5582|5580|5569|5568|7850
1651053600000|2022-04-27 10:00:00|5580|5578|5604|5603|5609|5606|5578|5576|19272
1651053900000|2022-04-27 10:05:00|5605|5602|5603|5601|5605|5603|5598|5596|7628
1651054200000|2022-04-27 10:10:00|5602|5600|5602|5601|5604|5602|5597|5596|10410
1651054500000|2022-04-27 10:15:00|5603|5602|5605|5603|5610|5609|5599|5597|15415
1651054800000|2022-04-27 10:20:00|5604|5602|5615|5613|5618|5616|5601|5599|14459
1651055100000|2022-04-27 10:25:00|5616|5614|5619|5617|5624|5622|5613|5611|25628
1651055400000|2022-04-27 10:30:00|5620|5618|5616|5614|5620|5619|5613|5612|47572
1651055700000|2022-04-27 10:35:00|5617|5615|5629|5627|5631|5629|5615|5614|17591
1651056000000|2022-04-27 10:40:00|5630|5628|5636|5635|5637|5635|5627|5625|17300
1651056300000|2022-04-27 10:45:00|5635|5634|5660|5658|5662|5660|5633|5632|60518
1651056600000|2022-04-27 10:50:00|5659|5659|5657|5656|5660|5659|5643|5642|29295
1651056900000|2022-04-27 10:55:00|5658|5657|5667|5665|5669|5668|5656|5655|36697
1651057200000|2022-04-27 11:00:00|5668|5666|5660|5659|5672|5670|5652|5650|41848
1651057500000|2022-04-27 11:05:00|5661|5660|5654|5652|5667|5666|5650|5648|27821
1651057800000|2022-04-27 11:10:00|5653|5651|5652|5651|5654|5652|5646|5645|47894
1651058100000|2022-04-27 11:15:00|5653|5652|5659|5658|5666|5665|5648|5647|38777
1651058400000|2022-04-27 11:20:00|5658|5657|5663|5662|5669|5668|5652|5651|33479
1651058700000|2022-04-27 11:25:00|5664|5661|5654|5652|5664|5662|5654|5652|25837
1651059000000|2022-04-27 11:30:00|5655|5653|5662|5661|5662|5661|5646|5644|20605
1651059300000|2022-04-27 11:35:00|5661|5660|5664|5662|5670|5669|5657|5655|20871
1651059600000|2022-04-27 11:40:00|5663|5661|5675|5673|5679|5677|5661|5660|97711
1651059900000|2022-04-27 11:45:00|5676|5674|5682|5681|5684|5683|5676|5674|15858
1651060200000|2022-04-27 11:50:00|5681|5680|5675|5674|5683|5682|5674|5673|15226
1651060500000|2022-04-27 11:55:00|5676|5675|5679|5677|5685|5683|5674|5673|17552
1651060800000|2022-04-27 12:00:00|5678|5676|5680|5678|5682|5681|5675|5674|10812
1651061100000|2022-04-27 12:05:00|5681|5679|5684|5683|5688|5687|5677|5674|244241
1651061400000|2022-04-27 12:10:00|5685|5684|5686|5684|5691|5690|5683|5682|14820
1651061700000|2022-04-27 12:15:00|5687|5685|5672|5671|5687|5686|5671|5670|15571
1651062000000|2022-04-27 12:20:00|5673|5672|5657|5655|5673|5672|5654|5653|30658
1651062300000|2022-04-27 12:25:00|5656|5656|5657|5656|5662|5661|5655|5654|15495
1651062600000|2022-04-27 12:30:00|5656|5655|5654|5652|5659|5658|5651|5650|14431
1651062900000|2022-04-27 12:35:00|5653|5653|5662|5660|5662|5660|5650|5649|19396
1651063200000|2022-04-27 12:40:00|5661|5661|5670|5668|5671|5669|5659|5658|11595
1651063500000|2022-04-27 12:45:00|5671|5669|5674|5673|5677|5675|5668|5667|12945
1651063800000|2022-04-27 12:50:00|5675|5674|5661|5660|5680|5679|5661|5660|10885
1651064100000|2022-04-27 12:55:00|5662|5661|5669|5668|5669|5668|5655|5653|21473
1651064400000|2022-04-27 13:00:00|5670|5669|5671|5670|5673|5672|5666|5664|24599
1651064700000|2022-04-27 13:05:00|5670|5669|5661|5660|5671|5670|5660|5659|28323
1651065000000|2022-04-27 13:10:00|5660|5659|5662|5661|5662|5661|5657|5655|19467
1651065300000|2022-04-27 13:15:00|5663|5662|5660|5658|5668|5662|5652|5650|51729
1651065600000|2022-04-27 13:20:00|5659|5659|5657|5656|5660|5659|5652|5651|27094
1651065900000|2022-04-27 13:25:00|5658|5657|5661|5660|5672|5670|5657|5656|34583
1651066200000|2022-04-27 13:30:00|5662|5661|5624|5621|5675|5674|5604|5602|172026
1651066500000|2022-04-27 13:35:00|5625|5622|5598|5596|5630|5628|5593|5591|88801
1651066800000|2022-04-27 13:40:00|5597|5595|5601|5599|5607|5604|5568|5565|72351
1651067100000|2022-04-27 13:45:00|5600|5598|5628|5625|5629|5628|5599|5598|38706
1651067400000|2022-04-27 13:50:00|5627|5624|5634|5633|5634|5633|5612|5611|56971
1651067700000|2022-04-27 13:55:00|5635|5634|5652|5651|5653|5651|5634|5633|49123
1651068000000|2022-04-27 14:00:00|5653|5652|5644|5642|5668|5666|5634|5633|54018
1651068300000|2022-04-27 14:05:00|5645|5643|5663|5661|5666|5664|5638|5637|42424
1651068600000|2022-04-27 14:10:00|5664|5662|5647|5646|5670|5668|5647|5646|110152
1651068900000|2022-04-27 14:15:00|5648|5645|5624|5623|5650|5649|5620|5619|62275
1651069200000|2022-04-27 14:20:00|5623|5622|5634|5633|5637|5635|5615|5613|71920
1651069500000|2022-04-27 14:25:00|5633|5632|5626|5624|5644|5642|5624|5623|59416
1651069800000|2022-04-27 14:30:00|5627|5625|5619|5617|5629|5628|5606|5605|57937
1651070100000|2022-04-27 14:35:00|5618|5618|5635|5633|5636|5634|5606|5605|34784
1651070400000|2022-04-27 14:40:00|5634|5632|5645|5643|5652|5651|5633|5632|26173
1651070700000|2022-04-27 14:45:00|5644|5642|5659|5658|5660|5659|5640|5639|27956
1651071000000|2022-04-27 14:50:00|5660|5659|5668|5667|5670|5669|5659|5657|45755
1651071300000|2022-04-27 14:55:00|5667|5666|5668|5667|5674|5673|5663|5662|92834
1651071600000|2022-04-27 15:00:00|5669|5668|5665|5664|5677|5676|5664|5663|75115
1651071900000|2022-04-27 15:05:00|5666|5665|5659|5657|5666|5665|5656|5655|50544
1651072200000|2022-04-27 15:10:00|5658|5658|5652|5651|5659|5658|5649|5648|40424
1651072500000|2022-04-27 15:15:00|5653|5652|5663|5661|5663|5662|5652|5649|63917
1651072800000|2022-04-27 15:20:00|5664|5662|5641|5640|5665|5664|5641|5639|68889
1651073100000|2022-04-27 15:25:00|5642|5639|5661|5658|5662|5659|5632|5630|83489
1651129200000|2022-04-28 07:00:00|5725|5717|5677|5674|5725|5720|5669|5666|26930
1651129500000|2022-04-28 07:05:00|5678|5675|5677|5674|5693|5688|5649|5647|69987
1651129800000|2022-04-28 07:10:00|5678|5675|5685|5682|5709|5707|5665|5662|40804
1651130100000|2022-04-28 07:15:00|5686|5684|5703|5701|5717|5714|5677|5674|43758
1651130400000|2022-04-28 07:20:00|5704|5702|5718|5716|5719|5716|5698|5695|21820
1651130700000|2022-04-28 07:25:00|5719|5717|5719|5717|5737|5735|5716|5715|39847
1651131000000|2022-04-28 07:30:00|5720|5718|5714|5712|5725|5724|5709|5708|38789
1651131300000|2022-04-28 07:35:00|5716|5713|5695|5693|5720|5718|5688|5685|40069
1651131600000|2022-04-28 07:40:00|5694|5691|5707|5704|5708|5705|5679|5677|66544
1651131900000|2022-04-28 07:45:00|5706|5703|5711|5708|5716|5713|5696|5692|23934
1651132200000|2022-04-28 07:50:00|5710|5709|5699|5697|5717|5715|5694|5692|21539
1651132500000|2022-04-28 07:55:00|5698|5698|5693|5691|5701|5699|5692|5691|25196
1651132800000|2022-04-28 08:00:00|5692|5690|5672|5670|5693|5691|5672|5670|33385
1651133100000|2022-04-28 08:05:00|5671|5669|5647|5646|5672|5671|5642|5640|78605
1651133400000|2022-04-28 08:10:00|5646|5645|5654|5653|5657|5656|5643|5642|41078
1651133700000|2022-04-28 08:15:00|5653|5652|5672|5669|5682|5679|5652|5650|35009
1651134000000|2022-04-28 08:20:00|5671|5670|5654|5652|5672|5670|5649|5646|36910
1651134300000|2022-04-28 08:25:00|5653|5653|5666|5664|5668|5665|5652|5651|18466
1651134600000|2022-04-28 08:30:00|5665|5663|5657|5655|5668|5666|5653|5651|25138
1651134900000|2022-04-28 08:35:00|5656|5654|5665|5663|5666|5664|5650|5649|19924
1651135200000|2022-04-28 08:40:00|5666|5664|5654|5652|5672|5670|5653|5651|18376
1651135500000|2022-04-28 08:45:00|5655|5653|5639|5637|5658|5657|5637|5636|29781
1651135800000|2022-04-28 08:50:00|5638|5636|5626|5624|5640|5638|5625|5623|31497
1651136100000|2022-04-28 08:55:00|5625|5625|5627|5625|5631|5630|5624|5622|19767
1651136400000|2022-04-28 09:00:00|5628|5626|5619|5618|5633|5631|5617|5616|35455
1651136700000|2022-04-28 09:05:00|5620|5620|5630|5627|5630|5628|5616|5614|22942
1651137000000|2022-04-28 09:10:00|5631|5628|5622|5620|5634|5631|5621|5620|14721
1651137300000|2022-04-28 09:15:00|5621|5619|5630|5628|5630|5629|5616|5614|17702
1651137600000|2022-04-28 09:20:00|5629|5627|5628|5626|5630|5628|5617|5616|24139
1651137900000|2022-04-28 09:25:00|5629|5627|5629|5628|5629|5628|5617|5615|21704
1651138200000|2022-04-28 09:30:00|5631|5629|5638|5636|5647|5644|5629|5627|21912
1651138500000|2022-04-28 09:35:00|5639|5637|5648|5646|5650|5648|5638|5636|27952
1651138800000|2022-04-28 09:40:00|5649|5647|5641|5639|5657|5656|5637|5636|31379
1651139100000|2022-04-28 09:45:00|5642|5640|5651|5649|5652|5650|5639|5637|19235
1651139400000|2022-04-28 09:50:00|5652|5650|5644|5642|5653|5651|5639|5638|23547
1651139700000|2022-04-28 09:55:00|5645|5643|5653|5651|5653|5651|5642|5641|18284
1651140000000|2022-04-28 10:00:00|5654|5652|5653|5651|5663|5660|5652|5651|19696
1651140300000|2022-04-28 10:05:00|5654|5652|5665|5663|5672|5671|5648|5646|42399
1651140600000|2022-04-28 10:10:00|5666|5664|5665|5663|5670|5668|5661|5659|209650
1651140900000|2022-04-28 10:15:00|5664|5662|5662|5661|5669|5668|5659|5657|20537
1651141200000|2022-04-28 10:20:00|5663|5660|5653|5650|5663|5661|5652|5650|14697
1651141500000|2022-04-28 10:25:00|5652|5649|5652|5651|5661|5660|5651|5649|15838
1651141800000|2022-04-28 10:30:00|5653|5650|5652|5649|5659|5658|5649|5648|22272
1651142100000|2022-04-28 10:35:00|5651|5650|5655|5653|5655|5654|5646|5644|21182
1651142400000|2022-04-28 10:40:00|5656|5654|5671|5668|5672|5670|5653|5651|21455
1651142700000|2022-04-28 10:45:00|5670|5669|5668|5666|5672|5671|5663|5661|24464
1651143000000|2022-04-28 10:50:00|5667|5667|5666|5664|5669|5668|5663|5661|13343
1651143300000|2022-04-28 10:55:00|5665|5663|5675|5673|5676|5674|5662|5660|20813
1651143600000|2022-04-28 11:00:00|5674|5672|5688|5686|5688|5686|5673|5671|13338
1651143900000|2022-04-28 11:05:00|5687|5687|5682|5681|5688|5687|5677|5675|25888
1651144200000|2022-04-28 11:10:00|5681|5680|5682|5681|5684|5683|5677|5675|13926
1651144500000|2022-04-28 11:15:00|5683|5682|5689|5688|5689|5688|5682|5681|12014
1651144800000|2022-04-28 11:20:00|5688|5687|5699|5697|5699|5697|5684|5682|14050
1651145100000|2022-04-28 11:25:00|5700|5698|5689|5687|5704|5703|5689|5686|12503
1651145400000|2022-04-28 11:30:00|5690|5688|5665|5663|5690|5689|5660|5658|17720
1651145700000|2022-04-28 11:35:00|5666|5664|5659|5657|5668|5667|5658|5656|21017
1651146000000|2022-04-28 11:40:00|5658|5656|5662|5660|5665|5663|5657|5656|13453
1651146300000|2022-04-28 11:45:00|5664|5661|5658|5656|5665|5663|5654|5652|17527
1651146600000|2022-04-28 11:50:00|5659|5658|5652|5650|5661|5659|5651|5649|12751
1651146900000|2022-04-28 11:55:00|5651|5649|5660|5658|5660|5658|5646|5644|14254
1651147200000|2022-04-28 12:00:00|5659|5657|5650|5648|5659|5657|5649|5648|9310
1651147500000|2022-04-28 12:05:00|5649|5647|5647|5644|5653|5650|5645|5643|8154
1651147800000|2022-04-28 12:10:00|5646|5645|5638|5636|5647|5645|5636|5635|11997
1651148100000|2022-04-28 12:15:00|5639|5637|5644|5642|5647|5646|5636|5634|10748
1651148400000|2022-04-28 12:20:00|5643|5641|5645|5643|5645|5644|5634|5633|15036
1651148700000|2022-04-28 12:25:00|5646|5644|5651|5649|5653|5651|5640|5638|23087
1651149000000|2022-04-28 12:30:00|5650|5648|5640|5638|5652|5651|5636|5634|12359
1651149300000|2022-04-28 12:35:00|5641|5639|5647|5645|5648|5646|5637|5634|7432
1651149600000|2022-04-28 12:40:00|5646|5644|5647|5645|5648|5646|5640|5639|9895
1651149900000|2022-04-28 12:45:00|5646|5644|5647|5645|5655|5653|5646|5644|9616
1651150200000|2022-04-28 12:50:00|5648|5646|5649|5647|5649|5647|5642|5640|17439
1651150500000|2022-04-28 12:55:00|5648|5646|5649|5647|5651|5650|5641|5640|20218
1651150800000|2022-04-28 13:00:00|5648|5646|5658|5656|5661|5659|5647|5646|16328
1651151100000|2022-04-28 13:05:00|5657|5657|5660|5658|5663|5661|5655|5653|17038
1651151400000|2022-04-28 13:10:00|5659|5659|5664|5662|5666|5665|5655|5653|38241
1651151700000|2022-04-28 13:15:00|5665|5663|5661|5659|5672|5671|5660|5659|25898
1651152000000|2022-04-28 13:20:00|5660|5660|5673|5672|5674|5672|5660|5658|181150
1651152300000|2022-04-28 13:25:00|5674|5673|5677|5675|5683|5682|5674|5672|23049
1651152600000|2022-04-28 13:30:00|5678|5676|5646|5643|5684|5681|5642|5640|75475
1651152900000|2022-04-28 13:35:00|5645|5644|5653|5651|5662|5660|5634|5632|43295
1651153200000|2022-04-28 13:40:00|5652|5649|5659|5657|5660|5658|5644|5641|41866
1651153500000|2022-04-28 13:45:00|5660|5658|5669|5667|5676|5674|5656|5654|31464
1651153800000|2022-04-28 13:50:00|5670|5668|5633|5631|5672|5670|5628|5626|43369
1651154100000|2022-04-28 13:55:00|5632|5630|5640|5638|5640|5639|5626|5624|28436
1651154400000|2022-04-28 14:00:00|5641|5639|5631|5628|5644|5643|5625|5623|39193
1651154700000|2022-04-28 14:05:00|5630|5629|5635|5633|5637|5636|5620|5619|36704
1651155000000|2022-04-28 14:10:00|5636|5634|5639|5637|5640|5638|5626|5624|22765
1651155300000|2022-04-28 14:15:00|5638|5638|5643|5642|5648|5646|5635|5633|28928
1651155600000|2022-04-28 14:20:00|5644|5644|5632|5630|5648|5646|5630|5629|23560
1651155900000|2022-04-28 14:25:00|5633|5631|5631|5630|5636|5634|5624|5622|41315
1651156200000|2022-04-28 14:30:00|5630|5629|5627|5625|5638|5637|5622|5621|22135
1651156500000|2022-04-28 14:35:00|5626|5624|5619|5617|5629|5628|5618|5617|27171
1651156800000|2022-04-28 14:40:00|5618|5616|5625|5624|5628|5626|5612|5611|32996
1651157100000|2022-04-28 14:45:00|5626|5625|5631|5629|5633|5631|5625|5624|20654
1651157400000|2022-04-28 14:50:00|5630|5628|5637|5635|5637|5636|5627|5626|22946
1651157700000|2022-04-28 14:55:00|5638|5634|5638|5636|5641|5640|5636|5634|24524
1651158000000|2022-04-28 15:00:00|5637|5635|5636|5634|5639|5637|5632|5631|27591
1651158300000|2022-04-28 15:05:00|5637|5635|5632|5630|5640|5638|5628|5627|37652
1651158600000|2022-04-28 15:10:00|5631|5629|5606|5605|5631|5630|5606|5605|53276
1651158900000|2022-04-28 15:15:00|5607|5604|5609|5608|5610|5609|5600|5599|57919
1651159200000|2022-04-28 15:20:00|5610|5607|5612|5611|5616|5615|5609|5607|48485
1651159500000|2022-04-28 15:25:00|5613|5612|5619|5616|5623|5621|5613|5611|48518
1651215600000|2022-04-29 07:00:00|5768|5764|5741|5739|5799|5791|5734|5731|75105
1651215900000|2022-04-29 07:05:00|5740|5738|5711|5709|5741|5738|5711|5707|36630
1651216200000|2022-04-29 07:10:00|5712|5710|5694|5692|5725|5723|5672|5670|47414
1651216500000|2022-04-29 07:15:00|5695|5693|5696|5694|5706|5705|5690|5688|22160
1651216800000|2022-04-29 07:20:00|5695|5693|5686|5684|5698|5695|5685|5682|19710
1651217100000|2022-04-29 07:25:00|5685|5683|5682|5680|5696|5694|5679|5678|26797
1651217400000|2022-04-29 07:30:00|5683|5681|5690|5689|5695|5694|5682|5681|20861
1651217700000|2022-04-29 07:35:00|5692|5690|5690|5688|5707|5705|5689|5687|29844
1651218000000|2022-04-29 07:40:00|5691|5689|5687|5685|5695|5693|5673|5671|29705
1651218300000|2022-04-29 07:45:00|5686|5684|5687|5685|5692|5690|5680|5678|18189
1651218600000|2022-04-29 07:50:00|5686|5684|5690|5689|5697|5695|5684|5682|11687
1651218900000|2022-04-29 07:55:00|5691|5690|5689|5687|5692|5691|5682|5680|8560
1651219200000|2022-04-29 08:00:00|5688|5686|5686|5684|5689|5687|5675|5673|13998
1651219500000|2022-04-29 08:05:00|5687|5685|5684|5682|5687|5685|5672|5671|10381
1651219800000|2022-04-29 08:10:00|5683|5681|5688|5686|5697|5695|5677|5675|11898
1651220100000|2022-04-29 08:15:00|5687|5685|5684|5682|5690|5688|5679|5677|6095
1651220400000|2022-04-29 08:20:00|5683|5681|5676|5674|5684|5683|5673|5672|9280
1651220700000|2022-04-29 08:25:00|5675|5673|5673|5670|5675|5673|5668|5666|11260
1651221000000|2022-04-29 08:30:00|5672|5671|5674|5672|5677|5676|5671|5670|8179
1651221300000|2022-04-29 08:35:00|5673|5673|5669|5667|5675|5674|5664|5663|6104
1651221600000|2022-04-29 08:40:00|5668|5668|5669|5668|5674|5673|5665|5663|13857
1651221900000|2022-04-29 08:45:00|5670|5667|5687|5685|5690|5688|5670|5667|8305
1651222200000|2022-04-29 08:50:00|5686|5684|5684|5682|5690|5689|5683|5682|6441
1651222500000|2022-04-29 08:55:00|5685|5683|5683|5682|5687|5685|5679|5677|45932
1651222800000|2022-04-29 09:00:00|5682|5681|5688|5686|5693|5692|5678|5676|11741
1651223100000|2022-04-29 09:05:00|5687|5687|5678|5676|5690|5688|5674|5672|10796
1651223400000|2022-04-29 09:10:00|5677|5675|5675|5672|5681|5680|5674|5672|10268
1651223700000|2022-04-29 09:15:00|5674|5673|5670|5668|5675|5674|5669|5667|13587
1651224000000|2022-04-29 09:20:00|5671|5669|5670|5668|5672|5670|5666|5665|8286
1651224300000|2022-04-29 09:25:00|5668|5667|5663|5662|5670|5668|5660|5658|9005
1651224600000|2022-04-29 09:30:00|5664|5661|5665|5664|5666|5665|5656|5654|6595
1651224900000|2022-04-29 09:35:00|5664|5663|5664|5662|5669|5667|5660|5659|10673
1651225200000|2022-04-29 09:40:00|5663|5661|5664|5662|5668|5667|5658|5657|5822
1651225500000|2022-04-29 09:45:00|5663|5663|5672|5670|5672|5670|5658|5656|10270
1651225800000|2022-04-29 09:50:00|5671|5671|5675|5673|5677|5676|5669|5667|6742
1651226100000|2022-04-29 09:55:00|5676|5674|5678|5676|5680|5678|5673|5671|6946
1651226400000|2022-04-29 10:00:00|5679|5677|5687|5685|5689|5687|5676|5674|8369
1651226700000|2022-04-29 10:05:00|5686|5684|5686|5684|5689|5687|5680|5679|12329
1651227000000|2022-04-29 10:10:00|5685|5683|5686|5684|5687|5685|5678|5676|5291
1651227300000|2022-04-29 10:15:00|5687|5685|5689|5687|5698|5696|5685|5684|31515
1651227600000|2022-04-29 10:20:00|5688|5688|5683|5681|5691|5689|5680|5679|455720
1651227900000|2022-04-29 10:25:00|5684|5682|5677|5675|5688|5687|5677|5675|17320
1651228200000|2022-04-29 10:30:00|5676|5676|5668|5666|5679|5677|5665|5664|14429
1651228500000|2022-04-29 10:35:00|5669|5667|5668|5665|5671|5669|5665|5663|8503
1651228800000|2022-04-29 10:40:00|5667|5666|5675|5673|5676|5675|5663|5662|6733
1651229100000|2022-04-29 10:45:00|5676|5674|5672|5670|5677|5675|5670|5668|5467
1651229400000|2022-04-29 10:50:00|5673|5671|5673|5672|5676|5674|5672|5671|8869
1651229700000|2022-04-29 10:55:00|5674|5673|5675|5673|5676|5674|5672|5671|7524
1651230000000|2022-04-29 11:00:00|5674|5674|5667|5665|5675|5674|5666|5664|5720
1651230300000|2022-04-29 11:05:00|5668|5666|5675|5673|5675|5674|5665|5664|22837
1651230600000|2022-04-29 11:10:00|5676|5674|5684|5682|5684|5682|5675|5674|9926
1651230900000|2022-04-29 11:15:00|5683|5681|5685|5683|5688|5687|5679|5677|10546
1651231200000|2022-04-29 11:20:00|5684|5684|5687|5685|5689|5687|5684|5682|6292
1651231500000|2022-04-29 11:25:00|5686|5686|5695|5693|5696|5694|5686|5684|7421
1651231800000|2022-04-29 11:30:00|5696|5694|5698|5695|5706|5704|5695|5694|7704
1651232100000|2022-04-29 11:35:00|5697|5696|5704|5702|5706|5704|5693|5692|17299
1651232400000|2022-04-29 11:40:00|5703|5701|5709|5708|5710|5709|5696|5695|7050
1651232700000|2022-04-29 11:45:00|5710|5707|5703|5702|5710|5708|5701|5700|8385
1651233000000|2022-04-29 11:50:00|5704|5701|5705|5703|5705|5703|5698|5697|14122
1651233300000|2022-04-29 11:55:00|5704|5702|5721|5720|5723|5721|5704|5702|15299
1651233600000|2022-04-29 12:00:00|5722|5721|5741|5739|5741|5739|5722|5721|14475
1651233900000|2022-04-29 12:05:00|5742|5740|5740|5738|5747|5745|5737|5735|23153
1651234200000|2022-04-29 12:10:00|5739|5737|5742|5740|5744|5743|5735|5733|26263
1651234500000|2022-04-29 12:15:00|5743|5741|5749|5747|5749|5747|5742|5740|10505
1651234800000|2022-04-29 12:20:00|5750|5748|5752|5751|5756|5754|5748|5747|19036
1651235100000|2022-04-29 12:25:00|5753|5752|5755|5754|5760|5758|5752|5750|10243
1651235400000|2022-04-29 12:30:00|5756|5753|5753|5751|5759|5757|5743|5742|24853
1651235700000|2022-04-29 12:35:00|5752|5752|5747|5746|5754|5752|5746|5745|11690
1651236000000|2022-04-29 12:40:00|5748|5747|5763|5761|5763|5761|5748|5746|16658
1651236300000|2022-04-29 12:45:00|5762|5760|5762|5760|5766|5765|5757|5755|107615
1651236600000|2022-04-29 12:50:00|5763|5761|5759|5758|5764|5762|5751|5749|11849
1651236900000|2022-04-29 12:55:00|5760|5759|5754|5752|5761|5759|5753|5751|11887
1651237200000|2022-04-29 13:00:00|5753|5751|5746|5744|5755|5753|5744|5742|13885
1651237500000|2022-04-29 13:05:00|5745|5745|5738|5736|5746|5745|5734|5732|10664
1651237800000|2022-04-29 13:10:00|5737|5735|5712|5710|5737|5735|5710|5707|32580
1651238100000|2022-04-29 13:15:00|5711|5711|5718|5715|5725|5723|5711|5710|10063
1651238400000|2022-04-29 13:20:00|5717|5714|5712|5710|5718|5716|5705|5702|14603
1651238700000|2022-04-29 13:25:00|5711|5709|5722|5720|5722|5721|5705|5703|13953
1651239000000|2022-04-29 13:30:00|5721|5721|5752|5751|5754|5753|5719|5718|49633
1651239300000|2022-04-29 13:35:00|5753|5752|5740|5738|5758|5756|5733|5732|25295
1651239600000|2022-04-29 13:40:00|5741|5739|5738|5737|5753|5750|5738|5736|14631
1651239900000|2022-04-29 13:45:00|5739|5738|5730|5728|5746|5745|5725|5723|23831
1651240200000|2022-04-29 13:50:00|5729|5727|5739|5737|5740|5738|5719|5718|42967
1651240500000|2022-04-29 13:55:00|5740|5738|5761|5759|5761|5759|5740|5738|49986
1651240800000|2022-04-29 14:00:00|5760|5758|5758|5756|5767|5765|5753|5751|24464
1651241100000|2022-04-29 14:05:00|5759|5757|5753|5751|5766|5765|5745|5744|52126
1651241400000|2022-04-29 14:10:00|5754|5752|5732|5730|5757|5755|5727|5725|25310
1651241700000|2022-04-29 14:15:00|5731|5729|5714|5712|5739|5737|5709|5707|27508
1651242000000|2022-04-29 14:20:00|5713|5711|5709|5708|5716|5715|5703|5702|25837
1651242300000|2022-04-29 14:25:00|5710|5709|5706|5703|5722|5720|5704|5702|31278
1651242600000|2022-04-29 14:30:00|5705|5704|5705|5703|5716|5714|5702|5700|24991
1651242900000|2022-04-29 14:35:00|5704|5704|5714|5712|5720|5719|5702|5701|30044
1651243200000|2022-04-29 14:40:00|5713|5713|5706|5705|5717|5716|5701|5699|36688
1651243500000|2022-04-29 14:45:00|5707|5706|5709|5708|5710|5708|5698|5696|38367
1651243800000|2022-04-29 14:50:00|5710|5709|5707|5705|5716|5715|5703|5702|27057
1651244100000|2022-04-29 14:55:00|5708|5706|5709|5707|5710|5709|5701|5700|25322
1651244400000|2022-04-29 15:00:00|5708|5708|5702|5700|5709|5708|5694|5693|50667
1651244700000|2022-04-29 15:05:00|5701|5699|5706|5705|5710|5709|5701|5699|44442
1651245000000|2022-04-29 15:10:00|5707|5706|5703|5701|5711|5710|5696|5695|36041
1651245300000|2022-04-29 15:15:00|5702|5700|5709|5708|5711|5710|5698|5697|25990
1651245600000|2022-04-29 15:20:00|5708|5707|5713|5711|5713|5712|5705|5704|20598
1651245900000|2022-04-29 15:25:00|5712|5712|5705|5703|5715|5713|5704|5701|29668
1651561200000|2022-05-03 07:00:00|5699|5690|5647|5638|5735|5729|5641|5637|305600
1651561500000|2022-05-03 07:05:00|5646|5637|5666|5663|5669|5663|5614|5607|31532
1651561800000|2022-05-03 07:10:00|5665|5662|5648|5644|5666|5664|5630|5625|27567
1651562100000|2022-05-03 07:15:00|5647|5645|5625|5622|5651|5648|5618|5615|30800
1651562400000|2022-05-03 07:20:00|5626|5623|5652|5650|5656|5653|5623|5622|30585
1651562700000|2022-05-03 07:25:00|5654|5649|5665|5662|5665|5663|5637|5632|20093
1651563000000|2022-05-03 07:30:00|5666|5663|5683|5681|5683|5681|5664|5661|25759
1651563300000|2022-05-03 07:35:00|5682|5682|5683|5680|5693|5691|5679|5677|17134
1651563600000|2022-05-03 07:40:00|5682|5679|5686|5683|5714|5711|5680|5677|31345
1651563900000|2022-05-03 07:45:00|5687|5684|5675|5673|5694|5693|5674|5671|18587
1651564200000|2022-05-03 07:50:00|5674|5672|5678|5676|5688|5684|5673|5671|32719
1651564500000|2022-05-03 07:55:00|5677|5677|5669|5667|5686|5684|5667|5666|21646
1651564800000|2022-05-03 08:00:00|5668|5666|5670|5668|5673|5672|5665|5663|25938
1651565100000|2022-05-03 08:05:00|5671|5669|5663|5661|5681|5679|5663|5661|10407
1651565400000|2022-05-03 08:10:00|5664|5662|5648|5646|5668|5667|5645|5644|17493
1651565700000|2022-05-03 08:15:00|5647|5645|5633|5630|5651|5648|5633|5630|28510
1651566000000|2022-05-03 08:20:00|5634|5631|5640|5638|5643|5641|5634|5631|26047
1651566300000|2022-05-03 08:25:00|5639|5637|5647|5644|5648|5647|5637|5635|14152
1651566600000|2022-05-03 08:30:00|5648|5645|5650|5648|5656|5654|5647|5645|9906
1651566900000|2022-05-03 08:35:00|5651|5649|5651|5649|5654|5652|5646|5645|15235
1651567200000|2022-05-03 08:40:00|5652|5650|5643|5641|5656|5654|5639|5636|20742
1651567500000|2022-05-03 08:45:00|5642|5640|5647|5645|5652|5650|5640|5638|29458
1651567800000|2022-05-03 08:50:00|5646|5644|5648|5646|5649|5646|5638|5637|9217
1651568100000|2022-05-03 08:55:00|5649|5647|5649|5646|5650|5648|5643|5641|15423
1651568400000|2022-05-03 09:00:00|5648|5647|5653|5652|5653|5652|5645|5644|8874
1651568700000|2022-05-03 09:05:00|5654|5653|5654|5652|5655|5654|5647|5645|10260
1651569000000|2022-05-03 09:10:00|5653|5651|5656|5654|5658|5656|5649|5647|11970
1651569300000|2022-05-03 09:15:00|5655|5653|5649|5647|5656|5654|5648|5646|9050
1651569600000|2022-05-03 09:20:00|5650|5648|5649|5648|5651|5650|5642|5641|20987
1651569900000|2022-05-03 09:25:00|5648|5647|5648|5646|5654|5653|5647|5646|14143
1651570200000|2022-05-03 09:30:00|5647|5645|5636|5633|5647|5646|5635|5633|24140
1651570500000|2022-05-03 09:35:00|5638|5634|5645|5643|5648|5645|5636|5634|10675
1651570800000|2022-05-03 09:40:00|5644|5644|5647|5645|5647|5645|5641|5640|8876
1651571100000|2022-05-03 09:45:00|5648|5646|5647|5645|5653|5651|5647|5645|10245
1651571400000|2022-05-03 09:50:00|5648|5646|5637|5635|5652|5650|5637|5635|13705
1651571700000|2022-05-03 09:55:00|5638|5636|5638|5636|5643|5641|5636|5635|13538
1651572000000|2022-05-03 10:00:00|5639|5637|5643|5642|5643|5642|5636|5635|8736
1651572300000|2022-05-03 10:05:00|5642|5641|5641|5639|5647|5645|5640|5638|12337
1651572600000|2022-05-03 10:10:00|5640|5638|5626|5624|5640|5638|5625|5624|22661
1651572900000|2022-05-03 10:15:00|5627|5625|5624|5622|5630|5629|5621|5619|11774
1651573200000|2022-05-03 10:20:00|5625|5623|5624|5622|5626|5625|5618|5617|13675
1651573500000|2022-05-03 10:25:00|5623|5621|5619|5617|5629|5627|5616|5615|27405
1651573800000|2022-05-03 10:30:00|5618|5616|5606|5604|5618|5617|5605|5603|14873
1651574100000|2022-05-03 10:35:00|5607|5605|5605|5603|5614|5613|5603|5602|19701
1651574400000|2022-05-03 10:40:00|5604|5602|5606|5604|5611|5610|5599|5597|17475
1651574700000|2022-05-03 10:45:00|5607|5605|5613|5611|5613|5611|5602|5600|37450
1651575000000|2022-05-03 10:50:00|5612|5610|5605|5603|5612|5610|5600|5598|21132
1651575300000|2022-05-03 10:55:00|5604|5602|5603|5602|5605|5604|5601|5598|11099
1651575600000|2022-05-03 11:00:00|5604|5603|5599|5597|5604|5603|5599|5597|11362
1651575900000|2022-05-03 11:05:00|5600|5598|5594|5592|5603|5601|5593|5591|12849
1651576200000|2022-05-03 11:10:00|5595|5593|5597|5595|5599|5597|5587|5585|20740
1651576500000|2022-05-03 11:15:00|5596|5594|5599|5597|5602|5600|5594|5592|11518
1651576800000|2022-05-03 11:20:00|5600|5598|5595|5594|5602|5600|5595|5594|9800
1651577100000|2022-05-03 11:25:00|5596|5595|5611|5609|5611|5609|5595|5593|18180
1651577400000|2022-05-03 11:30:00|5610|5608|5604|5602|5611|5610|5603|5602|8247
1651577700000|2022-05-03 11:35:00|5605|5603|5606|5604|5610|5608|5602|5601|20056
1651578000000|2022-05-03 11:40:00|5607|5605|5612|5610|5613|5612|5607|5605|16509
1651578300000|2022-05-03 11:45:00|5613|5612|5605|5603|5614|5612|5602|5601|25840
1651578600000|2022-05-03 11:50:00|5606|5604|5610|5608|5614|5611|5603|5601|15317
1651578900000|2022-05-03 11:55:00|5609|5609|5610|5609|5614|5612|5609|5607|8760
1651579200000|2022-05-03 12:00:00|5611|5610|5623|5621|5627|5625|5611|5609|18482
1651579500000|2022-05-03 12:05:00|5622|5620|5620|5618|5622|5620|5614|5612|9408
1651579800000|2022-05-03 12:10:00|5621|5619|5625|5624|5627|5625|5619|5618|22484
1651580100000|2022-05-03 12:15:00|5624|5623|5624|5623|5629|5628|5620|5619|29619
1651580400000|2022-05-03 12:20:00|5625|5622|5628|5627|5631|5629|5621|5620|40015
1651580700000|2022-05-03 12:25:00|5627|5626|5626|5624|5632|5631|5626|5624|14738
1651581000000|2022-05-03 12:30:00|5627|5625|5623|5621|5628|5627|5614|5613|18046
1651581300000|2022-05-03 12:35:00|5622|5622|5645|5643|5649|5647|5622|5622|30982
1651581600000|2022-05-03 12:40:00|5644|5644|5648|5647|5652|5650|5643|5641|24410
1651581900000|2022-05-03 12:45:00|5647|5646|5655|5653|5655|5653|5645|5644|18588
1651582200000|2022-05-03 12:50:00|5654|5652|5648|5646|5654|5652|5641|5640|13739
1651582500000|2022-05-03 12:55:00|5647|5645|5653|5651|5657|5655|5645|5644|11363
1651582800000|2022-05-03 13:00:00|5652|5650|5650|5649|5652|5651|5647|5646|15369
1651583100000|2022-05-03 13:05:00|5651|5650|5644|5643|5653|5651|5642|5640|11086
1651583400000|2022-05-03 13:10:00|5643|5642|5646|5644|5649|5648|5640|5639|24129
1651583700000|2022-05-03 13:15:00|5645|5643|5644|5643|5648|5647|5644|5642|15541
1651584000000|2022-05-03 13:20:00|5645|5644|5650|5648|5650|5648|5638|5637|10166
1651584300000|2022-05-03 13:25:00|5649|5647|5639|5637|5650|5647|5635|5634|26364
1651584600000|2022-05-03 13:30:00|5638|5636|5617|5614|5649|5648|5607|5605|76784
1651584900000|2022-05-03 13:35:00|5618|5615|5620|5617|5632|5630|5603|5601|57260
1651585200000|2022-05-03 13:40:00|5619|5618|5644|5641|5649|5647|5619|5618|37213
1651585500000|2022-05-03 13:45:00|5643|5640|5653|5650|5654|5652|5635|5633|44096
1651585800000|2022-05-03 13:50:00|5652|5649|5656|5653|5658|5657|5646|5645|21280
1651586100000|2022-05-03 13:55:00|5657|5654|5661|5658|5664|5663|5651|5649|31708
1651586400000|2022-05-03 14:00:00|5662|5659|5668|5666|5668|5667|5656|5654|33030
1651586700000|2022-05-03 14:05:00|5670|5667|5664|5662|5673|5671|5660|5659|34427
1651587000000|2022-05-03 14:10:00|5663|5661|5679|5678|5681|5679|5658|5657|65135
1651587300000|2022-05-03 14:15:00|5678|5677|5673|5670|5680|5678|5669|5667|34188
1651587600000|2022-05-03 14:20:00|5672|5669|5671|5669|5673|5672|5665|5663|42209
1651587900000|2022-05-03 14:25:00|5672|5670|5668|5666|5678|5677|5667|5666|53227
1651588200000|2022-05-03 14:30:00|5667|5667|5673|5672|5675|5674|5667|5666|47596
1651588500000|2022-05-03 14:35:00|5674|5671|5665|5663|5674|5671|5664|5662|25629
1651588800000|2022-05-03 14:40:00|5664|5662|5661|5659|5675|5673|5661|5659|28213
1651589100000|2022-05-03 14:45:00|5662|5660|5656|5654|5669|5667|5656|5654|44132
1651589400000|2022-05-03 14:50:00|5657|5655|5657|5656|5666|5665|5655|5654|37101
1651589700000|2022-05-03 14:55:00|5656|5655|5660|5658|5661|5659|5647|5645|69153
1651590000000|2022-05-03 15:00:00|5659|5657|5666|5665|5667|5665|5658|5656|43949
1651590300000|2022-05-03 15:05:00|5667|5666|5658|5657|5667|5666|5653|5652|79446
1651590600000|2022-05-03 15:10:00|5659|5658|5651|5650|5666|5664|5650|5649|54004
1651590900000|2022-05-03 15:15:00|5650|5649|5644|5643|5655|5653|5643|5642|57593
1651591200000|2022-05-03 15:20:00|5643|5642|5650|5649|5653|5652|5643|5642|58320
1651591500000|2022-05-03 15:25:00|5651|5650|5651|5648|5655|5653|5644|5642|60879
1651647600000|2022-05-04 07:00:00|5595|5594|5571|5566|5620|5618|5556|5548|55822
1651647900000|2022-05-04 07:05:00|5572|5568|5571|5568|5594|5587|5566|5560|15454
1651648200000|2022-05-04 07:10:00|5573|5567|5516|5513|5574|5572|5514|5510|28058
1651648500000|2022-05-04 07:15:00|5518|5514|5503|5499|5526|5524|5496|5492|82123
1651648800000|2022-05-04 07:20:00|5501|5500|5470|5467|5504|5503|5463|5460|32523
1651649100000|2022-05-04 07:25:00|5472|5468|5517|5514|5527|5525|5467|5465|76477
1651649400000|2022-05-04 07:30:00|5516|5515|5477|5474|5545|5542|5475|5472|55982
1651649700000|2022-05-04 07:35:00|5475|5473|5483|5480|5528|5524|5471|5469|46129
1651650000000|2022-05-04 07:40:00|5482|5481|5518|5515|5527|5523|5482|5481|29787
1651650300000|2022-05-04 07:45:00|5517|5514|5527|5524|5540|5538|5511|5508|27108
1651650600000|2022-05-04 07:50:00|5526|5523|5526|5524|5536|5534|5521|5518|31834
1651650900000|2022-05-04 07:55:00|5527|5525|5553|5550|5558|5557|5527|5525|34399
1651651200000|2022-05-04 08:00:00|5552|5549|5525|5523|5553|5550|5524|5523|28525
1651651500000|2022-05-04 08:05:00|5524|5522|5511|5510|5524|5522|5507|5505|19894
1651651800000|2022-05-04 08:10:00|5510|5509|5510|5508|5517|5515|5506|5505|34130
1651652100000|2022-05-04 08:15:00|5511|5509|5531|5529|5533|5531|5508|5506|31395
1651652400000|2022-05-04 08:20:00|5530|5528|5527|5526|5530|5528|5517|5514|25770
1651652700000|2022-05-04 08:25:00|5528|5527|5524|5523|5533|5530|5518|5516|24506
1651653000000|2022-05-04 08:30:00|5525|5524|5538|5536|5538|5537|5525|5524|19396
1651653300000|2022-05-04 08:35:00|5537|5535|5560|5558|5565|5562|5536|5534|62800
1651653600000|2022-05-04 08:40:00|5559|5557|5567|5565|5569|5567|5558|5556|11761
1651653900000|2022-05-04 08:45:00|5568|5566|5582|5580|5587|5585|5565|5563|27810
1651654200000|2022-05-04 08:50:00|5583|5581|5573|5571|5585|5583|5571|5569|17701
1651654500000|2022-05-04 08:55:00|5574|5572|5579|5576|5588|5587|5574|5571|16465
1651654800000|2022-05-04 09:00:00|5578|5575|5563|5561|5584|5583|5557|5556|32522
1651655100000|2022-05-04 09:05:00|5564|5562|5573|5571|5577|5574|5562|5561|44052
1651655400000|2022-05-04 09:10:00|5574|5572|5568|5566|5575|5574|5561|5559|18298
1651655700000|2022-05-04 09:15:00|5567|5565|5572|5570|5580|5578|5566|5564|17402
1651656000000|2022-05-04 09:20:00|5571|5569|5559|5556|5571|5569|5551|5550|15993
1651656300000|2022-05-04 09:25:00|5558|5557|5549|5547|5562|5560|5546|5544|18335
1651656600000|2022-05-04 09:30:00|5548|5546|5550|5547|5551|5550|5536|5534|21275
1651656900000|2022-05-04 09:35:00|5551|5548|5537|5535|5553|5551|5535|5533|24608
1651657200000|2022-05-04 09:40:00|5539|5536|5532|5530|5539|5537|5527|5525|22580
1651657500000|2022-05-04 09:45:00|5531|5529|5519|5517|5531|5529|5517|5515|22218
1651657800000|2022-05-04 09:50:00|5520|5518|5515|5513|5522|5520|5513|5511|20925
1651658100000|2022-05-04 09:55:00|5516|5514|5531|5529|5533|5531|5515|5514|28767
1651658400000|2022-05-04 10:00:00|5532|5530|5535|5533|5537|5536|5525|5523|13065
1651658700000|2022-05-04 10:05:00|5534|5532|5536|5535|5540|5538|5532|5530|14684
1651659000000|2022-05-04 10:10:00|5535|5534|5530|5527|5535|5534|5529|5527|7746
1651659300000|2022-05-04 10:15:00|5529|5528|5527|5525|5529|5528|5522|5521|12815
1651659600000|2022-05-04 10:20:00|5526|5526|5527|5525|5529|5527|5519|5517|26312
1651659900000|2022-05-04 10:25:00|5526|5524|5521|5519|5527|5525|5517|5516|19578
1651660200000|2022-05-04 10:30:00|5520|5520|5515|5513|5522|5520|5511|5510|12946
1651660500000|2022-05-04 10:35:00|5514|5514|5513|5511|5515|5514|5508|5506|16573
1651660800000|2022-05-04 10:40:00|5514|5512|5514|5512|5518|5517|5514|5511|3628
1651661100000|2022-05-04 10:45:00|5513|5511|5525|5523|5528|5526|5510|5509|10209
1651661400000|2022-05-04 10:50:00|5524|5522|5519|5517|5525|5523|5519|5517|3685
1651661700000|2022-05-04 10:55:00|5518|5516|5516|5514|5518|5516|5511|5510|11988
1651662000000|2022-05-04 11:00:00|5517|5515|5518|5516|5524|5522|5517|5515|9521
1651662300000|2022-05-04 11:05:00|5517|5517|5519|5518|5521|5520|5513|5512|15704
1651662600000|2022-05-04 11:10:00|5520|5519|5519|5517|5526|5524|5519|5517|7256
1651662900000|2022-05-04 11:15:00|5520|5518|5530|5528|5533|5531|5520|5517|143928
1651663200000|2022-05-04 11:20:00|5529|5529|5531|5530|5536|5535|5529|5529|5303
1651663500000|2022-05-04 11:25:00|5532|5529|5530|5528|5532|5531|5523|5521|21105
1651663800000|2022-05-04 11:30:00|5531|5529|5536|5534|5536|5535|5531|5529|9757
1651664100000|2022-05-04 11:35:00|5537|5535|5532|5530|5538|5537|5532|5530|7910
1651664400000|2022-05-04 11:40:00|5531|5531|5530|5528|5532|5531|5527|5525|21712
1651664700000|2022-05-04 11:45:00|5529|5527|5528|5527|5530|5529|5524|5522|29563
1651665000000|2022-05-04 11:50:00|5529|5528|5529|5527|5538|5536|5527|5525|26285
1651665300000|2022-05-04 11:55:00|5530|5528|5532|5530|5534|5532|5529|5528|23439
1651665600000|2022-05-04 12:00:00|5533|5531|5531|5529|5533|5532|5528|5527|22701
1651665900000|2022-05-04 12:05:00|5530|5530|5523|5522|5531|5530|5521|5520|25679
1651666200000|2022-05-04 12:10:00|5522|5521|5525|5524|5531|5529|5520|5519|28251
1651666500000|2022-05-04 12:15:00|5524|5523|5522|5520|5530|5528|5520|5519|16327
1651666800000|2022-05-04 12:20:00|5523|5521|5499|5497|5524|5522|5498|5497|51449
1651667100000|2022-05-04 12:25:00|5500|5498|5518|5516|5519|5518|5500|5498|31676
1651667400000|2022-05-04 12:30:00|5519|5517|5510|5508|5522|5520|5507|5505|20365
1651667700000|2022-05-04 12:35:00|5509|5507|5506|5504|5513|5511|5505|5503|22564
1651668000000|2022-05-04 12:40:00|5507|5505|5508|5506|5511|5509|5505|5504|11852
1651668300000|2022-05-04 12:45:00|5507|5507|5509|5508|5515|5514|5507|5506|34026
1651668600000|2022-05-04 12:50:00|5510|5507|5510|5509|5514|5512|5509|5507|14172
1651668900000|2022-05-04 12:55:00|5509|5508|5507|5505|5511|5510|5505|5504|11118
1651669200000|2022-05-04 13:00:00|5508|5506|5512|5510|5513|5512|5507|5505|27342
1651669500000|2022-05-04 13:05:00|5513|5511|5503|5501|5516|5515|5501|5499|15258
1651669800000|2022-05-04 13:10:00|5504|5502|5504|5503|5508|5506|5502|5501|16152
1651670100000|2022-05-04 13:15:00|5505|5504|5514|5513|5515|5513|5504|5503|17981
1651670400000|2022-05-04 13:20:00|5515|5514|5520|5518|5529|5528|5515|5514|38136
1651670700000|2022-05-04 13:25:00|5519|5517|5515|5514|5526|5524|5505|5503|44521
1651671000000|2022-05-04 13:30:00|5516|5513|5527|5525|5537|5535|5511|5509|128456
1651671300000|2022-05-04 13:35:00|5526|5524|5525|5523|5546|5544|5523|5521|93363
1651671600000|2022-05-04 13:40:00|5524|5524|5521|5518|5535|5533|5516|5515|43541
1651671900000|2022-05-04 13:45:00|5520|5519|5512|5509|5532|5531|5511|5509|43762
1651672200000|2022-05-04 13:50:00|5511|5508|5509|5507|5513|5512|5499|5497|44174
1651672500000|2022-05-04 13:55:00|5510|5508|5522|5511|5524|5513|5504|5501|33417
1651672800000|2022-05-04 14:00:00|5524|5512|5502|5500|5538|5522|5502|5500|33217
1651673100000|2022-05-04 14:05:00|5503|5501|5512|5510|5516|5515|5502|5500|37063
1651673400000|2022-05-04 14:10:00|5511|5511|5514|5512|5527|5525|5510|5508|35288
1651673700000|2022-05-04 14:15:00|5513|5511|5519|5517|5523|5520|5510|5508|16927
1651674000000|2022-05-04 14:20:00|5518|5518|5529|5527|5531|5530|5518|5517|30558
1651674300000|2022-05-04 14:25:00|5528|5526|5528|5526|5540|5538|5525|5524|25902
1651674600000|2022-05-04 14:30:00|5529|5527|5515|5514|5530|5529|5514|5513|26168
1651674900000|2022-05-04 14:35:00|5514|5513|5525|5522|5526|5524|5513|5512|28386
1651675200000|2022-05-04 14:40:00|5524|5523|5519|5517|5526|5525|5510|5509|39433
1651675500000|2022-05-04 14:45:00|5520|5518|5516|5514|5520|5519|5514|5513|21202
1651675800000|2022-05-04 14:50:00|5515|5515|5519|5517|5521|5520|5510|5509|23359
1651676100000|2022-05-04 14:55:00|5518|5516|5522|5520|5526|5525|5515|5514|44379
1651676400000|2022-05-04 15:00:00|5523|5521|5524|5522|5528|5526|5520|5518|21224
1651676700000|2022-05-04 15:05:00|5523|5523|5524|5522|5528|5527|5522|5521|27293
1651677000000|2022-05-04 15:10:00|5523|5521|5507|5505|5524|5523|5505|5503|35862
1651677300000|2022-05-04 15:15:00|5506|5504|5495|5493|5507|5506|5494|5492|39825
1651677600000|2022-05-04 15:20:00|5494|5494|5485|5483|5494|5494|5483|5482|49643
1651677900000|2022-05-04 15:25:00|5484|5482|5477|5474|5484|5483|5470|5468|227693
1651734000000|2022-05-05 07:00:00|5639|5631|5635|5629|5667|5660|5617|5610|208043
1651734300000|2022-05-05 07:05:00|5636|5630|5612|5609|5637|5631|5592|5587|56188
1651734600000|2022-05-05 07:10:00|5613|5610|5620|5616|5635|5631|5601|5599|24377
1651734900000|2022-05-05 07:15:00|5619|5617|5640|5639|5646|5645|5611|5608|28991
1651735200000|2022-05-05 07:20:00|5641|5640|5628|5625|5647|5646|5625|5621|16185
1651735500000|2022-05-05 07:25:00|5627|5626|5630|5628|5640|5637|5623|5620|13984
1651735800000|2022-05-05 07:30:00|5631|5629|5626|5624|5633|5630|5620|5617|22695
1651736100000|2022-05-05 07:35:00|5627|5625|5628|5626|5633|5632|5618|5617|12285
1651736400000|2022-05-05 07:40:00|5627|5624|5633|5630|5634|5633|5622|5619|39765
1651736700000|2022-05-05 07:45:00|5634|5631|5647|5644|5658|5656|5632|5630|35319
1651737000000|2022-05-05 07:50:00|5646|5645|5643|5642|5648|5647|5641|5640|12859
1651737300000|2022-05-05 07:55:00|5642|5641|5662|5661|5664|5661|5640|5638|25135
1651737600000|2022-05-05 08:00:00|5661|5660|5634|5632|5663|5661|5633|5631|18480
1651737900000|2022-05-05 08:05:00|5633|5631|5632|5629|5641|5639|5628|5627|26485
1651738200000|2022-05-05 08:10:00|5631|5630|5646|5644|5654|5651|5626|5624|29616
1651738500000|2022-05-05 08:15:00|5644|5643|5658|5655|5663|5660|5644|5642|16786
1651738800000|2022-05-05 08:20:00|5659|5656|5682|5680|5686|5684|5654|5652|27011
1651739100000|2022-05-05 08:25:00|5681|5679|5668|5666|5686|5684|5661|5658|64763
1651739400000|2022-05-05 08:30:00|5669|5667|5649|5646|5670|5668|5646|5644|20456
1651739700000|2022-05-05 08:35:00|5648|5645|5625|5622|5651|5648|5622|5620|42351
1651740000000|2022-05-05 08:40:00|5624|5621|5606|5604|5624|5621|5605|5604|20069
1651740300000|2022-05-05 08:45:00|5605|5605|5602|5600|5611|5608|5596|5595|38399
1651740600000|2022-05-05 08:50:00|5603|5601|5600|5598|5604|5603|5594|5592|30733
1651740900000|2022-05-05 08:55:00|5599|5597|5594|5591|5599|5597|5585|5583|14263
1651741200000|2022-05-05 09:00:00|5593|5592|5589|5587|5598|5596|5588|5587|6126
1651741500000|2022-05-05 09:05:00|5590|5588|5578|5576|5592|5589|5570|5569|19852
1651741800000|2022-05-05 09:10:00|5577|5575|5587|5584|5587|5585|5575|5574|33870
1651742100000|2022-05-05 09:15:00|5586|5585|5585|5582|5587|5586|5579|5577|6931
1651742400000|2022-05-05 09:20:00|5584|5583|5578|5576|5587|5586|5577|5575|5001
1651742700000|2022-05-05 09:25:00|5579|5577|5575|5573|5582|5581|5573|5571|11672
1651743000000|2022-05-05 09:30:00|5576|5574|5574|5572|5587|5584|5573|5572|26297
1651743300000|2022-05-05 09:35:00|5575|5573|5576|5574|5584|5582|5574|5572|47341
1651743600000|2022-05-05 09:40:00|5575|5573|5576|5574|5580|5578|5567|5564|14384
1651743900000|2022-05-05 09:45:00|5575|5573|5577|5575|5581|5579|5573|5572|26747
1651744200000|2022-05-05 09:50:00|5576|5576|5571|5569|5577|5576|5569|5568|6653
1651744500000|2022-05-05 09:55:00|5572|5570|5561|5559|5577|5575|5560|5558|9509
1651744800000|2022-05-05 10:00:00|5562|5560|5559|5557|5566|5565|5557|5556|32851
1651745100000|2022-05-05 10:05:00|5558|5556|5563|5562|5566|5564|5556|5555|8976
1651745400000|2022-05-05 10:10:00|5564|5563|5578|5576|5578|5577|5564|5563|6001
1651745700000|2022-05-05 10:15:00|5579|5577|5575|5574|5580|5578|5572|5571|40519
1651746000000|2022-05-05 10:20:00|5576|5573|5569|5568|5576|5573|5566|5565|8302
1651746300000|2022-05-05 10:25:00|5568|5567|5571|5569|5576|5574|5565|5564|10309
1651746600000|2022-05-05 10:30:00|5572|5570|5573|5571|5573|5572|5568|5567|8146
1651746900000|2022-05-05 10:35:00|5572|5572|5571|5570|5572|5572|5564|5563|9145
1651747200000|2022-05-05 10:40:00|5572|5571|5575|5573|5576|5575|5572|5571|6359
1651747500000|2022-05-05 10:45:00|5574|5574|5576|5574|5578|5576|5571|5569|12122
1651747800000|2022-05-05 10:50:00|5577|5575|5580|5578|5581|5579|5572|5571|13761
1651748100000|2022-05-05 10:55:00|5581|5579|5584|5582|5584|5582|5573|5572|11852
1651748400000|2022-05-05 11:00:00|5585|5583|5583|5581|5591|5589|5573|5569|33742
1651748700000|2022-05-05 11:05:00|5584|5582|5597|5595|5598|5596|5584|5581|38974
1651749000000|2022-05-05 11:10:00|5598|5596|5601|5599|5609|5608|5597|5596|15863
1651749300000|2022-05-05 11:15:00|5600|5600|5593|5590|5606|5604|5591|5590|14720
1651749600000|2022-05-05 11:20:00|5592|5589|5591|5589|5593|5590|5582|5579|11053
1651749900000|2022-05-05 11:25:00|5592|5590|5588|5586|5594|5593|5587|5585|10899
1651750200000|2022-05-05 11:30:00|5587|5587|5594|5592|5602|5600|5587|5586|15608
1651750500000|2022-05-05 11:35:00|5593|5591|5603|5601|5607|5605|5590|5588|12609
1651750800000|2022-05-05 11:40:00|5604|5602|5630|5628|5630|5628|5604|5601|24192
1651751100000|2022-05-05 11:45:00|5631|5629|5636|5634|5652|5649|5630|5629|32523
1651751400000|2022-05-05 11:50:00|5637|5635|5637|5635|5646|5645|5630|5629|10138
1651751700000|2022-05-05 11:55:00|5636|5634|5637|5634|5641|5638|5633|5631|11225
1651752000000|2022-05-05 12:00:00|5636|5635|5636|5635|5643|5641|5634|5632|3220
1651752300000|2022-05-05 12:05:00|5635|5634|5640|5639|5640|5639|5634|5633|4625
1651752600000|2022-05-05 12:10:00|5639|5638|5642|5640|5651|5649|5639|5638|9993
1651752900000|2022-05-05 12:15:00|5643|5641|5641|5639|5643|5641|5636|5634|16775
1651753200000|2022-05-05 12:20:00|5640|5640|5645|5643|5654|5653|5640|5639|7239
1651753500000|2022-05-05 12:25:00|5646|5644|5657|5655|5657|5655|5643|5642|11557
1651753800000|2022-05-05 12:30:00|5656|5654|5661|5658|5664|5662|5652|5650|14877
1651754100000|2022-05-05 12:35:00|5660|5659|5656|5654|5663|5660|5653|5651|11348
1651754400000|2022-05-05 12:40:00|5655|5653|5664|5662|5667|5665|5653|5651|6608
1651754700000|2022-05-05 12:45:00|5665|5663|5659|5657|5665|5663|5658|5657|5303
1651755000000|2022-05-05 12:50:00|5658|5656|5656|5655|5661|5659|5653|5651|9512
1651755300000|2022-05-05 12:55:00|5657|5656|5656|5654|5660|5658|5653|5652|7309
1651755600000|2022-05-05 13:00:00|5655|5655|5653|5650|5662|5660|5649|5647|13498
1651755900000|2022-05-05 13:05:00|5654|5651|5649|5647|5655|5653|5648|5646|7366
1651756200000|2022-05-05 13:10:00|5650|5648|5649|5648|5653|5651|5644|5642|12576
1651756500000|2022-05-05 13:15:00|5648|5647|5647|5645|5656|5653|5646|5644|9265
1651756800000|2022-05-05 13:20:00|5646|5646|5650|5649|5654|5652|5646|5645|17351
1651757100000|2022-05-05 13:25:00|5649|5648|5643|5641|5658|5656|5638|5637|30458
1651757400000|2022-05-05 13:30:00|5642|5642|5671|5669|5675|5673|5642|5641|87304
1651757700000|2022-05-05 13:35:00|5672|5670|5652|5651|5673|5671|5640|5639|36919
1651758000000|2022-05-05 13:40:00|5651|5649|5627|5625|5661|5659|5626|5624|33407
1651758300000|2022-05-05 13:45:00|5626|5624|5599|5596|5629|5628|5597|5595|63700
1651758600000|2022-05-05 13:50:00|5598|5595|5605|5603|5609|5608|5595|5592|29377
1651758900000|2022-05-05 13:55:00|5604|5602|5604|5601|5608|5606|5592|5590|27992
1651759200000|2022-05-05 14:00:00|5603|5602|5589|5587|5605|5603|5589|5587|29359
1651759500000|2022-05-05 14:05:00|5588|5588|5592|5590|5603|5601|5587|5585|68132
1651759800000|2022-05-05 14:10:00|5591|5589|5598|5596|5600|5598|5579|5577|21636
1651760100000|2022-05-05 14:15:00|5597|5595|5592|5590|5600|5598|5584|5582|23297
1651760400000|2022-05-05 14:20:00|5591|5589|5568|5566|5591|5589|5564|5562|24014
1651760700000|2022-05-05 14:25:00|5569|5567|5573|5571|5579|5577|5566|5564|83192
1651761000000|2022-05-05 14:30:00|5572|5570|5569|5567|5576|5575|5563|5561|15441
1651761300000|2022-05-05 14:35:00|5568|5568|5556|5555|5575|5573|5555|5553|28277
1651761600000|2022-05-05 14:40:00|5555|5554|5551|5549|5557|5556|5535|5534|31244
1651761900000|2022-05-05 14:45:00|5550|5550|5518|5516|5551|5550|5517|5515|91371
1651762200000|2022-05-05 14:50:00|5517|5515|5508|5507|5527|5525|5503|5501|125644
1651762500000|2022-05-05 14:55:00|5507|5506|5530|5528|5532|5531|5507|5506|86815
1651762800000|2022-05-05 15:00:00|5529|5527|5518|5516|5530|5528|5516|5514|56575
1651763100000|2022-05-05 15:05:00|5517|5517|5501|5499|5524|5522|5496|5495|75927
1651763400000|2022-05-05 15:10:00|5500|5498|5488|5486|5500|5499|5475|5474|82831
1651763700000|2022-05-05 15:15:00|5487|5485|5477|5475|5487|5485|5472|5470|73860
1651764000000|2022-05-05 15:20:00|5476|5476|5471|5469|5486|5485|5469|5467|89562
1651764300000|2022-05-05 15:25:00|5474|5470|5481|5478|5485|5482|5466|5465|94019
1651820400000|2022-05-06 07:00:00|5478|5469|5468|5465|5500|5495|5447|5444|61544
1651820700000|2022-05-06 07:05:00|5467|5463|5472|5470|5474|5472|5457|5453|24709
1651821000000|2022-05-06 07:10:00|5473|5469|5466|5463|5478|5476|5448|5445|43777
1651821300000|2022-05-06 07:15:00|5467|5464|5468|5466|5486|5483|5453|5449|41987
1651821600000|2022-05-06 07:20:00|5469|5467|5451|5449|5470|5469|5449|5447|26813
1651821900000|2022-05-06 07:25:00|5452|5450|5452|5450|5466|5464|5451|5450|25979
1651822200000|2022-05-06 07:30:00|5451|5451|5431|5429|5456|5453|5428|5427|36291
1651822500000|2022-05-06 07:35:00|5432|5430|5458|5456|5464|5462|5431|5429|30051
1651822800000|2022-05-06 07:40:00|5457|5455|5445|5443|5463|5462|5440|5439|31950
1651823100000|2022-05-06 07:45:00|5446|5444|5448|5447|5460|5458|5445|5444|21839
1651823400000|2022-05-06 07:50:00|5449|5448|5468|5465|5473|5472|5444|5443|50552
1651823700000|2022-05-06 07:55:00|5469|5466|5482|5480|5484|5482|5464|5461|14214
1651824000000|2022-05-06 08:00:00|5483|5479|5464|5462|5488|5484|5458|5456|14539
1651824300000|2022-05-06 08:05:00|5465|5463|5468|5466|5475|5471|5452|5451|12909
1651824600000|2022-05-06 08:10:00|5469|5467|5445|5444|5470|5467|5445|5444|13275
1651824900000|2022-05-06 08:15:00|5446|5443|5454|5453|5455|5454|5434|5431|23834
1651825200000|2022-05-06 08:20:00|5455|5454|5445|5443|5461|5459|5443|5442|6161
1651825500000|2022-05-06 08:25:00|5447|5444|5444|5442|5455|5453|5444|5442|8765
1651825800000|2022-05-06 08:30:00|5446|5443|5456|5454|5462|5460|5446|5443|27068
1651826100000|2022-05-06 08:35:00|5457|5455|5459|5457|5465|5463|5454|5451|27107
1651826400000|2022-05-06 08:40:00|5458|5456|5458|5456|5460|5458|5452|5451|20087
1651826700000|2022-05-06 08:45:00|5459|5457|5475|5473|5475|5474|5458|5457|12467
1651827000000|2022-05-06 08:50:00|5474|5474|5467|5465|5482|5480|5465|5463|11447
1651827300000|2022-05-06 08:55:00|5466|5464|5465|5462|5468|5467|5457|5455|10919
1651827600000|2022-05-06 09:00:00|5466|5463|5467|5465|5472|5470|5462|5459|23713
1651827900000|2022-05-06 09:05:00|5468|5466|5460|5457|5470|5468|5455|5454|8416
1651828200000|2022-05-06 09:10:00|5459|5456|5452|5450|5460|5457|5452|5450|10469
1651828500000|2022-05-06 09:15:00|5451|5449|5445|5442|5452|5450|5440|5438|18039
1651828800000|2022-05-06 09:20:00|5444|5443|5434|5433|5444|5443|5432|5430|21282
1651829100000|2022-05-06 09:25:00|5435|5434|5435|5433|5441|5439|5432|5430|42908
1651829400000|2022-05-06 09:30:00|5436|5432|5425|5424|5436|5433|5423|5421|34854
1651829700000|2022-05-06 09:35:00|5426|5425|5443|5442|5445|5443|5425|5424|13315
1651830000000|2022-05-06 09:40:00|5444|5443|5427|5425|5450|5448|5423|5421|39038
1651830300000|2022-05-06 09:45:00|5426|5424|5441|5439|5447|5444|5424|5422|14339
1651830600000|2022-05-06 09:50:00|5442|5440|5441|5439|5447|5445|5436|5434|24759
1651830900000|2022-05-06 09:55:00|5440|5440|5442|5440|5444|5442|5437|5435|20152
1651831200000|2022-05-06 10:00:00|5443|5441|5428|5426|5446|5444|5428|5426|14467
1651831500000|2022-05-06 10:05:00|5427|5425|5426|5425|5436|5434|5426|5424|50543
1651831800000|2022-05-06 10:10:00|5425|5424|5428|5426|5430|5428|5424|5422|28990
1651832100000|2022-05-06 10:15:00|5427|5425|5424|5423|5428|5426|5422|5421|11858
1651832400000|2022-05-06 10:20:00|5425|5424|5421|5419|5432|5430|5421|5419|35329
1651832700000|2022-05-06 10:25:00|5422|5420|5449|5447|5450|5447|5422|5420|75211
1651833000000|2022-05-06 10:30:00|5450|5448|5431|5430|5452|5449|5431|5428|47846
1651833300000|2022-05-06 10:35:00|5432|5431|5429|5427|5435|5432|5425|5424|20122
1651833600000|2022-05-06 10:40:00|5428|5426|5422|5420|5429|5426|5421|5420|9750
1651833900000|2022-05-06 10:45:00|5421|5419|5426|5425|5433|5431|5420|5419|13154
1651834200000|2022-05-06 10:50:00|5425|5424|5421|5419|5425|5424|5419|5418|45755
1651834500000|2022-05-06 10:55:00|5420|5420|5420|5418|5422|5420|5414|5412|18315
1651834800000|2022-05-06 11:00:00|5419|5417|5408|5405|5419|5418|5407|5405|34213
1651835100000|2022-05-06 11:05:00|5406|5406|5416|5415|5416|5415|5405|5402|38619
1651835400000|2022-05-06 11:10:00|5417|5416|5411|5409|5418|5416|5408|5407|31828
1651835700000|2022-05-06 11:15:00|5412|5410|5412|5410|5412|5411|5406|5404|10499
1651836000000|2022-05-06 11:20:00|5413|5409|5415|5413|5415|5413|5410|5408|8932
1651836300000|2022-05-06 11:25:00|5414|5414|5418|5416|5421|5420|5414|5412|16951
1651836600000|2022-05-06 11:30:00|5419|5417|5411|5409|5420|5419|5406|5404|13558
1651836900000|2022-05-06 11:35:00|5412|5410|5418|5416|5422|5420|5411|5410|9256
1651837200000|2022-05-06 11:40:00|5417|5417|5419|5417|5420|5418|5415|5413|9506
1651837500000|2022-05-06 11:45:00|5420|5418|5420|5418|5423|5421|5419|5417|18478
1651837800000|2022-05-06 11:50:00|5421|5419|5416|5414|5421|5419|5414|5413|6820
1651838100000|2022-05-06 11:55:00|5415|5413|5420|5418|5421|5419|5413|5412|11667
1651838400000|2022-05-06 12:00:00|5419|5417|5422|5420|5423|5422|5417|5415|3469
1651838700000|2022-05-06 12:05:00|5421|5421|5428|5426|5429|5427|5417|5415|24405
1651839000000|2022-05-06 12:10:00|5427|5425|5426|5424|5431|5428|5421|5419|15404
1651839300000|2022-05-06 12:15:00|5427|5425|5431|5429|5441|5438|5427|5425|7264
1651839600000|2022-05-06 12:20:00|5430|5428|5429|5428|5434|5432|5425|5424|9194
1651839900000|2022-05-06 12:25:00|5428|5427|5440|5438|5441|5439|5426|5425|11268
1651840200000|2022-05-06 12:30:00|5441|5439|5446|5443|5466|5463|5437|5434|24314
1651840500000|2022-05-06 12:35:00|5447|5444|5468|5466|5469|5466|5445|5443|9650
1651840800000|2022-05-06 12:40:00|5469|5467|5459|5456|5478|5475|5457|5455|21240
1651841100000|2022-05-06 12:45:00|5460|5457|5444|5442|5464|5462|5442|5440|21802
1651841400000|2022-05-06 12:50:00|5445|5443|5440|5437|5452|5450|5436|5435|20952
1651841700000|2022-05-06 12:55:00|5441|5438|5433|5431|5441|5439|5429|5428|18969
1651842000000|2022-05-06 13:00:00|5434|5432|5418|5416|5439|5437|5417|5416|26661
1651842300000|2022-05-06 13:05:00|5420|5417|5420|5418|5430|5428|5414|5412|17215
1651842600000|2022-05-06 13:10:00|5419|5417|5433|5431|5436|5434|5415|5413|19847
1651842900000|2022-05-06 13:15:00|5434|5432|5423|5421|5434|5433|5420|5418|21205
1651843200000|2022-05-06 13:20:00|5424|5422|5434|5431|5437|5435|5423|5421|21222
1651843500000|2022-05-06 13:25:00|5433|5432|5440|5439|5440|5439|5432|5430|24532
1651843800000|2022-05-06 13:30:00|5439|5438|5432|5430|5464|5462|5428|5426|122187
1651844100000|2022-05-06 13:35:00|5431|5429|5415|5412|5436|5434|5411|5410|54173
1651844400000|2022-05-06 13:40:00|5414|5411|5404|5401|5420|5417|5401|5400|40471
1651844700000|2022-05-06 13:45:00|5405|5402|5394|5393|5407|5404|5381|5379|54309
1651845000000|2022-05-06 13:50:00|5395|5394|5379|5377|5405|5402|5378|5377|46921
1651845300000|2022-05-06 13:55:00|5380|5378|5376|5374|5384|5381|5364|5362|43152
1651845600000|2022-05-06 14:00:00|5377|5373|5383|5381|5392|5390|5373|5371|33193
1651845900000|2022-05-06 14:05:00|5384|5382|5395|5393|5410|5407|5384|5382|46614
1651846200000|2022-05-06 14:10:00|5396|5394|5398|5396|5402|5399|5381|5378|45959
1651846500000|2022-05-06 14:15:00|5399|5397|5412|5410|5419|5418|5399|5396|52745
1651846800000|2022-05-06 14:20:00|5411|5409|5420|5418|5426|5424|5409|5407|45459
1651847100000|2022-05-06 14:25:00|5421|5419|5418|5416|5437|5435|5418|5416|54246
1651847400000|2022-05-06 14:30:00|5417|5417|5423|5421|5438|5437|5417|5415|31337
1651847700000|2022-05-06 14:35:00|5424|5422|5423|5421|5424|5422|5411|5410|38035
1651848000000|2022-05-06 14:40:00|5424|5422|5428|5426|5434|5432|5418|5416|35531
1651848300000|2022-05-06 14:45:00|5427|5425|5448|5447|5453|5451|5425|5424|79978
1651848600000|2022-05-06 14:50:00|5449|5446|5455|5453|5457|5455|5444|5443|63950
1651848900000|2022-05-06 14:55:00|5456|5454|5455|5454|5465|5462|5450|5448|205668
1651849200000|2022-05-06 15:00:00|5454|5453|5445|5444|5456|5455|5441|5440|40468
1651849500000|2022-05-06 15:05:00|5446|5445|5457|5455|5461|5459|5440|5438|38114
1651849800000|2022-05-06 15:10:00|5456|5456|5462|5460|5462|5461|5448|5446|34284
1651850100000|2022-05-06 15:15:00|5461|5459|5454|5453|5463|5462|5454|5453|30980
1651850400000|2022-05-06 15:20:00|5455|5454|5464|5462|5468|5466|5453|5452|38362
1651850700000|2022-05-06 15:25:00|5465|5463|5461|5458|5465|5464|5453|5451|43318
1652079600000|2022-05-09 07:00:00|5370|5366|5286|5283|5370|5366|5286|5283|168161
1652079900000|2022-05-09 07:05:00|5285|5284|5325|5324|5329|5326|5282|5280|91860
1652080200000|2022-05-09 07:10:00|5328|5325|5326|5324|5345|5341|5325|5321|22246
1652080500000|2022-05-09 07:15:00|5327|5325|5341|5339|5348|5347|5326|5323|25532
1652080800000|2022-05-09 07:20:00|5340|5337|5318|5316|5344|5342|5316|5313|31683
1652081100000|2022-05-09 07:25:00|5319|5317|5315|5313|5325|5324|5310|5308|27011
1652081400000|2022-05-09 07:30:00|5316|5314|5334|5331|5337|5335|5314|5312|29416
1652081700000|2022-05-09 07:35:00|5333|5332|5329|5326|5339|5337|5328|5325|23623
1652082000000|2022-05-09 07:40:00|5330|5327|5297|5295|5333|5331|5296|5294|43697
1652082300000|2022-05-09 07:45:00|5296|5294|5311|5309|5311|5309|5291|5288|31867
1652082600000|2022-05-09 07:50:00|5312|5310|5320|5317|5320|5318|5304|5303|18441
1652082900000|2022-05-09 07:55:00|5319|5318|5316|5314|5322|5320|5304|5302|33067
1652083200000|2022-05-09 08:00:00|5317|5315|5304|5303|5318|5315|5297|5294|20956
1652083500000|2022-05-09 08:05:00|5305|5304|5303|5301|5307|5305|5298|5297|19487
1652083800000|2022-05-09 08:10:00|5304|5302|5307|5306|5312|5311|5302|5301|20649
1652084100000|2022-05-09 08:15:00|5306|5305|5287|5284|5307|5306|5285|5283|33200
1652084400000|2022-05-09 08:20:00|5286|5285|5268|5266|5289|5287|5265|5262|44913
1652084700000|2022-05-09 08:25:00|5267|5267|5260|5257|5271|5269|5260|5257|20349
1652085000000|2022-05-09 08:30:00|5259|5258|5239|5236|5259|5259|5236|5233|44512
1652085300000|2022-05-09 08:35:00|5238|5235|5233|5231|5239|5237|5232|5230|31598
1652085600000|2022-05-09 08:40:00|5232|5229|5231|5229|5241|5238|5217|5215|68719
1652085900000|2022-05-09 08:45:00|5232|5230|5213|5211|5232|5230|5212|5211|42894
1652086200000|2022-05-09 08:50:00|5214|5212|5209|5208|5215|5214|5203|5201|82077
1652086500000|2022-05-09 08:55:00|5210|5209|5200|5198|5212|5210|5199|5197|81230
1652086800000|2022-05-09 09:00:00|5199|5197|5210|5209|5213|5211|5197|5195|27011
1652087100000|2022-05-09 09:05:00|5211|5210|5213|5211|5222|5221|5209|5208|28663
1652087400000|2022-05-09 09:10:00|5212|5212|5248|5244|5254|5251|5212|5212|72843
1652087700000|2022-05-09 09:15:00|5249|5245|5243|5241|5255|5253|5242|5239|15118
1652088000000|2022-05-09 09:20:00|5244|5242|5246|5244|5255|5252|5243|5242|15984
1652088300000|2022-05-09 09:25:00|5245|5245|5231|5229|5245|5245|5228|5226|16581
1652088600000|2022-05-09 09:30:00|5230|5228|5223|5221|5232|5231|5222|5221|14529
1652088900000|2022-05-09 09:35:00|5224|5222|5227|5225|5233|5232|5223|5221|11615
1652089200000|2022-05-09 09:40:00|5228|5226|5230|5228|5232|5231|5221|5220|14688
1652089500000|2022-05-09 09:45:00|5231|5229|5230|5228|5231|5229|5223|5221|7370
1652089800000|2022-05-09 09:50:00|5231|5229|5229|5226|5236|5234|5224|5223|11439
1652090100000|2022-05-09 09:55:00|5228|5227|5226|5225|5230|5228|5220|5218|13901
1652090400000|2022-05-09 10:00:00|5227|5226|5228|5226|5232|5230|5226|5225|8862
1652090700000|2022-05-09 10:05:00|5227|5225|5228|5226|5229|5227|5222|5220|9670
1652091000000|2022-05-09 10:10:00|5229|5227|5221|5219|5230|5228|5221|5219|26996
1652091300000|2022-05-09 10:15:00|5222|5220|5214|5213|5222|5220|5211|5209|58074
1652091600000|2022-05-09 10:20:00|5215|5212|5200|5198|5215|5214|5196|5195|36913
1652091900000|2022-05-09 10:25:00|5201|5199|5209|5208|5210|5208|5201|5199|14685
1652092200000|2022-05-09 10:30:00|5210|5209|5194|5193|5213|5212|5194|5193|24405
1652092500000|2022-05-09 10:35:00|5195|5194|5189|5187|5199|5198|5189|5187|21922
1652092800000|2022-05-09 10:40:00|5190|5188|5188|5187|5191|5190|5179|5177|21592
1652093100000|2022-05-09 10:45:00|5189|5188|5186|5184|5189|5188|5175|5174|31865
1652093400000|2022-05-09 10:50:00|5187|5185|5182|5180|5187|5185|5177|5175|102077
1652093700000|2022-05-09 10:55:00|5181|5179|5177|5175|5188|5186|5172|5171|31546
1652094000000|2022-05-09 11:00:00|5176|5176|5185|5183|5189|5188|5176|5176|32699
1652094300000|2022-05-09 11:05:00|5184|5184|5192|5190|5194|5192|5180|5179|16770
1652094600000|2022-05-09 11:10:00|5193|5191|5185|5183|5193|5192|5184|5183|20721
1652094900000|2022-05-09 11:15:00|5184|5182|5177|5176|5188|5186|5177|5175|46899
1652095200000|2022-05-09 11:20:00|5178|5175|5182|5181|5183|5182|5174|5172|23008
1652095500000|2022-05-09 11:25:00|5181|5180|5180|5178|5183|5182|5179|5177|10416
1652095800000|2022-05-09 11:30:00|5179|5177|5179|5178|5182|5181|5176|5175|34301
1652096100000|2022-05-09 11:35:00|5178|5177|5187|5185|5187|5185|5176|5175|23783
1652096400000|2022-05-09 11:40:00|5188|5186|5193|5191|5193|5192|5187|5185|21900
1652096700000|2022-05-09 11:45:00|5192|5190|5198|5196|5201|5200|5190|5189|12359
1652097000000|2022-05-09 11:50:00|5199|5197|5204|5203|5204|5203|5198|5196|9583
1652097300000|2022-05-09 11:55:00|5206|5204|5199|5197|5206|5204|5196|5194|5000
1652097600000|2022-05-09 12:00:00|5198|5196|5209|5207|5209|5207|5195|5193|39297
1652097900000|2022-05-09 12:05:00|5210|5208|5221|5219|5222|5220|5207|5205|20965
1652098200000|2022-05-09 12:10:00|5220|5220|5215|5213|5223|5221|5211|5209|42781
1652098500000|2022-05-09 12:15:00|5216|5212|5219|5217|5220|5218|5210|5208|29004
1652098800000|2022-05-09 12:20:00|5218|5216|5215|5214|5221|5219|5213|5212|21269
1652099100000|2022-05-09 12:25:00|5216|5213|5207|5206|5222|5220|5207|5205|20609
1652099400000|2022-05-09 12:30:00|5206|5205|5203|5201|5209|5207|5199|5197|14289
1652099700000|2022-05-09 12:35:00|5204|5202|5221|5219|5221|5219|5204|5202|11017
1652100000000|2022-05-09 12:40:00|5222|5220|5230|5228|5240|5239|5222|5220|18143
1652100300000|2022-05-09 12:45:00|5231|5229|5230|5228|5234|5232|5228|5226|8595
1652100600000|2022-05-09 12:50:00|5231|5229|5244|5242|5244|5243|5225|5223|21410
1652100900000|2022-05-09 12:55:00|5245|5243|5236|5234|5248|5247|5232|5230|24155
1652101200000|2022-05-09 13:00:00|5235|5233|5229|5228|5236|5234|5228|5226|19376
1652101500000|2022-05-09 13:05:00|5230|5229|5238|5236|5238|5237|5229|5228|21813
1652101800000|2022-05-09 13:10:00|5239|5237|5247|5244|5250|5249|5232|5230|49608
1652102100000|2022-05-09 13:15:00|5246|5243|5249|5247|5250|5249|5246|5243|14161
1652102400000|2022-05-09 13:20:00|5250|5248|5245|5243|5256|5253|5242|5240|43150
1652102700000|2022-05-09 13:25:00|5246|5244|5245|5243|5249|5248|5240|5239|84798
1652103000000|2022-05-09 13:30:00|5244|5242|5258|5256|5259|5258|5226|5224|137391
1652103300000|2022-05-09 13:35:00|5257|5255|5267|5265|5268|5266|5241|5238|94634
1652103600000|2022-05-09 13:40:00|5266|5264|5238|5236|5268|5267|5224|5222|108142
1652103900000|2022-05-09 13:45:00|5237|5235|5238|5235|5239|5238|5219|5217|53637
1652104200000|2022-05-09 13:50:00|5239|5236|5270|5269|5273|5271|5235|5233|88406
1652104500000|2022-05-09 13:55:00|5269|5268|5266|5263|5272|5270|5254|5252|21421
1652104800000|2022-05-09 14:00:00|5265|5265|5262|5260|5272|5271|5252|5251|27162
1652105100000|2022-05-09 14:05:00|5263|5261|5246|5244|5264|5263|5243|5242|33034
1652105400000|2022-05-09 14:10:00|5247|5245|5265|5262|5271|5270|5247|5245|36389
1652105700000|2022-05-09 14:15:00|5264|5263|5258|5256|5271|5270|5255|5254|25768
1652106000000|2022-05-09 14:20:00|5257|5255|5248|5247|5260|5259|5246|5245|24214
1652106300000|2022-05-09 14:25:00|5247|5246|5243|5241|5258|5257|5239|5238|76442
1652106600000|2022-05-09 14:30:00|5242|5240|5244|5242|5249|5247|5231|5230|33139
1652106900000|2022-05-09 14:35:00|5243|5241|5233|5231|5250|5248|5229|5227|35065
1652107200000|2022-05-09 14:40:00|5234|5232|5236|5234|5240|5238|5229|5227|28589
1652107500000|2022-05-09 14:45:00|5235|5233|5240|5238|5246|5245|5235|5233|27767
1652107800000|2022-05-09 14:50:00|5241|5239|5230|5229|5244|5243|5229|5228|36331
1652108100000|2022-05-09 14:55:00|5229|5228|5220|5218|5232|5231|5219|5218|31497
1652108400000|2022-05-09 15:00:00|5219|5217|5223|5222|5229|5227|5215|5213|34514
1652108700000|2022-05-09 15:05:00|5222|5221|5211|5210|5223|5221|5208|5206|103035
1652109000000|2022-05-09 15:10:00|5210|5209|5211|5210|5213|5212|5207|5206|50900
1652109300000|2022-05-09 15:15:00|5210|5209|5220|5219|5226|5224|5210|5209|521881
1652109600000|2022-05-09 15:20:00|5219|5218|5199|5198|5220|5219|5199|5198|85659
1652109900000|2022-05-09 15:25:00|5200|5199|5193|5191|5203|5202|5189|5187|115202
1652166000000|2022-05-10 07:00:00|5220|5201|5199|5196|5245|5242|5193|5190|71465
1652166300000|2022-05-10 07:05:00|5198|5197|5229|5226|5242|5238|5196|5194|65016
1652166600000|2022-05-10 07:10:00|5228|5227|5213|5211|5228|5227|5204|5201|29204
1652166900000|2022-05-10 07:15:00|5212|5210|5224|5222|5239|5237|5210|5208|31517
1652167200000|2022-05-10 07:20:00|5223|5221|5247|5244|5248|5247|5220|5218|35221
1652167500000|2022-05-10 07:25:00|5246|5245|5262|5259|5262|5260|5238|5236|60536
1652167800000|2022-05-10 07:30:00|5263|5260|5223|5221|5263|5261|5223|5221|34552
1652168100000|2022-05-10 07:35:00|5222|5220|5217|5216|5231|5228|5211|5207|27639
1652168400000|2022-05-10 07:40:00|5218|5215|5225|5224|5228|5226|5212|5210|19089
1652168700000|2022-05-10 07:45:00|5224|5223|5211|5209|5224|5223|5209|5207|13041
1652169000000|2022-05-10 07:50:00|5212|5210|5218|5216|5222|5221|5212|5209|11596
1652169300000|2022-05-10 07:55:00|5217|5215|5221|5220|5223|5221|5213|5211|15754
1652169600000|2022-05-10 08:00:00|5222|5221|5212|5209|5225|5224|5206|5204|13718
1652169900000|2022-05-10 08:05:00|5211|5208|5207|5204|5213|5212|5190|5188|19766
1652170200000|2022-05-10 08:10:00|5208|5205|5203|5202|5213|5212|5202|5200|11723
1652170500000|2022-05-10 08:15:00|5204|5201|5213|5211|5215|5214|5204|5201|10767
1652170800000|2022-05-10 08:20:00|5212|5210|5216|5214|5221|5219|5210|5209|11953
1652171100000|2022-05-10 08:25:00|5215|5215|5216|5213|5219|5218|5208|5207|22547
1652171400000|2022-05-10 08:30:00|5215|5214|5202|5200|5217|5216|5192|5191|27659
1652171700000|2022-05-10 08:35:00|5201|5199|5204|5202|5205|5204|5194|5193|24293
1652172000000|2022-05-10 08:40:00|5205|5203|5205|5203|5208|5206|5197|5195|8096
1652172300000|2022-05-10 08:45:00|5207|5204|5205|5203|5209|5207|5196|5194|7370
1652172600000|2022-05-10 08:50:00|5206|5204|5204|5202|5206|5204|5202|5200|9951
1652172900000|2022-05-10 08:55:00|5205|5203|5201|5199|5207|5205|5199|5196|8079
1652173200000|2022-05-10 09:00:00|5200|5198|5202|5200|5207|5204|5196|5194|14708
1652173500000|2022-05-10 09:05:00|5203|5201|5206|5204|5209|5207|5201|5199|9826
1652173800000|2022-05-10 09:10:00|5205|5203|5209|5207|5210|5208|5197|5196|18349
1652174100000|2022-05-10 09:15:00|5210|5208|5201|5199|5211|5209|5197|5195|18888
1652174400000|2022-05-10 09:20:00|5202|5200|5199|5197|5203|5200|5195|5193|7038
1652174700000|2022-05-10 09:25:00|5201|5198|5185|5183|5201|5199|5183|5182|33136
1652175000000|2022-05-10 09:30:00|5186|5184|5198|5196|5199|5197|5182|5180|14461
1652175300000|2022-05-10 09:35:00|5197|5197|5196|5194|5198|5197|5192|5190|9405
1652175600000|2022-05-10 09:40:00|5197|5195|5192|5190|5202|5201|5191|5190|13195
1652175900000|2022-05-10 09:45:00|5193|5191|5199|5197|5200|5198|5190|5189|52434
1652176200000|2022-05-10 09:50:00|5200|5198|5189|5188|5202|5200|5186|5184|56363
1652176500000|2022-05-10 09:55:00|5190|5187|5186|5184|5192|5191|5183|5181|25934
1652176800000|2022-05-10 10:00:00|5187|5185|5185|5183|5188|5186|5181|5179|9572
1652177100000|2022-05-10 10:05:00|5184|5184|5189|5188|5192|5190|5180|5179|19668
1652177400000|2022-05-10 10:10:00|5188|5187|5195|5193|5200|5199|5186|5185|9841
1652177700000|2022-05-10 10:15:00|5194|5192|5197|5195|5199|5196|5190|5188|13163
1652178000000|2022-05-10 10:20:00|5196|5194|5201|5199|5208|5206|5195|5194|23088
1652178300000|2022-05-10 10:25:00|5202|5200|5201|5199|5203|5201|5198|5196|6689
1652178600000|2022-05-10 10:30:00|5203|5200|5215|5213|5216|5214|5202|5200|11439
1652178900000|2022-05-10 10:35:00|5214|5212|5217|5215|5217|5216|5210|5209|7243
1652179200000|2022-05-10 10:40:00|5218|5216|5217|5215|5219|5218|5213|5212|8518
1652179500000|2022-05-10 10:45:00|5218|5216|5220|5218|5221|5220|5216|5215|5724
1652179800000|2022-05-10 10:50:00|5221|5219|5217|5214|5227|5226|5216|5214|22240
1652180100000|2022-05-10 10:55:00|5218|5215|5206|5203|5218|5217|5205|5203|12842
1652180400000|2022-05-10 11:00:00|5207|5204|5208|5206|5214|5212|5207|5204|8603
1652180700000|2022-05-10 11:05:00|5207|5205|5210|5208|5211|5210|5202|5200|6471
1652181000000|2022-05-10 11:10:00|5209|5207|5200|5199|5210|5209|5200|5198|7013
1652181300000|2022-05-10 11:15:00|5199|5198|5197|5194|5199|5198|5195|5194|268943
1652181600000|2022-05-10 11:20:00|5196|5195|5199|5197|5202|5201|5195|5194|8532
1652181900000|2022-05-10 11:25:00|5198|5198|5200|5198|5202|5201|5197|5196|15874
1652182200000|2022-05-10 11:30:00|5199|5197|5205|5203|5208|5207|5198|5197|16904
1652182500000|2022-05-10 11:35:00|5206|5204|5197|5196|5206|5205|5197|5195|5655
1652182800000|2022-05-10 11:40:00|5196|5195|5204|5202|5208|5206|5194|5192|19075
1652183100000|2022-05-10 11:45:00|5203|5203|5207|5206|5209|5208|5200|5199|7648
1652183400000|2022-05-10 11:50:00|5208|5207|5202|5200|5209|5208|5202|5200|6160
1652183700000|2022-05-10 11:55:00|5201|5199|5210|5207|5212|5210|5201|5199|7734
1652184000000|2022-05-10 12:00:00|5209|5206|5200|5199|5209|5206|5199|5198|6869
1652184300000|2022-05-10 12:05:00|5199|5198|5201|5200|5205|5204|5198|5196|10290
1652184600000|2022-05-10 12:10:00|5202|5199|5200|5198|5207|5205|5200|5198|6744
1652184900000|2022-05-10 12:15:00|5201|5199|5200|5198|5201|5200|5192|5191|13157
1652185200000|2022-05-10 12:20:00|5199|5197|5198|5196|5201|5199|5196|5194|52594
1652185500000|2022-05-10 12:25:00|5197|5195|5209|5207|5209|5208|5196|5194|4649
1652185800000|2022-05-10 12:30:00|5210|5208|5225|5223|5229|5228|5208|5207|36035
1652186100000|2022-05-10 12:35:00|5224|5222|5233|5231|5238|5236|5218|5217|26342
1652186400000|2022-05-10 12:40:00|5232|5230|5228|5226|5234|5231|5227|5225|10483
1652186700000|2022-05-10 12:45:00|5227|5227|5227|5226|5232|5230|5224|5222|11094
1652187000000|2022-05-10 12:50:00|5228|5227|5242|5239|5242|5240|5228|5226|35530
1652187300000|2022-05-10 12:55:00|5243|5240|5246|5244|5249|5248|5240|5238|19187
1652187600000|2022-05-10 13:00:00|5245|5243|5245|5243|5251|5249|5241|5240|26263
1652187900000|2022-05-10 13:05:00|5246|5244|5257|5255|5257|5256|5241|5239|37874
1652188200000|2022-05-10 13:10:00|5256|5254|5258|5256|5264|5263|5256|5254|24791
1652188500000|2022-05-10 13:15:00|5257|5255|5253|5252|5257|5255|5248|5246|6825
1652188800000|2022-05-10 13:20:00|5252|5251|5256|5254|5256|5255|5249|5247|12935
1652189100000|2022-05-10 13:25:00|5255|5253|5248|5246|5256|5254|5245|5243|30624
1652189400000|2022-05-10 13:30:00|5249|5247|5244|5243|5261|5259|5240|5238|58783
1652189700000|2022-05-10 13:35:00|5245|5244|5249|5247|5251|5250|5228|5226|51843
1652190000000|2022-05-10 13:40:00|5250|5248|5238|5235|5251|5249|5233|5232|55139
1652190300000|2022-05-10 13:45:00|5237|5234|5239|5237|5245|5243|5225|5223|72346
1652190600000|2022-05-10 13:50:00|5238|5236|5252|5249|5257|5256|5235|5233|63641
1652190900000|2022-05-10 13:55:00|5251|5248|5264|5263|5266|5265|5247|5244|43693
1652191200000|2022-05-10 14:00:00|5265|5262|5254|5252|5265|5264|5251|5249|42958
1652191500000|2022-05-10 14:05:00|5253|5253|5257|5255|5271|5268|5253|5253|47257
1652191800000|2022-05-10 14:10:00|5258|5256|5244|5242|5263|5261|5243|5242|31830
1652192100000|2022-05-10 14:15:00|5245|5243|5245|5243|5253|5252|5242|5241|35550
1652192400000|2022-05-10 14:20:00|5244|5242|5232|5230|5254|5252|5231|5229|48781
1652192700000|2022-05-10 14:25:00|5231|5229|5224|5222|5234|5232|5218|5215|32831
1652193000000|2022-05-10 14:30:00|5223|5221|5220|5218|5227|5225|5215|5213|42476
1652193300000|2022-05-10 14:35:00|5219|5217|5201|5200|5219|5218|5201|5200|32098
1652193600000|2022-05-10 14:40:00|5200|5199|5209|5207|5209|5208|5200|5198|62073
1652193900000|2022-05-10 14:45:00|5208|5206|5200|5198|5208|5207|5196|5195|45769
1652194200000|2022-05-10 14:50:00|5199|5197|5202|5200|5205|5204|5194|5193|32967
1652194500000|2022-05-10 14:55:00|5201|5199|5191|5189|5202|5199|5189|5188|25646
1652194800000|2022-05-10 15:00:00|5190|5188|5191|5189|5200|5198|5185|5183|30941
1652195100000|2022-05-10 15:05:00|5190|5188|5184|5182|5193|5191|5182|5180|39763
1652195400000|2022-05-10 15:10:00|5183|5180|5172|5169|5186|5184|5171|5168|2929
1652195700000|2022-05-10 15:15:00|5173|5168|5174|5171|5178|5175|5167|5164|2909
1652196000000|2022-05-10 15:20:00|5175|5172|5163|5161|5178|5176|5163|5161|5198
1652196300000|2022-05-10 15:25:00|5164|5162|5172|5168|5172|5169|5158|5154|5781
1652252400000|2022-05-11 07:00:00|5286|5285|5259|5258|5307|5302|5256|5253|105770
1652252700000|2022-05-11 07:05:00|5260|5259|5269|5266|5282|5279|5260|5258|37563
1652253000000|2022-05-11 07:10:00|5268|5265|5252|5251|5270|5268|5239|5237|56849
1652253300000|2022-05-11 07:15:00|5253|5250|5241|5239|5254|5253|5241|5239|38279
1652253600000|2022-05-11 07:20:00|5242|5240|5237|5235|5256|5254|5234|5232|24403
1652253900000|2022-05-11 07:25:00|5236|5236|5237|5235|5241|5240|5222|5220|26591
1652254200000|2022-05-11 07:30:00|5236|5234|5236|5233|5238|5237|5225|5223|30043
1652254500000|2022-05-11 07:35:00|5235|5234|5259|5257|5259|5258|5232|5231|21118
1652254800000|2022-05-11 07:40:00|5258|5256|5261|5259|5273|5271|5257|5254|28081
1652255100000|2022-05-11 07:45:00|5262|5260|5271|5269|5272|5270|5262|5259|11675
1652255400000|2022-05-11 07:50:00|5270|5270|5277|5275|5283|5281|5270|5268|15221
1652255700000|2022-05-11 07:55:00|5276|5276|5273|5271|5278|5277|5271|5268|16352
1652256000000|2022-05-11 08:00:00|5272|5270|5280|5279|5284|5282|5272|5270|19075
1652256300000|2022-05-11 08:05:00|5281|5280|5296|5295|5300|5298|5279|5278|22865
1652256600000|2022-05-11 08:10:00|5297|5296|5314|5312|5320|5317|5297|5296|38215
1652256900000|2022-05-11 08:15:00|5313|5311|5318|5316|5322|5320|5307|5305|24594
1652257200000|2022-05-11 08:20:00|5319|5317|5346|5344|5348|5346|5315|5313|52634
1652257500000|2022-05-11 08:25:00|5345|5343|5358|5356|5361|5359|5345|5343|47171
1652257800000|2022-05-11 08:30:00|5357|5355|5336|5334|5358|5355|5331|5328|24150
1652258100000|2022-05-11 08:35:00|5335|5335|5356|5354|5359|5358|5335|5334|20008
1652258400000|2022-05-11 08:40:00|5355|5353|5365|5363|5365|5363|5348|5346|16564
1652258700000|2022-05-11 08:45:00|5366|5364|5360|5358|5373|5371|5357|5355|20130
1652259000000|2022-05-11 08:50:00|5361|5359|5359|5357|5361|5360|5353|5352|18010
1652259300000|2022-05-11 08:55:00|5358|5358|5350|5348|5359|5358|5346|5344|26565
1652259600000|2022-05-11 09:00:00|5351|5349|5346|5344|5359|5357|5343|5342|20553
1652259900000|2022-05-11 09:05:00|5345|5343|5350|5348|5357|5356|5343|5341|24430
1652260200000|2022-05-11 09:10:00|5351|5349|5349|5348|5356|5354|5347|5346|12228
1652260500000|2022-05-11 09:15:00|5350|5349|5341|5339|5359|5356|5340|5339|10606
1652260800000|2022-05-11 09:20:00|5340|5338|5325|5322|5341|5340|5325|5322|17511
1652261100000|2022-05-11 09:25:00|5324|5323|5321|5319|5330|5328|5313|5310|37689
1652261400000|2022-05-11 09:30:00|5322|5320|5335|5334|5336|5335|5322|5319|16439
1652261700000|2022-05-11 09:35:00|5336|5335|5345|5344|5346|5345|5334|5333|25077
1652262000000|2022-05-11 09:40:00|5346|5345|5322|5319|5349|5348|5321|5319|29005
1652262300000|2022-05-11 09:45:00|5323|5320|5343|5341|5344|5342|5318|5316|31843
1652262600000|2022-05-11 09:50:00|5342|5340|5333|5330|5349|5348|5328|5325|22522
1652262900000|2022-05-11 09:55:00|5332|5329|5342|5340|5343|5341|5330|5327|11881
1652263200000|2022-05-11 10:00:00|5343|5341|5343|5341|5349|5347|5342|5340|5660
1652263500000|2022-05-11 10:05:00|5342|5342|5344|5343|5345|5344|5340|5339|11074
1652263800000|2022-05-11 10:10:00|5345|5344|5358|5356|5358|5356|5344|5342|14034
1652264100000|2022-05-11 10:15:00|5357|5355|5352|5351|5358|5356|5350|5349|22842
1652264400000|2022-05-11 10:20:00|5351|5350|5339|5337|5352|5351|5336|5335|11498
1652264700000|2022-05-11 10:25:00|5340|5338|5337|5335|5343|5342|5336|5335|6448
1652265000000|2022-05-11 10:30:00|5336|5336|5354|5353|5355|5353|5335|5334|23495
1652265300000|2022-05-11 10:35:00|5355|5354|5352|5350|5358|5356|5350|5349|38102
1652265600000|2022-05-11 10:40:00|5353|5351|5354|5353|5356|5355|5351|5350|17118
1652265900000|2022-05-11 10:45:00|5355|5354|5357|5355|5358|5356|5346|5344|32671
1652266200000|2022-05-11 10:50:00|5358|5356|5359|5358|5362|5360|5357|5355|10581
1652266500000|2022-05-11 10:55:00|5358|5357|5352|5350|5362|5360|5352|5350|26567
1652266800000|2022-05-11 11:00:00|5353|5351|5360|5358|5360|5358|5350|5349|11832
1652267100000|2022-05-11 11:05:00|5359|5359|5360|5358|5363|5362|5355|5353|12881
1652267400000|2022-05-11 11:10:00|5359|5356|5361|5360|5362|5361|5358|5356|6130
1652267700000|2022-05-11 11:15:00|5360|5359|5365|5363|5365|5363|5351|5349|27769
1652268000000|2022-05-11 11:20:00|5364|5362|5366|5364|5372|5370|5362|5361|14661
1652268300000|2022-05-11 11:25:00|5367|5365|5360|5358|5369|5368|5360|5358|12545
1652268600000|2022-05-11 11:30:00|5359|5359|5356|5354|5362|5361|5355|5354|3749
1652268900000|2022-05-11 11:35:00|5355|5353|5363|5361|5367|5365|5351|5350|23163
1652269200000|2022-05-11 11:40:00|5362|5360|5359|5358|5369|5367|5357|5354|11492
1652269500000|2022-05-11 11:45:00|5358|5357|5351|5349|5359|5358|5350|5348|9459
1652269800000|2022-05-11 11:50:00|5352|5350|5348|5346|5354|5353|5346|5345|8580
1652270100000|2022-05-11 11:55:00|5347|5347|5337|5334|5348|5347|5331|5329|11953
1652270400000|2022-05-11 12:00:00|5336|5332|5333|5332|5341|5339|5330|5327|7383
1652270700000|2022-05-11 12:05:00|5334|5331|5327|5325|5338|5337|5324|5322|17452
1652271000000|2022-05-11 12:10:00|5328|5326|5326|5324|5330|5328|5322|5320|6604
1652271300000|2022-05-11 12:15:00|5327|5325|5330|5328|5335|5333|5326|5324|6247
1652271600000|2022-05-11 12:20:00|5329|5327|5326|5324|5332|5331|5321|5320|10612
1652271900000|2022-05-11 12:25:00|5325|5323|5333|5325|5338|5336|5323|5322|14253
1652272200000|2022-05-11 12:30:00|5330|5323|5303|5299|5333|5323|5271|5269|54429
1652272500000|2022-05-11 12:35:00|5302|5298|5274|5271|5306|5303|5273|5270|18447
1652272800000|2022-05-11 12:40:00|5275|5272|5273|5272|5278|5276|5262|5259|93659
1652273100000|2022-05-11 12:45:00|5274|5273|5282|5280|5296|5293|5274|5273|26717
1652273400000|2022-05-11 12:50:00|5281|5279|5267|5264|5282|5279|5266|5264|24929
1652273700000|2022-05-11 12:55:00|5266|5263|5259|5256|5270|5269|5254|5252|35171
1652274000000|2022-05-11 13:00:00|5260|5257|5265|5263|5268|5266|5259|5256|104357
1652274300000|2022-05-11 13:05:00|5264|5264|5269|5267|5270|5269|5261|5259|19467
1652274600000|2022-05-11 13:10:00|5268|5268|5274|5272|5274|5272|5259|5257|30605
1652274900000|2022-05-11 13:15:00|5273|5273|5284|5282|5287|5285|5266|5264|33833
1652275200000|2022-05-11 13:20:00|5285|5283|5309|5306|5310|5308|5285|5283|67587
1652275500000|2022-05-11 13:25:00|5308|5307|5309|5307|5316|5314|5296|5294|58275
1652275800000|2022-05-11 13:30:00|5310|5308|5322|5321|5346|5343|5310|5308|66984
1652276100000|2022-05-11 13:35:00|5321|5320|5328|5327|5332|5329|5314|5312|62630
1652276400000|2022-05-11 13:40:00|5327|5326|5352|5350|5355|5353|5316|5314|44873
1652276700000|2022-05-11 13:45:00|5353|5351|5372|5370|5380|5379|5349|5347|52474
1652277000000|2022-05-11 13:50:00|5371|5369|5365|5363|5382|5381|5363|5362|52293
1652277300000|2022-05-11 13:55:00|5364|5362|5361|5358|5364|5362|5344|5342|64700
1652277600000|2022-05-11 14:00:00|5360|5359|5368|5366|5371|5368|5349|5347|45821
1652277900000|2022-05-11 14:05:00|5369|5367|5349|5347|5369|5368|5343|5341|48144
1652278200000|2022-05-11 14:10:00|5350|5348|5348|5346|5355|5353|5337|5336|29413
1652278500000|2022-05-11 14:15:00|5347|5347|5339|5338|5350|5348|5334|5332|42363
1652278800000|2022-05-11 14:20:00|5340|5339|5360|5358|5363|5361|5339|5338|26656
1652279100000|2022-05-11 14:25:00|5361|5359|5351|5350|5363|5361|5337|5336|37581
1652279400000|2022-05-11 14:30:00|5350|5349|5347|5345|5356|5354|5344|5343|58485
1652279700000|2022-05-11 14:35:00|5346|5346|5365|5362|5365|5364|5339|5337|23147
1652280000000|2022-05-11 14:40:00|5364|5361|5377|5376|5377|5376|5362|5361|30322
1652280300000|2022-05-11 14:45:00|5376|5375|5372|5371|5377|5376|5362|5361|58110
1652280600000|2022-05-11 14:50:00|5371|5370|5374|5372|5375|5373|5357|5356|43665
1652280900000|2022-05-11 14:55:00|5373|5371|5369|5368|5378|5377|5358|5357|55360
1652281200000|2022-05-11 15:00:00|5368|5367|5360|5358|5371|5370|5351|5350|41396
1652281500000|2022-05-11 15:05:00|5359|5359|5359|5357|5367|5365|5350|5348|26730
1652281800000|2022-05-11 15:10:00|5360|5358|5369|5367|5372|5371|5358|5357|34784
1652282100000|2022-05-11 15:15:00|5368|5366|5350|5349|5369|5368|5343|5342|33313
1652282400000|2022-05-11 15:20:00|5351|5350|5361|5360|5365|5364|5350|5349|34819
1652282700000|2022-05-11 15:25:00|5360|5359|5365|5363|5369|5367|5355|5354|42620
1652338800000|2022-05-12 07:00:00|5165|5158|5148|5142|5168|5162|5139|5136|48766
1652339100000|2022-05-12 07:05:00|5146|5143|5157|5152|5161|5157|5126|5123|45778
1652339400000|2022-05-12 07:10:00|5155|5151|5152|5149|5163|5159|5121|5118|33970
1652339700000|2022-05-12 07:15:00|5151|5150|5175|5172|5181|5180|5148|5145|86890
1652340000000|2022-05-12 07:20:00|5173|5171|5165|5163|5176|5175|5159|5155|49862
1652340300000|2022-05-12 07:25:00|5164|5162|5173|5171|5180|5179|5161|5159|72574
1652340600000|2022-05-12 07:30:00|5171|5170|5164|5162|5176|5174|5152|5150|34303
1652340900000|2022-05-12 07:35:00|5165|5163|5141|5138|5172|5170|5136|5133|23547
1652341200000|2022-05-12 07:40:00|5140|5137|5160|5158|5162|5160|5137|5135|15523
1652341500000|2022-05-12 07:45:00|5159|5157|5182|5181|5184|5181|5155|5153|22279
1652341800000|2022-05-12 07:50:00|5184|5180|5174|5172|5184|5182|5168|5166|11075
1652342100000|2022-05-12 07:55:00|5175|5173|5173|5172|5176|5175|5166|5163|13746
1652342400000|2022-05-12 08:00:00|5175|5173|5164|5161|5183|5181|5151|5150|53400
1652342700000|2022-05-12 08:05:00|5163|5162|5166|5164|5166|5164|5148|5145|24405
1652343000000|2022-05-12 08:10:00|5165|5163|5162|5160|5172|5170|5160|5158|17820
1652343300000|2022-05-12 08:15:00|5161|5159|5170|5167|5172|5170|5160|5158|22848
1652343600000|2022-05-12 08:20:00|5171|5168|5159|5157|5171|5169|5151|5148|32270
1652343900000|2022-05-12 08:25:00|5158|5156|5153|5152|5164|5163|5152|5150|28361
1652344200000|2022-05-12 08:30:00|5154|5153|5149|5147|5162|5161|5146|5144|24163
1652344500000|2022-05-12 08:35:00|5148|5148|5127|5125|5151|5149|5127|5125|23106
1652344800000|2022-05-12 08:40:00|5128|5126|5130|5127|5134|5131|5120|5118|16315
1652345100000|2022-05-12 08:45:00|5129|5128|5116|5114|5132|5131|5116|5113|28573
1652345400000|2022-05-12 08:50:00|5117|5115|5119|5117|5125|5124|5114|5112|19388
1652345700000|2022-05-12 08:55:00|5120|5118|5114|5112|5121|5120|5112|5110|10298
1652346000000|2022-05-12 09:00:00|5113|5111|5111|5109|5121|5119|5109|5106|19012
1652346300000|2022-05-12 09:05:00|5110|5108|5111|5109|5117|5115|5108|5106|15011
1652346600000|2022-05-12 09:10:00|5110|5108|5105|5104|5113|5112|5103|5102|13726
1652346900000|2022-05-12 09:15:00|5106|5105|5116|5114|5119|5117|5104|5103|16807
1652347200000|2022-05-12 09:20:00|5117|5115|5103|5100|5120|5117|5090|5088|68254
1652347500000|2022-05-12 09:25:00|5102|5101|5104|5102|5108|5107|5098|5096|20080
1652347800000|2022-05-12 09:30:00|5103|5101|5074|5072|5103|5101|5074|5072|40840
1652348100000|2022-05-12 09:35:00|5075|5073|5079|5077|5083|5081|5072|5070|19963
1652348400000|2022-05-12 09:40:00|5080|5078|5074|5072|5082|5080|5070|5068|22122
1652348700000|2022-05-12 09:45:00|5072|5071|5067|5065|5074|5073|5065|5062|33302
1652349000000|2022-05-12 09:50:00|5066|5064|5052|5051|5070|5067|5049|5048|28676
1652349300000|2022-05-12 09:55:00|5051|5050|5038|5036|5057|5056|5037|5035|91651
1652349600000|2022-05-12 10:00:00|5039|5037|5043|5042|5055|5053|5038|5036|96446
1652349900000|2022-05-12 10:05:00|5044|5043|5067|5065|5077|5073|5042|5041|96252
1652350200000|2022-05-12 10:10:00|5066|5064|5067|5065|5073|5071|5062|5060|38336
1652350500000|2022-05-12 10:15:00|5066|5064|5060|5058|5072|5070|5055|5053|18050
1652350800000|2022-05-12 10:20:00|5061|5059|5076|5074|5076|5075|5060|5059|18741
1652351100000|2022-05-12 10:25:00|5077|5075|5101|5099|5102|5100|5077|5075|27290
1652351400000|2022-05-12 10:30:00|5102|5100|5096|5094|5103|5101|5094|5092|13013
1652351700000|2022-05-12 10:35:00|5097|5095|5101|5099|5106|5104|5097|5095|13066
1652352000000|2022-05-12 10:40:00|5100|5098|5099|5097|5104|5103|5095|5094|17398
1652352300000|2022-05-12 10:45:00|5100|5098|5094|5092|5103|5101|5088|5086|12050
1652352600000|2022-05-12 10:50:00|5095|5093|5090|5088|5098|5097|5084|5082|24518
1652352900000|2022-05-12 10:55:00|5091|5089|5094|5092|5100|5098|5085|5083|28512
1652353200000|2022-05-12 11:00:00|5095|5093|5091|5089|5105|5103|5090|5088|38182
1652353500000|2022-05-12 11:05:00|5090|5090|5091|5089|5094|5092|5089|5087|18465
1652353800000|2022-05-12 11:10:00|5089|5088|5103|5101|5107|5105|5087|5085|16611
1652354100000|2022-05-12 11:15:00|5104|5102|5094|5092|5104|5103|5094|5092|16648
1652354400000|2022-05-12 11:20:00|5093|5091|5106|5104|5119|5117|5091|5088|82180
1652354700000|2022-05-12 11:25:00|5104|5103|5103|5100|5107|5105|5095|5093|28223
1652355000000|2022-05-12 11:30:00|5102|5101|5105|5103|5105|5104|5092|5090|10641
1652355300000|2022-05-12 11:35:00|5106|5104|5114|5112|5115|5112|5102|5100|16676
1652355600000|2022-05-12 11:40:00|5113|5111|5110|5108|5114|5112|5102|5100|17797
1652355900000|2022-05-12 11:45:00|5109|5107|5097|5094|5109|5107|5095|5094|79790
1652356200000|2022-05-12 11:50:00|5098|5095|5101|5099|5102|5100|5084|5082|44731
1652356500000|2022-05-12 11:55:00|5100|5100|5102|5100|5105|5103|5092|5089|23895
1652356800000|2022-05-12 12:00:00|5101|5099|5120|5118|5121|5118|5100|5099|42562
1652357100000|2022-05-12 12:05:00|5119|5117|5136|5134|5137|5136|5117|5115|20456
1652357400000|2022-05-12 12:10:00|5135|5133|5134|5133|5135|5133|5124|5121|12405
1652357700000|2022-05-12 12:15:00|5135|5134|5140|5139|5143|5141|5134|5132|21926
1652358000000|2022-05-12 12:20:00|5141|5140|5149|5147|5152|5150|5138|5135|33215
1652358300000|2022-05-12 12:25:00|5150|5148|5140|5138|5155|5153|5136|5135|21828
1652358600000|2022-05-12 12:30:00|5139|5137|5150|5148|5153|5152|5138|5137|15449
1652358900000|2022-05-12 12:35:00|5151|5149|5158|5156|5165|5162|5150|5148|51316
1652359200000|2022-05-12 12:40:00|5159|5157|5153|5151|5164|5162|5153|5151|6779
1652359500000|2022-05-12 12:45:00|5152|5150|5160|5158|5161|5159|5149|5147|21634
1652359800000|2022-05-12 12:50:00|5159|5159|5146|5144|5162|5161|5144|5142|35351
1652360100000|2022-05-12 12:55:00|5147|5145|5159|5156|5165|5163|5147|5145|14984
1652360400000|2022-05-12 13:00:00|5158|5157|5146|5143|5162|5160|5145|5143|16787
1652360700000|2022-05-12 13:05:00|5145|5142|5147|5145|5154|5152|5143|5140|16801
1652361000000|2022-05-12 13:10:00|5146|5144|5159|5157|5160|5158|5139|5137|24942
1652361300000|2022-05-12 13:15:00|5160|5156|5154|5152|5164|5162|5153|5151|14290
1652361600000|2022-05-12 13:20:00|5155|5153|5150|5148|5161|5159|5150|5148|17138
1652361900000|2022-05-12 13:25:00|5149|5147|5141|5139|5151|5148|5135|5133|249652
1652362200000|2022-05-12 13:30:00|5140|5138|5124|5122|5146|5145|5119|5117|110399
1652362500000|2022-05-12 13:35:00|5125|5123|5125|5122|5145|5142|5116|5113|48937
1652362800000|2022-05-12 13:40:00|5126|5123|5137|5135|5145|5142|5119|5117|26403
1652363100000|2022-05-12 13:45:00|5138|5136|5140|5138|5151|5149|5131|5129|42563
1652363400000|2022-05-12 13:50:00|5139|5139|5132|5130|5145|5143|5126|5124|29167
1652363700000|2022-05-12 13:55:00|5131|5129|5136|5133|5137|5135|5119|5117|20917
1652364000000|2022-05-12 14:00:00|5135|5134|5118|5115|5135|5134|5106|5104|65191
1652364300000|2022-05-12 14:05:00|5117|5116|5134|5132|5138|5136|5117|5115|42272
1652364600000|2022-05-12 14:10:00|5135|5133|5169|5167|5171|5169|5133|5132|40273
1652364900000|2022-05-12 14:15:00|5168|5166|5162|5161|5172|5170|5150|5148|38543
1652365200000|2022-05-12 14:20:00|5163|5160|5167|5165|5171|5169|5157|5155|62950
1652365500000|2022-05-12 14:25:00|5166|5164|5156|5155|5171|5169|5153|5151|39605
1652365800000|2022-05-12 14:30:00|5157|5156|5157|5155|5163|5161|5148|5146|32455
1652366100000|2022-05-12 14:35:00|5158|5156|5168|5166|5168|5167|5151|5149|21969
1652366400000|2022-05-12 14:40:00|5169|5167|5170|5168|5172|5171|5158|5156|22361
1652366700000|2022-05-12 14:45:00|5171|5169|5177|5175|5178|5176|5167|5165|53837
1652367000000|2022-05-12 14:50:00|5176|5176|5198|5196|5200|5199|5176|5175|56799
1652367300000|2022-05-12 14:55:00|5197|5195|5205|5203|5205|5204|5192|5190|46819
1652367600000|2022-05-12 15:00:00|5206|5204|5206|5204|5207|5204|5191|5189|39037
1652367900000|2022-05-12 15:05:00|5205|5203|5222|5219|5223|5221|5202|5201|45925
1652368200000|2022-05-12 15:10:00|5221|5220|5221|5219|5224|5222|5213|5212|58391
1652368500000|2022-05-12 15:15:00|5220|5218|5215|5213|5220|5218|5207|5206|52616
1652368800000|2022-05-12 15:20:00|5216|5214|5198|5196|5218|5217|5197|5195|53576
1652369100000|2022-05-12 15:25:00|5199|5197|5197|5194|5204|5202|5190|5188|77616
1652425200000|2022-05-13 07:00:00|5262|5249|5245|5240|5276|5269|5240|5239|27053
1652425500000|2022-05-13 07:05:00|5247|5241|5242|5239|5260|5258|5239|5237|19762
1652425800000|2022-05-13 07:10:00|5244|5240|5236|5234|5244|5242|5223|5222|12864
1652426100000|2022-05-13 07:15:00|5237|5235|5212|5208|5237|5235|5211|5207|41860
1652426400000|2022-05-13 07:20:00|5210|5209|5226|5223|5230|5227|5210|5209|15152
1652426700000|2022-05-13 07:25:00|5225|5222|5237|5236|5239|5237|5218|5216|13300
1652427000000|2022-05-13 07:30:00|5236|5235|5261|5258|5264|5261|5234|5232|31217
1652427300000|2022-05-13 07:35:00|5260|5259|5262|5260|5262|5261|5249|5247|17808
1652427600000|2022-05-13 07:40:00|5261|5259|5268|5266|5271|5270|5260|5258|14799
1652427900000|2022-05-13 07:45:00|5269|5267|5275|5273|5286|5285|5268|5266|20484
1652428200000|2022-05-13 07:50:00|5277|5274|5272|5269|5284|5281|5272|5269|14723
1652428500000|2022-05-13 07:55:00|5271|5270|5280|5278|5285|5283|5271|5268|27544
1652428800000|2022-05-13 08:00:00|5281|5279|5275|5272|5284|5282|5273|5271|13818
1652429100000|2022-05-13 08:05:00|5274|5273|5288|5286|5288|5286|5274|5272|19441
1652429400000|2022-05-13 08:10:00|5287|5285|5283|5281|5287|5286|5278|5277|12238
1652429700000|2022-05-13 08:15:00|5284|5282|5288|5285|5290|5289|5283|5281|18852
1652430000000|2022-05-13 08:20:00|5286|5284|5311|5310|5314|5312|5286|5284|61765
1652430300000|2022-05-13 08:25:00|5310|5309|5311|5309|5321|5319|5307|5306|27791
1652430600000|2022-05-13 08:30:00|5312|5310|5290|5288|5317|5313|5288|5286|22681
1652430900000|2022-05-13 08:35:00|5291|5289|5277|5275|5294|5292|5273|5270|26134
1652431200000|2022-05-13 08:40:00|5276|5274|5283|5280|5283|5281|5274|5272|10330
1652431500000|2022-05-13 08:45:00|5282|5281|5257|5253|5283|5281|5248|5247|49223
1652431800000|2022-05-13 08:50:00|5258|5254|5271|5270|5272|5270|5258|5254|32968
1652432100000|2022-05-13 08:55:00|5272|5271|5265|5263|5275|5273|5261|5259|6408
1652432400000|2022-05-13 09:00:00|5266|5264|5276|5273|5276|5274|5266|5263|5562
1652432700000|2022-05-13 09:05:00|5277|5274|5289|5287|5290|5288|5270|5268|64262
1652433000000|2022-05-13 09:10:00|5288|5288|5285|5282|5294|5292|5283|5281|7757
1652433300000|2022-05-13 09:15:00|5284|5283|5281|5279|5285|5283|5275|5274|5695
1652433600000|2022-05-13 09:20:00|5280|5278|5280|5277|5283|5280|5277|5276|6351
1652433900000|2022-05-13 09:25:00|5279|5278|5278|5276|5283|5281|5277|5275|6362
1652434200000|2022-05-13 09:30:00|5277|5275|5275|5273|5279|5278|5269|5267|10404
1652434500000|2022-05-13 09:35:00|5276|5274|5276|5273|5278|5275|5269|5266|4117
1652434800000|2022-05-13 09:40:00|5275|5274|5269|5267|5277|5275|5269|5266|13091
1652435100000|2022-05-13 09:45:00|5268|5266|5268|5265|5272|5270|5266|5264|7513
1652435400000|2022-05-13 09:50:00|5267|5266|5264|5262|5269|5267|5263|5262|4049
1652435700000|2022-05-13 09:55:00|5265|5263|5269|5268|5270|5268|5263|5262|7042
1652436000000|2022-05-13 10:00:00|5270|5269|5266|5264|5274|5271|5266|5264|7116
1652436300000|2022-05-13 10:05:00|5265|5263|5262|5260|5266|5265|5259|5257|7563
1652436600000|2022-05-13 10:10:00|5263|5261|5267|5265|5268|5267|5262|5260|11895
1652436900000|2022-05-13 10:15:00|5268|5266|5271|5270|5271|5270|5265|5263|9376
1652437200000|2022-05-13 10:20:00|5272|5271|5278|5276|5278|5276|5272|5271|6232
1652437500000|2022-05-13 10:25:00|5279|5277|5285|5283|5288|5286|5279|5276|11869
1652437800000|2022-05-13 10:30:00|5284|5282|5283|5281|5284|5282|5276|5274|3508
1652438100000|2022-05-13 10:35:00|5284|5282|5294|5292|5294|5292|5284|5282|8575
1652438400000|2022-05-13 10:40:00|5293|5291|5287|5286|5294|5293|5286|5285|7243
1652438700000|2022-05-13 10:45:00|5288|5287|5288|5286|5292|5290|5286|5284|5325
1652439000000|2022-05-13 10:50:00|5287|5285|5288|5286|5290|5289|5286|5285|5384
1652439300000|2022-05-13 10:55:00|5287|5287|5284|5283|5289|5288|5283|5282|3237
1652439600000|2022-05-13 11:00:00|5283|5282|5284|5282|5289|5287|5281|5279|6545
1652439900000|2022-05-13 11:05:00|5283|5281|5285|5284|5288|5286|5282|5281|7564
1652440200000|2022-05-13 11:10:00|5286|5285|5292|5290|5293|5290|5284|5282|5286
1652440500000|2022-05-13 11:15:00|5293|5291|5276|5273|5293|5291|5274|5273|4330
1652440800000|2022-05-13 11:20:00|5275|5272|5265|5263|5275|5273|5264|5261|6833
1652441100000|2022-05-13 11:25:00|5264|5262|5259|5257|5272|5269|5259|5257|16790
1652441400000|2022-05-13 11:30:00|5258|5258|5264|5262|5274|5272|5256|5254|35974
1652441700000|2022-05-13 11:35:00|5265|5263|5273|5272|5276|5275|5264|5263|15479
1652442000000|2022-05-13 11:40:00|5274|5273|5276|5274|5280|5279|5274|5272|6154
1652442300000|2022-05-13 11:45:00|5275|5275|5276|5275|5277|5276|5270|5268|12445
1652442600000|2022-05-13 11:50:00|5277|5276|5278|5276|5281|5279|5276|5274|8962
1652442900000|2022-05-13 11:55:00|5279|5277|5296|5294|5301|5299|5279|5277|14398
1652443200000|2022-05-13 12:00:00|5297|5295|5297|5295|5298|5297|5295|5293|5548
1652443500000|2022-05-13 12:05:00|5296|5294|5300|5298|5302|5300|5295|5293|7527
1652443800000|2022-05-13 12:10:00|5301|5299|5292|5291|5302|5300|5292|5290|5943
1652444100000|2022-05-13 12:15:00|5291|5290|5292|5289|5294|5292|5289|5287|7754
1652444400000|2022-05-13 12:20:00|5291|5288|5278|5275|5291|5288|5276|5273|2818
1652444700000|2022-05-13 12:25:00|5279|5276|5277|5275|5280|5278|5277|5275|5698
1652445000000|2022-05-13 12:30:00|5276|5274|5284|5282|5287|5286|5276|5273|9358
1652445300000|2022-05-13 12:35:00|5285|5283|5282|5280|5286|5285|5281|5279|7539
1652445600000|2022-05-13 12:40:00|5281|5279|5285|5283|5290|5288|5280|5277|9848
1652445900000|2022-05-13 12:45:00|5286|5284|5298|5297|5310|5307|5285|5283|52235
1652446200000|2022-05-13 12:50:00|5299|5296|5298|5295|5299|5296|5291|5288|9874
1652446500000|2022-05-13 12:55:00|5299|5296|5294|5291|5306|5304|5290|5288|12257
1652446800000|2022-05-13 13:00:00|5295|5292|5289|5287|5296|5294|5287|5285|11081
1652447100000|2022-05-13 13:05:00|5290|5288|5293|5290|5293|5290|5287|5284|7779
1652447400000|2022-05-13 13:10:00|5292|5289|5280|5277|5292|5290|5279|5277|14551
1652447700000|2022-05-13 13:15:00|5279|5278|5283|5281|5285|5283|5277|5275|12960
1652448000000|2022-05-13 13:20:00|5282|5280|5285|5283|5288|5287|5281|5279|13102
1652448300000|2022-05-13 13:25:00|5286|5284|5292|5290|5303|5300|5285|5283|26836
1652448600000|2022-05-13 13:30:00|5291|5289|5314|5312|5326|5323|5286|5284|46354
1652448900000|2022-05-13 13:35:00|5313|5311|5315|5314|5328|5326|5312|5309|61085
1652449200000|2022-05-13 13:40:00|5316|5313|5299|5297|5321|5319|5289|5287|31178
1652449500000|2022-05-13 13:45:00|5300|5298|5297|5294|5300|5298|5276|5273|22027
1652449800000|2022-05-13 13:50:00|5298|5295|5317|5315|5322|5320|5298|5295|43511
1652450100000|2022-05-13 13:55:00|5316|5314|5311|5307|5320|5319|5308|5306|25598
1652450400000|2022-05-13 14:00:00|5309|5308|5336|5334|5338|5335|5309|5308|34331
1652450700000|2022-05-13 14:05:00|5337|5335|5336|5333|5338|5336|5326|5324|18328
1652451000000|2022-05-13 14:10:00|5335|5334|5334|5332|5343|5342|5327|5325|43715
1652451300000|2022-05-13 14:15:00|5333|5331|5334|5333|5341|5339|5331|5329|25823
1652451600000|2022-05-13 14:20:00|5335|5332|5332|5330|5344|5341|5330|5329|34758
1652451900000|2022-05-13 14:25:00|5331|5329|5335|5333|5336|5334|5329|5327|25276
1652452200000|2022-05-13 14:30:00|5334|5332|5340|5339|5341|5339|5326|5325|20302
1652452500000|2022-05-13 14:35:00|5341|5340|5333|5331|5342|5340|5331|5330|26563
1652452800000|2022-05-13 14:40:00|5334|5332|5320|5318|5336|5334|5319|5318|28683
1652453100000|2022-05-13 14:45:00|5319|5319|5314|5313|5320|5319|5311|5309|29667
1652453400000|2022-05-13 14:50:00|5313|5312|5317|5316|5318|5317|5312|5310|40954
1652453700000|2022-05-13 14:55:00|5318|5317|5310|5308|5319|5318|5308|5306|24507
1652454000000|2022-05-13 15:00:00|5311|5309|5311|5309|5320|5318|5309|5307|38253
1652454300000|2022-05-13 15:05:00|5312|5310|5318|5316|5320|5319|5310|5309|37293
1652454600000|2022-05-13 15:10:00|5319|5317|5320|5318|5327|5326|5318|5316|27970
1652454900000|2022-05-13 15:15:00|5319|5317|5319|5317|5324|5322|5315|5314|33842
1652455200000|2022-05-13 15:20:00|5318|5318|5325|5323|5328|5327|5318|5316|28937
1652455500000|2022-05-13 15:25:00|5324|5322|5330|5328|5330|5329|5320|5319|45232
1652684400000|2022-05-16 07:00:00|5244|5239|5265|5261|5265|5262|5229|5224|71384
1652684700000|2022-05-16 07:05:00|5266|5262|5252|5249|5270|5267|5235|5234|20516
1652685000000|2022-05-16 07:10:00|5253|5250|5254|5252|5271|5269|5241|5238|45835
1652685300000|2022-05-16 07:15:00|5253|5251|5261|5259|5277|5275|5245|5242|37182
1652685600000|2022-05-16 07:20:00|5262|5260|5264|5262|5272|5270|5253|5252|31061
1652685900000|2022-05-16 07:25:00|5265|5261|5297|5294|5298|5294|5260|5258|37194
1652686200000|2022-05-16 07:30:00|5299|5296|5292|5289|5306|5304|5290|5288|20301
1652686500000|2022-05-16 07:35:00|5293|5290|5286|5284|5295|5292|5280|5277|9106
1652686800000|2022-05-16 07:40:00|5287|5285|5282|5279|5292|5289|5281|5278|9839
1652687100000|2022-05-16 07:45:00|5281|5278|5302|5300|5305|5304|5278|5275|27931
1652687400000|2022-05-16 07:50:00|5301|5299|5293|5291|5302|5300|5291|5288|10751
1652687700000|2022-05-16 07:55:00|5292|5290|5291|5289|5300|5297|5285|5283|5910
1652688000000|2022-05-16 08:00:00|5290|5287|5303|5301|5303|5301|5289|5287|8016
1652688300000|2022-05-16 08:05:00|5304|5302|5311|5309|5311|5309|5300|5298|11950
1652688600000|2022-05-16 08:10:00|5313|5310|5336|5334|5337|5334|5312|5310|25424
1652688900000|2022-05-16 08:15:00|5337|5335|5360|5359|5361|5359|5337|5333|16644
1652689200000|2022-05-16 08:20:00|5358|5358|5356|5354|5364|5363|5349|5348|24972
1652689500000|2022-05-16 08:25:00|5355|5355|5360|5359|5362|5361|5353|5351|16331
1652689800000|2022-05-16 08:30:00|5361|5360|5382|5380|5385|5383|5359|5357|20495
1652690100000|2022-05-16 08:35:00|5381|5379|5378|5376|5386|5384|5374|5373|35560
1652690400000|2022-05-16 08:40:00|5377|5375|5365|5363|5377|5376|5363|5361|17987
1652690700000|2022-05-16 08:45:00|5366|5364|5361|5358|5371|5370|5359|5357|17634
1652691000000|2022-05-16 08:50:00|5360|5359|5352|5350|5364|5363|5348|5346|12686
1652691300000|2022-05-16 08:55:00|5351|5349|5357|5355|5359|5358|5348|5346|11887
1652691600000|2022-05-16 09:00:00|5356|5354|5353|5352|5363|5361|5349|5347|8483
1652691900000|2022-05-16 09:05:00|5354|5351|5347|5345|5354|5352|5346|5343|9261
1652692200000|2022-05-16 09:10:00|5346|5344|5343|5341|5349|5347|5340|5338|11996
1652692500000|2022-05-16 09:15:00|5342|5340|5339|5337|5343|5342|5336|5335|6736
1652692800000|2022-05-16 09:20:00|5338|5336|5328|5326|5339|5337|5328|5326|5576
1652693100000|2022-05-16 09:25:00|5329|5327|5322|5320|5330|5329|5322|5320|8990
1652693400000|2022-05-16 09:30:00|5323|5321|5319|5317|5328|5326|5316|5315|8056
1652693700000|2022-05-16 09:35:00|5320|5318|5338|5335|5338|5335|5318|5317|8353
1652694000000|2022-05-16 09:40:00|5337|5336|5335|5334|5342|5339|5332|5331|8800
1652694300000|2022-05-16 09:45:00|5334|5333|5324|5323|5336|5333|5321|5320|13716
1652694600000|2022-05-16 09:50:00|5325|5322|5318|5316|5325|5322|5314|5311|12531
1652694900000|2022-05-16 09:55:00|5317|5317|5310|5308|5323|5321|5309|5307|11857
1652695200000|2022-05-16 10:00:00|5311|5309|5320|5318|5321|5320|5304|5303|19727
1652695500000|2022-05-16 10:05:00|5319|5317|5327|5325|5329|5328|5315|5313|22866
1652695800000|2022-05-16 10:10:00|5326|5324|5324|5323|5332|5331|5321|5319|10463
1652696100000|2022-05-16 10:15:00|5325|5324|5324|5323|5329|5327|5324|5323|4386
1652696400000|2022-05-16 10:20:00|5325|5324|5320|5318|5328|5326|5318|5317|7077
1652696700000|2022-05-16 10:25:00|5321|5319|5326|5324|5329|5327|5321|5318|7064
1652697000000|2022-05-16 10:30:00|5325|5323|5322|5320|5328|5327|5322|5320|7531
1652697300000|2022-05-16 10:35:00|5321|5321|5318|5316|5322|5321|5315|5313|10293
1652697600000|2022-05-16 10:40:00|5317|5315|5319|5317|5320|5319|5309|5308|11940
1652697900000|2022-05-16 10:45:00|5318|5318|5321|5320|5326|5324|5318|5318|7616
1652698200000|2022-05-16 10:50:00|5323|5321|5325|5323|5326|5324|5319|5317|6660
1652698500000|2022-05-16 10:55:00|5324|5322|5317|5315|5326|5325|5317|5315|7664
1652698800000|2022-05-16 11:00:00|5318|5316|5324|5322|5325|5324|5317|5315|6336
1652699100000|2022-05-16 11:05:00|5325|5323|5331|5329|5332|5330|5323|5322|8430
1652699400000|2022-05-16 11:10:00|5330|5328|5327|5325|5334|5332|5326|5324|5705
1652699700000|2022-05-16 11:15:00|5326|5324|5333|5331|5334|5333|5325|5324|11597
1652700000000|2022-05-16 11:20:00|5332|5330|5326|5324|5333|5331|5324|5323|10638
1652700300000|2022-05-16 11:25:00|5327|5325|5328|5326|5331|5330|5326|5324|3109
1652700600000|2022-05-16 11:30:00|5327|5324|5311|5309|5328|5326|5310|5309|8379
1652700900000|2022-05-16 11:35:00|5312|5310|5315|5313|5315|5313|5306|5303|7226
1652701200000|2022-05-16 11:40:00|5316|5314|5324|5321|5324|5322|5315|5314|5573
1652701500000|2022-05-16 11:45:00|5323|5320|5322|5321|5327|5326|5320|5319|3243
1652701800000|2022-05-16 11:50:00|5321|5320|5318|5316|5322|5320|5313|5312|8920
1652702100000|2022-05-16 11:55:00|5319|5317|5323|5321|5326|5324|5319|5316|9935
1652702400000|2022-05-16 12:00:00|5322|5320|5323|5321|5325|5323|5320|5318|129753
1652702700000|2022-05-16 12:05:00|5322|5320|5333|5331|5335|5333|5321|5319|5345
1652703000000|2022-05-16 12:10:00|5332|5330|5332|5330|5334|5331|5329|5327|28739
1652703300000|2022-05-16 12:15:00|5333|5331|5332|5330|5336|5335|5330|5329|8752
1652703600000|2022-05-16 12:20:00|5331|5331|5339|5336|5339|5338|5329|5327|9829
1652703900000|2022-05-16 12:25:00|5338|5337|5352|5350|5353|5350|5338|5337|9985
1652704200000|2022-05-16 12:30:00|5353|5349|5355|5352|5355|5353|5340|5339|14275
1652704500000|2022-05-16 12:35:00|5354|5353|5356|5355|5359|5358|5351|5350|369895
1652704800000|2022-05-16 12:40:00|5355|5354|5357|5356|5361|5360|5354|5352|9885
1652705100000|2022-05-16 12:45:00|5358|5357|5357|5356|5360|5358|5350|5349|34906
1652705400000|2022-05-16 12:50:00|5356|5355|5360|5358|5360|5359|5355|5353|18529
1652705700000|2022-05-16 12:55:00|5361|5359|5371|5370|5372|5370|5360|5359|34859
1652706000000|2022-05-16 13:00:00|5370|5369|5376|5374|5376|5374|5367|5366|12920
1652706300000|2022-05-16 13:05:00|5377|5375|5382|5380|5383|5381|5371|5370|21351
1652706600000|2022-05-16 13:10:00|5381|5379|5374|5373|5382|5379|5370|5369|19490
1652706900000|2022-05-16 13:15:00|5375|5374|5377|5375|5377|5376|5369|5368|23939
1652707200000|2022-05-16 13:20:00|5376|5374|5369|5367|5376|5374|5367|5366|19229
1652707500000|2022-05-16 13:25:00|5370|5368|5368|5366|5376|5374|5365|5363|24033
1652707800000|2022-05-16 13:30:00|5369|5367|5371|5368|5383|5381|5353|5352|111896
1652708100000|2022-05-16 13:35:00|5370|5367|5390|5388|5390|5389|5365|5363|51201
1652708400000|2022-05-16 13:40:00|5391|5387|5387|5386|5398|5396|5383|5381|43172
1652708700000|2022-05-16 13:45:00|5388|5385|5357|5355|5388|5386|5352|5351|45867
1652709000000|2022-05-16 13:50:00|5356|5354|5368|5366|5373|5371|5353|5351|61322
1652709300000|2022-05-16 13:55:00|5369|5367|5358|5356|5372|5370|5352|5350|44718
1652709600000|2022-05-16 14:00:00|5359|5357|5347|5345|5361|5359|5337|5335|44132
1652709900000|2022-05-16 14:05:00|5348|5346|5360|5358|5360|5359|5346|5343|23565
1652710200000|2022-05-16 14:10:00|5361|5359|5357|5355|5371|5369|5356|5355|19002
1652710500000|2022-05-16 14:15:00|5356|5354|5357|5355|5363|5362|5352|5350|23645
1652710800000|2022-05-16 14:20:00|5356|5354|5355|5353|5361|5360|5351|5350|257306
1652711100000|2022-05-16 14:25:00|5356|5354|5361|5359|5363|5362|5355|5353|24049
1652711400000|2022-05-16 14:30:00|5360|5358|5346|5344|5363|5361|5342|5341|26362
1652711700000|2022-05-16 14:35:00|5345|5345|5345|5343|5348|5347|5337|5336|29389
1652712000000|2022-05-16 14:40:00|5344|5341|5345|5343|5346|5345|5337|5336|18371
1652712300000|2022-05-16 14:45:00|5346|5342|5336|5334|5346|5345|5335|5334|22381
1652712600000|2022-05-16 14:50:00|5335|5333|5337|5335|5340|5339|5334|5333|32940
1652712900000|2022-05-16 14:55:00|5336|5334|5335|5333|5341|5340|5334|5333|27400
1652713200000|2022-05-16 15:00:00|5334|5334|5347|5345|5350|5348|5334|5333|33243
1652713500000|2022-05-16 15:05:00|5346|5344|5343|5341|5350|5348|5340|5338|32796
1652713800000|2022-05-16 15:10:00|5342|5340|5337|5336|5342|5340|5333|5332|28460
1652714100000|2022-05-16 15:15:00|5338|5337|5347|5346|5348|5346|5337|5336|28892
1652714400000|2022-05-16 15:20:00|5346|5345|5344|5343|5347|5346|5340|5339|36066
1652714700000|2022-05-16 15:25:00|5343|5342|5336|5334|5346|5345|5336|5333|54463
1652770800000|2022-05-17 07:00:00|5367|5361|5385|5381|5386|5381|5354|5350|63992
1652771100000|2022-05-17 07:05:00|5384|5382|5389|5385|5398|5396|5376|5372|66286
1652771400000|2022-05-17 07:10:00|5388|5384|5385|5382|5392|5390|5377|5374|37842
1652771700000|2022-05-17 07:15:00|5386|5383|5418|5416|5421|5418|5386|5383|47553
1652772000000|2022-05-17 07:20:00|5417|5415|5392|5389|5417|5415|5381|5379|24275
1652772300000|2022-05-17 07:25:00|5391|5388|5365|5363|5391|5388|5358|5356|28077
1652772600000|2022-05-17 07:30:00|5364|5362|5370|5367|5382|5380|5360|5358|31384
1652772900000|2022-05-17 07:35:00|5371|5368|5382|5379|5387|5384|5362|5360|34511
1652773200000|2022-05-17 07:40:00|5383|5380|5391|5389|5397|5394|5380|5378|20867
1652773500000|2022-05-17 07:45:00|5390|5388|5390|5389|5406|5403|5389|5388|17241
1652773800000|2022-05-17 07:50:00|5389|5388|5370|5368|5390|5389|5369|5367|27848
1652774100000|2022-05-17 07:55:00|5369|5367|5371|5369|5372|5370|5363|5360|17710
1652774400000|2022-05-17 08:00:00|5370|5367|5378|5377|5381|5380|5369|5367|22384
1652774700000|2022-05-17 08:05:00|5377|5376|5383|5382|5385|5383|5372|5371|25626
1652775000000|2022-05-17 08:10:00|5384|5380|5387|5384|5387|5384|5379|5377|4280
1652775300000|2022-05-17 08:15:00|5386|5383|5387|5385|5387|5385|5380|5379|10697
1652775600000|2022-05-17 08:20:00|5386|5386|5403|5401|5406|5404|5386|5385|12568
1652775900000|2022-05-17 08:25:00|5402|5402|5401|5399|5410|5409|5400|5399|12615
1652776200000|2022-05-17 08:30:00|5400|5400|5401|5399|5409|5406|5393|5392|8804
1652776500000|2022-05-17 08:35:00|5400|5400|5407|5405|5410|5409|5395|5394|6464
1652776800000|2022-05-17 08:40:00|5406|5404|5400|5398|5407|5405|5396|5395|3882
1652777100000|2022-05-17 08:45:00|5399|5397|5397|5396|5403|5402|5397|5396|5872
1652777400000|2022-05-17 08:50:00|5398|5397|5391|5389|5399|5398|5388|5385|13807
1652777700000|2022-05-17 08:55:00|5390|5388|5389|5387|5393|5392|5384|5383|10997
1652778000000|2022-05-17 09:00:00|5388|5386|5404|5402|5405|5402|5383|5381|14768
1652778300000|2022-05-17 09:05:00|5403|5401|5406|5404|5408|5406|5400|5399|22936
1652778600000|2022-05-17 09:10:00|5405|5403|5398|5397|5405|5404|5396|5394|22600
1652778900000|2022-05-17 09:15:00|5397|5396|5395|5393|5397|5396|5391|5388|8759
1652779200000|2022-05-17 09:20:00|5394|5394|5399|5397|5405|5403|5394|5394|13834
1652779500000|2022-05-17 09:25:00|5398|5396|5405|5404|5409|5408|5398|5396|7734
1652779800000|2022-05-17 09:30:00|5404|5402|5402|5400|5405|5403|5396|5395|17061
1652780100000|2022-05-17 09:35:00|5403|5401|5407|5405|5407|5405|5400|5398|10817
1652780400000|2022-05-17 09:40:00|5408|5406|5407|5406|5410|5409|5403|5401|11355
1652780700000|2022-05-17 09:45:00|5406|5405|5418|5416|5422|5419|5405|5403|95401
1652781000000|2022-05-17 09:50:00|5419|5417|5424|5422|5424|5423|5414|5413|21358
1652781300000|2022-05-17 09:55:00|5425|5423|5423|5421|5427|5425|5422|5421|13576
1652781600000|2022-05-17 10:00:00|5422|5422|5422|5421|5425|5423|5421|5419|24923
1652781900000|2022-05-17 10:05:00|5421|5420|5423|5422|5426|5424|5420|5419|16440
1652782200000|2022-05-17 10:10:00|5424|5421|5425|5423|5426|5424|5419|5418|12707
1652782500000|2022-05-17 10:15:00|5426|5424|5428|5427|5429|5428|5421|5419|26452
1652782800000|2022-05-17 10:20:00|5429|5428|5428|5426|5429|5428|5420|5419|14479
1652783100000|2022-05-17 10:25:00|5427|5425|5426|5424|5429|5427|5425|5424|35221
1652783400000|2022-05-17 10:30:00|5427|5425|5440|5438|5443|5442|5425|5424|73403
1652783700000|2022-05-17 10:35:00|5439|5439|5447|5445|5451|5449|5437|5436|15390
1652784000000|2022-05-17 10:40:00|5446|5444|5442|5441|5447|5445|5436|5435|40940
1652784300000|2022-05-17 10:45:00|5443|5442|5449|5448|5452|5451|5441|5440|18671
1652784600000|2022-05-17 10:50:00|5448|5446|5443|5442|5452|5451|5443|5442|26609
1652784900000|2022-05-17 10:55:00|5442|5441|5441|5440|5443|5442|5440|5439|19142
1652785200000|2022-05-17 11:00:00|5442|5441|5431|5430|5445|5444|5430|5429|18160
1652785500000|2022-05-17 11:05:00|5430|5429|5437|5436|5439|5437|5429|5428|21266
1652785800000|2022-05-17 11:10:00|5438|5437|5451|5450|5451|5450|5437|5436|21403
1652786100000|2022-05-17 11:15:00|5452|5451|5448|5447|5452|5451|5441|5440|14234
1652786400000|2022-05-17 11:20:00|5447|5446|5455|5453|5460|5458|5445|5444|13493
1652786700000|2022-05-17 11:25:00|5456|5454|5452|5450|5456|5454|5449|5447|11651
1652787000000|2022-05-17 11:30:00|5451|5451|5459|5457|5460|5459|5450|5449|15734
1652787300000|2022-05-17 11:35:00|5458|5458|5459|5458|5461|5460|5454|5453|126227
1652787600000|2022-05-17 11:40:00|5460|5459|5465|5463|5469|5468|5458|5457|30086
1652787900000|2022-05-17 11:45:00|5466|5464|5468|5467|5469|5467|5463|5462|14983
1652788200000|2022-05-17 11:50:00|5467|5466|5466|5464|5468|5466|5463|5462|14139
1652788500000|2022-05-17 11:55:00|5465|5463|5466|5465|5469|5467|5458|5457|17972
1652788800000|2022-05-17 12:00:00|5465|5464|5460|5459|5467|5465|5459|5458|15783
1652789100000|2022-05-17 12:05:00|5459|5458|5452|5451|5460|5459|5449|5447|15897
1652789400000|2022-05-17 12:10:00|5451|5450|5454|5453|5459|5458|5446|5444|31657
1652789700000|2022-05-17 12:15:00|5453|5452|5458|5456|5458|5457|5449|5448|9815
1652790000000|2022-05-17 12:20:00|5459|5457|5467|5466|5469|5468|5453|5452|16474
1652790300000|2022-05-17 12:25:00|5468|5467|5466|5464|5468|5467|5458|5456|11727
1652790600000|2022-05-17 12:30:00|5467|5465|5461|5460|5468|5467|5457|5456|29172
1652790900000|2022-05-17 12:35:00|5460|5459|5468|5467|5469|5468|5460|5459|18498
1652791200000|2022-05-17 12:40:00|5467|5466|5470|5469|5475|5474|5466|5465|35233
1652791500000|2022-05-17 12:45:00|5471|5470|5478|5477|5479|5478|5470|5469|16350
1652791800000|2022-05-17 12:50:00|5477|5476|5479|5477|5479|5478|5474|5473|14580
1652792100000|2022-05-17 12:55:00|5478|5478|5477|5475|5483|5481|5475|5474|15514
1652792400000|2022-05-17 13:00:00|5476|5476|5483|5482|5485|5483|5469|5468|16908
1652792700000|2022-05-17 13:05:00|5482|5481|5479|5477|5487|5486|5477|5476|12084
1652793000000|2022-05-17 13:10:00|5480|5478|5482|5480|5484|5483|5477|5475|14710
1652793300000|2022-05-17 13:15:00|5481|5481|5470|5468|5481|5481|5469|5468|18187
1652793600000|2022-05-17 13:20:00|5469|5467|5473|5471|5475|5473|5464|5463|12899
1652793900000|2022-05-17 13:25:00|5474|5472|5467|5466|5474|5473|5465|5463|34572
1652794200000|2022-05-17 13:30:00|5469|5465|5442|5441|5469|5468|5438|5437|136511
1652794500000|2022-05-17 13:35:00|5441|5440|5438|5436|5447|5446|5425|5423|62646
1652794800000|2022-05-17 13:40:00|5439|5437|5453|5451|5458|5457|5439|5437|49903
1652795100000|2022-05-17 13:45:00|5452|5452|5431|5429|5458|5457|5431|5429|41317
1652795400000|2022-05-17 13:50:00|5430|5428|5433|5431|5445|5443|5429|5428|57443
1652795700000|2022-05-17 13:55:00|5434|5432|5434|5432|5435|5434|5417|5416|45183
1652796000000|2022-05-17 14:00:00|5435|5433|5450|5449|5452|5450|5431|5429|40959
1652796300000|2022-05-17 14:05:00|5451|5448|5428|5426|5451|5449|5423|5421|47226
1652796600000|2022-05-17 14:10:00|5427|5425|5415|5413|5428|5427|5409|5408|90066
1652796900000|2022-05-17 14:15:00|5416|5414|5426|5425|5429|5428|5409|5407|42585
1652797200000|2022-05-17 14:20:00|5427|5426|5437|5435|5438|5436|5423|5422|50884
1652797500000|2022-05-17 14:25:00|5436|5436|5432|5430|5443|5441|5431|5429|46150
1652797800000|2022-05-17 14:30:00|5431|5431|5443|5442|5445|5443|5427|5426|35547
1652798100000|2022-05-17 14:35:00|5444|5443|5439|5437|5445|5444|5432|5430|159195
1652798400000|2022-05-17 14:40:00|5438|5436|5435|5434|5439|5437|5424|5422|48910
1652798700000|2022-05-17 14:45:00|5434|5433|5443|5442|5444|5443|5431|5430|42055
1652799000000|2022-05-17 14:50:00|5442|5441|5443|5441|5443|5442|5435|5433|30219
1652799300000|2022-05-17 14:55:00|5442|5442|5450|5449|5452|5451|5442|5441|37789
1652799600000|2022-05-17 15:00:00|5451|5450|5456|5455|5456|5455|5446|5445|35993
1652799900000|2022-05-17 15:05:00|5457|5456|5468|5466|5473|5471|5456|5455|77161
1652800200000|2022-05-17 15:10:00|5469|5467|5460|5457|5470|5468|5459|5456|2710
1652800500000|2022-05-17 15:15:00|5459|5458|5470|5468|5473|5470|5456|5454|3077
1652800800000|2022-05-17 15:20:00|5469|5467|5473|5470|5475|5473|5469|5467|2196
1652801100000|2022-05-17 15:25:00|5472|5469|5466|5463|5473|5471|5464|5462|1880
1652857200000|2022-05-18 07:00:00|5460|5450|5414|5409|5460|5451|5410|5405|43877
1652857500000|2022-05-18 07:05:00|5413|5408|5418|5415|5432|5429|5406|5402|23345
1652857800000|2022-05-18 07:10:00|5417|5416|5395|5392|5426|5424|5395|5392|28608
1652858100000|2022-05-18 07:15:00|5394|5393|5399|5397|5403|5401|5387|5386|29953
1652858400000|2022-05-18 07:20:00|5400|5398|5397|5395|5410|5407|5396|5395|12243
1652858700000|2022-05-18 07:25:00|5396|5394|5392|5390|5403|5402|5389|5388|15620
1652859000000|2022-05-18 07:30:00|5393|5391|5403|5401|5405|5403|5393|5391|11622
1652859300000|2022-05-18 07:35:00|5404|5402|5417|5414|5417|5415|5401|5400|8752
1652859600000|2022-05-18 07:40:00|5418|5416|5422|5420|5424|5422|5416|5414|11248
1652859900000|2022-05-18 07:45:00|5421|5419|5419|5416|5422|5420|5414|5413|9358
1652860200000|2022-05-18 07:50:00|5420|5417|5414|5412|5420|5418|5414|5412|8629
1652860500000|2022-05-18 07:55:00|5413|5411|5420|5418|5422|5421|5410|5407|19363
1652860800000|2022-05-18 08:00:00|5421|5419|5418|5416|5425|5423|5416|5414|5783
1652861100000|2022-05-18 08:05:00|5417|5415|5425|5423|5425|5424|5413|5412|7858
1652861400000|2022-05-18 08:10:00|5426|5424|5434|5432|5435|5434|5425|5424|11467
1652861700000|2022-05-18 08:15:00|5433|5431|5431|5429|5434|5432|5428|5427|17399
1652862000000|2022-05-18 08:20:00|5430|5428|5420|5418|5431|5428|5416|5414|8609
1652862300000|2022-05-18 08:25:00|5421|5419|5419|5418|5421|5419|5413|5411|10252
1652862600000|2022-05-18 08:30:00|5420|5417|5420|5418|5425|5423|5417|5416|10376
1652862900000|2022-05-18 08:35:00|5421|5419|5419|5418|5425|5424|5418|5417|7000
1652863200000|2022-05-18 08:40:00|5418|5417|5414|5411|5418|5417|5410|5409|8038
1652863500000|2022-05-18 08:45:00|5413|5412|5423|5422|5425|5424|5412|5411|10284
1652863800000|2022-05-18 08:50:00|5424|5423|5419|5417|5427|5425|5418|5417|8262
1652864100000|2022-05-18 08:55:00|5418|5418|5414|5412|5419|5418|5412|5411|4470
1652864400000|2022-05-18 09:00:00|5415|5413|5411|5410|5421|5419|5410|5409|8335
1652864700000|2022-05-18 09:05:00|5410|5409|5404|5402|5414|5412|5401|5400|10338
1652865000000|2022-05-18 09:10:00|5403|5401|5405|5403|5406|5405|5398|5397|11781
1652865300000|2022-05-18 09:15:00|5406|5404|5402|5400|5409|5406|5401|5399|10308
1652865600000|2022-05-18 09:20:00|5403|5401|5406|5404|5411|5409|5403|5400|7236
1652865900000|2022-05-18 09:25:00|5407|5405|5408|5406|5412|5410|5405|5404|5567
1652866200000|2022-05-18 09:30:00|5407|5405|5415|5413|5415|5413|5404|5403|6027
1652866500000|2022-05-18 09:35:00|5416|5414|5410|5408|5418|5416|5408|5406|6522
1652866800000|2022-05-18 09:40:00|5411|5409|5408|5406|5411|5410|5406|5405|5133
1652867100000|2022-05-18 09:45:00|5409|5407|5402|5400|5409|5407|5397|5395|10103
1652867400000|2022-05-18 09:50:00|5401|5401|5399|5398|5403|5401|5399|5398|8667
1652867700000|2022-05-18 09:55:00|5400|5399|5406|5404|5407|5404|5399|5398|6135
1652868000000|2022-05-18 10:00:00|5407|5405|5400|5399|5408|5406|5400|5399|5393
1652868300000|2022-05-18 10:05:00|5401|5400|5399|5397|5401|5400|5394|5392|6015
1652868600000|2022-05-18 10:10:00|5400|5398|5402|5400|5404|5402|5400|5397|1843
1652868900000|2022-05-18 10:15:00|5401|5399|5396|5394|5402|5399|5393|5391|8134
1652869200000|2022-05-18 10:20:00|5397|5395|5400|5399|5401|5399|5394|5393|6011
1652869500000|2022-05-18 10:25:00|5401|5400|5406|5404|5409|5406|5400|5399|3838
1652869800000|2022-05-18 10:30:00|5405|5403|5403|5401|5409|5407|5402|5401|9833
1652870100000|2022-05-18 10:35:00|5402|5400|5398|5397|5404|5402|5398|5396|8508
1652870400000|2022-05-18 10:40:00|5399|5396|5392|5390|5400|5398|5392|5390|6631
1652870700000|2022-05-18 10:45:00|5393|5391|5392|5390|5396|5394|5389|5388|11714
1652871000000|2022-05-18 10:50:00|5391|5391|5398|5396|5399|5396|5390|5388|9148
1652871300000|2022-05-18 10:55:00|5397|5395|5407|5405|5407|5405|5396|5395|5055
1652871600000|2022-05-18 11:00:00|5408|5406|5407|5405|5411|5409|5405|5403|7647
1652871900000|2022-05-18 11:05:00|5406|5404|5397|5395|5407|5404|5395|5394|15769
1652872200000|2022-05-18 11:10:00|5396|5394|5401|5400|5403|5402|5396|5394|11476
1652872500000|2022-05-18 11:15:00|5400|5399|5409|5408|5409|5408|5398|5397|18525
1652872800000|2022-05-18 11:20:00|5408|5407|5410|5408|5411|5410|5404|5402|13281
1652873100000|2022-05-18 11:25:00|5411|5409|5414|5412|5414|5413|5408|5406|15150
1652873400000|2022-05-18 11:30:00|5415|5413|5410|5409|5415|5414|5410|5409|16776
1652873700000|2022-05-18 11:35:00|5409|5408|5412|5410|5413|5412|5406|5405|9063
1652874000000|2022-05-18 11:40:00|5411|5411|5419|5417|5419|5418|5411|5410|10030
1652874300000|2022-05-18 11:45:00|5420|5418|5425|5424|5425|5424|5415|5414|17518
1652874600000|2022-05-18 11:50:00|5426|5425|5433|5431|5433|5431|5424|5423|14102
1652874900000|2022-05-18 11:55:00|5432|5432|5418|5417|5436|5435|5416|5415|22282
1652875200000|2022-05-18 12:00:00|5417|5416|5419|5418|5420|5419|5412|5410|10876
1652875500000|2022-05-18 12:05:00|5420|5419|5416|5415|5421|5420|5416|5415|6133
1652875800000|2022-05-18 12:10:00|5417|5416|5418|5416|5426|5424|5417|5416|8483
1652876100000|2022-05-18 12:15:00|5419|5417|5420|5418|5422|5420|5419|5417|3610
1652876400000|2022-05-18 12:20:00|5421|5419|5422|5421|5423|5422|5419|5418|35402
1652876700000|2022-05-18 12:25:00|5421|5420|5417|5416|5422|5421|5415|5414|9242
1652877000000|2022-05-18 12:30:00|5416|5415|5418|5416|5418|5417|5412|5410|9292
1652877300000|2022-05-18 12:35:00|5417|5415|5414|5412|5417|5416|5407|5406|15463
1652877600000|2022-05-18 12:40:00|5413|5411|5411|5409|5415|5413|5406|5405|8745
1652877900000|2022-05-18 12:45:00|5410|5408|5404|5403|5411|5409|5402|5401|8775
1652878200000|2022-05-18 12:50:00|5405|5402|5405|5403|5409|5407|5400|5399|14828
1652878500000|2022-05-18 12:55:00|5406|5404|5410|5408|5414|5412|5406|5403|8391
1652878800000|2022-05-18 13:00:00|5411|5409|5414|5411|5415|5414|5410|5409|8809
1652879100000|2022-05-18 13:05:00|5413|5412|5405|5403|5413|5412|5404|5402|183563
1652879400000|2022-05-18 13:10:00|5406|5404|5398|5396|5406|5404|5395|5393|13099
1652879700000|2022-05-18 13:15:00|5399|5397|5395|5393|5402|5401|5395|5393|14604
1652880000000|2022-05-18 13:20:00|5396|5394|5397|5395|5403|5402|5392|5390|13806
1652880300000|2022-05-18 13:25:00|5398|5396|5412|5411|5414|5412|5397|5395|40946
1652880600000|2022-05-18 13:30:00|5413|5412|5415|5413|5420|5419|5403|5401|109815
1652880900000|2022-05-18 13:35:00|5414|5411|5404|5403|5420|5419|5400|5399|39077
1652881200000|2022-05-18 13:40:00|5403|5402|5411|5410|5412|5410|5400|5398|60253
1652881500000|2022-05-18 13:45:00|5412|5409|5409|5407|5416|5414|5406|5405|32661
1652881800000|2022-05-18 13:50:00|5410|5408|5402|5401|5410|5408|5398|5397|26485
1652882100000|2022-05-18 13:55:00|5403|5402|5399|5397|5405|5403|5392|5390|32382
1652882400000|2022-05-18 14:00:00|5400|5398|5419|5417|5424|5422|5398|5397|30640
1652882700000|2022-05-18 14:05:00|5418|5416|5416|5415|5429|5427|5411|5410|30269
1652883000000|2022-05-18 14:10:00|5417|5414|5414|5412|5417|5415|5407|5406|24476
1652883300000|2022-05-18 14:15:00|5413|5411|5407|5405|5418|5417|5404|5403|32788
1652883600000|2022-05-18 14:20:00|5406|5404|5401|5400|5414|5413|5399|5398|30294
1652883900000|2022-05-18 14:25:00|5400|5399|5384|5383|5405|5404|5382|5381|37357
1652884200000|2022-05-18 14:30:00|5385|5384|5389|5387|5394|5392|5384|5383|30195
1652884500000|2022-05-18 14:35:00|5388|5386|5388|5386|5388|5386|5379|5378|19726
1652884800000|2022-05-18 14:40:00|5387|5387|5390|5389|5394|5393|5384|5383|16173
1652885100000|2022-05-18 14:45:00|5389|5388|5390|5388|5391|5390|5384|5382|31941
1652885400000|2022-05-18 14:50:00|5389|5387|5381|5380|5389|5388|5381|5380|14247
1652885700000|2022-05-18 14:55:00|5382|5379|5390|5388|5392|5391|5379|5378|32082
1652886000000|2022-05-18 15:00:00|5389|5387|5397|5396|5400|5398|5388|5387|36557
1652886300000|2022-05-18 15:05:00|5398|5397|5397|5395|5401|5400|5392|5391|23112
1652886600000|2022-05-18 15:10:00|5396|5394|5392|5390|5397|5394|5389|5388|20290
1652886900000|2022-05-18 15:15:00|5391|5391|5379|5378|5393|5392|5379|5378|23320
1652887200000|2022-05-18 15:20:00|5378|5377|5365|5364|5378|5377|5364|5363|46862
1652887500000|2022-05-18 15:25:00|5366|5363|5373|5371|5374|5372|5361|5360|463000
1652943600000|2022-05-19 07:00:00|5360|5355|5376|5372|5388|5386|5357|5351|28120
1652943900000|2022-05-19 07:05:00|5377|5373|5380|5377|5395|5391|5375|5372|24370
1652944200000|2022-05-19 07:10:00|5379|5378|5371|5369|5380|5379|5367|5364|29463
1652944500000|2022-05-19 07:15:00|5372|5370|5377|5375|5377|5375|5358|5357|23779
1652944800000|2022-05-19 07:20:00|5378|5376|5377|5375|5380|5379|5367|5365|15559
1652945100000|2022-05-19 07:25:00|5376|5374|5356|5354|5381|5380|5356|5354|18991
1652945400000|2022-05-19 07:30:00|5357|5355|5352|5350|5359|5357|5349|5347|20925
1652945700000|2022-05-19 07:35:00|5351|5349|5333|5330|5351|5349|5331|5330|28574
1652946000000|2022-05-19 07:40:00|5334|5331|5325|5322|5342|5340|5323|5321|23046
1652946300000|2022-05-19 07:45:00|5326|5323|5323|5321|5328|5326|5316|5314|17518
1652946600000|2022-05-19 07:50:00|5324|5322|5309|5307|5325|5323|5302|5301|46411
1652946900000|2022-05-19 07:55:00|5310|5308|5317|5316|5326|5324|5308|5306|18280
1652947200000|2022-05-19 08:00:00|5316|5315|5292|5290|5316|5315|5286|5285|49944
1652947500000|2022-05-19 08:05:00|5291|5291|5286|5284|5294|5291|5282|5280|24064
1652947800000|2022-05-19 08:10:00|5287|5285|5287|5284|5298|5296|5282|5280|30188
1652948100000|2022-05-19 08:15:00|5286|5285|5292|5290|5300|5299|5284|5283|13692
1652948400000|2022-05-19 08:20:00|5293|5291|5306|5305|5312|5310|5292|5290|16965
1652948700000|2022-05-19 08:25:00|5308|5306|5305|5303|5308|5306|5295|5293|12695
1652949000000|2022-05-19 08:30:00|5304|5304|5308|5306|5310|5308|5299|5297|17761
1652949300000|2022-05-19 08:35:00|5309|5307|5317|5316|5321|5319|5306|5304|40110
1652949600000|2022-05-19 08:40:00|5318|5317|5319|5318|5320|5318|5308|5306|19428
1652949900000|2022-05-19 08:45:00|5320|5319|5323|5322|5333|5331|5320|5319|9288
1652950200000|2022-05-19 08:50:00|5324|5321|5321|5318|5324|5322|5312|5310|10388
1652950500000|2022-05-19 08:55:00|5320|5319|5306|5304|5321|5319|5306|5304|4901
1652950800000|2022-05-19 09:00:00|5305|5303|5298|5296|5306|5304|5295|5293|8769
1652951100000|2022-05-19 09:05:00|5297|5297|5303|5300|5305|5303|5297|5296|12674
1652951400000|2022-05-19 09:10:00|5302|5301|5305|5304|5308|5307|5299|5297|17067
1652951700000|2022-05-19 09:15:00|5304|5303|5293|5291|5310|5308|5291|5290|10140
1652952000000|2022-05-19 09:20:00|5292|5290|5291|5289|5298|5296|5290|5288|10714
1652952300000|2022-05-19 09:25:00|5292|5290|5292|5290|5299|5298|5290|5288|10935
1652952600000|2022-05-19 09:30:00|5291|5289|5303|5301|5305|5304|5286|5284|7835
1652952900000|2022-05-19 09:35:00|5302|5300|5282|5280|5302|5300|5281|5279|7500
1652953200000|2022-05-19 09:40:00|5283|5281|5272|5270|5284|5282|5270|5267|10137
1652953500000|2022-05-19 09:45:00|5273|5271|5276|5274|5282|5280|5273|5271|15751
1652953800000|2022-05-19 09:50:00|5275|5273|5280|5277|5287|5285|5268|5266|28716
1652954100000|2022-05-19 09:55:00|5281|5278|5273|5271|5281|5280|5270|5267|5334
1652954400000|2022-05-19 10:00:00|5272|5269|5285|5283|5289|5287|5268|5266|5406
1652954700000|2022-05-19 10:05:00|5284|5282|5297|5294|5297|5295|5279|5277|4557
1652955000000|2022-05-19 10:10:00|5296|5295|5298|5296|5306|5303|5294|5293|16488
1652955300000|2022-05-19 10:15:00|5299|5297|5296|5294|5305|5304|5294|5292|8704
1652955600000|2022-05-19 10:20:00|5295|5293|5300|5298|5302|5299|5291|5289|3261
1652955900000|2022-05-19 10:25:00|5298|5297|5290|5288|5300|5299|5289|5288|8467
1652956200000|2022-05-19 10:30:00|5289|5287|5289|5288|5293|5291|5288|5286|5451
1652956500000|2022-05-19 10:35:00|5290|5289|5301|5299|5302|5300|5289|5288|3304
1652956800000|2022-05-19 10:40:00|5300|5298|5303|5301|5306|5305|5297|5295|9797
1652957100000|2022-05-19 10:45:00|5302|5300|5310|5308|5312|5310|5301|5299|8324
1652957400000|2022-05-19 10:50:00|5311|5309|5309|5307|5312|5310|5305|5304|14896
1652957700000|2022-05-19 10:55:00|5310|5308|5310|5308|5314|5312|5307|5306|8097
1652958000000|2022-05-19 11:00:00|5309|5307|5307|5305|5312|5311|5305|5303|14228
1652958300000|2022-05-19 11:05:00|5306|5306|5316|5315|5316|5315|5298|5297|8067
1652958600000|2022-05-19 11:10:00|5317|5316|5326|5324|5326|5324|5315|5314|9117
1652958900000|2022-05-19 11:15:00|5327|5325|5327|5324|5331|5329|5321|5319|6026
1652959200000|2022-05-19 11:20:00|5326|5325|5346|5343|5347|5344|5326|5325|6666
1652959500000|2022-05-19 11:25:00|5347|5344|5348|5346|5353|5349|5340|5339|16365
1652959800000|2022-05-19 11:30:00|5346|5345|5346|5344|5347|5345|5341|5340|6670
1652960100000|2022-05-19 11:35:00|5348|5345|5352|5350|5354|5352|5346|5344|6204
1652960400000|2022-05-19 11:40:00|5351|5349|5354|5352|5360|5358|5349|5348|16584
1652960700000|2022-05-19 11:45:00|5353|5351|5349|5347|5355|5353|5348|5345|7948
1652961000000|2022-05-19 11:50:00|5350|5348|5349|5347|5351|5350|5346|5344|5905
1652961300000|2022-05-19 11:55:00|5350|5348|5353|5351|5361|5359|5350|5348|7129
1652961600000|2022-05-19 12:00:00|5354|5352|5351|5349|5357|5355|5344|5342|4406
1652961900000|2022-05-19 12:05:00|5350|5350|5353|5352|5357|5355|5350|5349|17867
1652962200000|2022-05-19 12:10:00|5354|5353|5354|5352|5356|5355|5351|5349|6922
1652962500000|2022-05-19 12:15:00|5353|5353|5355|5353|5357|5355|5348|5346|10041
1652962800000|2022-05-19 12:20:00|5354|5352|5349|5347|5355|5354|5348|5346|128713
1652963100000|2022-05-19 12:25:00|5348|5348|5345|5343|5352|5350|5342|5341|128126
1652963400000|2022-05-19 12:30:00|5344|5342|5329|5327|5344|5342|5324|5322|17073
1652963700000|2022-05-19 12:35:00|5330|5328|5329|5328|5336|5334|5327|5326|11592
1652964000000|2022-05-19 12:40:00|5330|5329|5326|5324|5332|5330|5323|5321|8008
1652964300000|2022-05-19 12:45:00|5325|5323|5329|5327|5334|5332|5322|5321|5156
1652964600000|2022-05-19 12:50:00|5328|5326|5326|5324|5334|5332|5324|5322|10901
1652964900000|2022-05-19 12:55:00|5327|5325|5328|5326|5337|5334|5321|5320|12005
1652965200000|2022-05-19 13:00:00|5329|5327|5327|5325|5336|5334|5325|5324|6765
1652965500000|2022-05-19 13:05:00|5328|5326|5337|5335|5341|5339|5328|5326|9089
1652965800000|2022-05-19 13:10:00|5338|5336|5349|5347|5352|5350|5338|5336|8092
1652966100000|2022-05-19 13:15:00|5348|5348|5343|5342|5350|5348|5343|5341|13585
1652966400000|2022-05-19 13:20:00|5344|5343|5334|5332|5348|5346|5334|5331|10804
1652966700000|2022-05-19 13:25:00|5333|5331|5330|5328|5340|5338|5328|5326|186811
1652967000000|2022-05-19 13:30:00|5329|5327|5368|5365|5369|5367|5324|5322|55041
1652967300000|2022-05-19 13:35:00|5369|5366|5378|5377|5380|5379|5362|5360|37936
1652967600000|2022-05-19 13:40:00|5379|5378|5370|5369|5387|5385|5369|5367|55608
1652967900000|2022-05-19 13:45:00|5371|5370|5355|5353|5378|5377|5350|5349|34772
1652968200000|2022-05-19 13:50:00|5356|5354|5360|5357|5361|5359|5342|5341|55887
1652968500000|2022-05-19 13:55:00|5359|5356|5353|5350|5368|5367|5347|5345|26199
1652968800000|2022-05-19 14:00:00|5352|5349|5368|5366|5372|5370|5347|5346|45176
1652969100000|2022-05-19 14:05:00|5369|5367|5369|5368|5372|5371|5361|5360|92397
1652969400000|2022-05-19 14:10:00|5367|5367|5376|5375|5381|5380|5364|5363|58402
1652969700000|2022-05-19 14:15:00|5377|5376|5372|5370|5386|5385|5370|5369|51084
1652970000000|2022-05-19 14:20:00|5371|5371|5370|5368|5380|5379|5364|5363|27363
1652970300000|2022-05-19 14:25:00|5369|5367|5347|5346|5373|5371|5345|5344|29071
1652970600000|2022-05-19 14:30:00|5348|5345|5365|5363|5365|5363|5342|5340|40673
1652970900000|2022-05-19 14:35:00|5366|5364|5355|5353|5367|5365|5351|5350|54078
1652971200000|2022-05-19 14:40:00|5354|5352|5333|5331|5355|5352|5329|5328|48821
1652971500000|2022-05-19 14:45:00|5332|5330|5326|5324|5338|5336|5322|5320|20011
1652971800000|2022-05-19 14:50:00|5327|5325|5331|5330|5334|5332|5318|5317|85160
1652972100000|2022-05-19 14:55:00|5332|5329|5330|5329|5335|5333|5327|5326|43313
1652972400000|2022-05-19 15:00:00|5329|5328|5336|5335|5341|5339|5329|5328|52826
1652972700000|2022-05-19 15:05:00|5337|5336|5331|5330|5339|5338|5325|5323|57507
1652973000000|2022-05-19 15:10:00|5330|5329|5323|5322|5341|5339|5323|5322|72110
1652973300000|2022-05-19 15:15:00|5322|5321|5333|5331|5336|5334|5321|5320|56985
1652973600000|2022-05-19 15:20:00|5332|5332|5352|5350|5353|5351|5330|5329|80406
1652973900000|2022-05-19 15:25:00|5351|5349|5345|5343|5351|5350|5338|5337|90223
1653030000000|2022-05-20 07:00:00|5443|5435|5457|5454|5457|5455|5406|5402|116380
1653030300000|2022-05-20 07:05:00|5456|5452|5469|5467|5495|5494|5452|5451|141238
1653030600000|2022-05-20 07:10:00|5468|5468|5464|5461|5472|5470|5462|5458|33466
1653030900000|2022-05-20 07:15:00|5465|5462|5468|5466|5472|5470|5462|5460|24032
1653031200000|2022-05-20 07:20:00|5469|5467|5462|5460|5474|5472|5461|5459|18966
1653031500000|2022-05-20 07:25:00|5463|5459|5471|5469|5472|5470|5459|5457|14816
1653031800000|2022-05-20 07:30:00|5470|5468|5476|5475|5484|5482|5462|5461|33649
1653032100000|2022-05-20 07:35:00|5475|5474|5472|5469|5480|5478|5472|5469|14384
1653032400000|2022-05-20 07:40:00|5471|5470|5474|5472|5475|5474|5470|5469|19547
1653032700000|2022-05-20 07:45:00|5473|5473|5468|5466|5477|5476|5468|5465|13781
1653033000000|2022-05-20 07:50:00|5467|5465|5475|5473|5475|5473|5464|5463|7218
1653033300000|2022-05-20 07:55:00|5474|5474|5463|5461|5475|5474|5462|5461|21540
1653033600000|2022-05-20 08:00:00|5462|5460|5452|5450|5464|5462|5446|5444|10361
1653033900000|2022-05-20 08:05:00|5453|5451|5454|5452|5463|5461|5452|5451|11078
1653034200000|2022-05-20 08:10:00|5453|5451|5450|5449|5454|5453|5449|5448|11462
1653034500000|2022-05-20 08:15:00|5451|5450|5445|5443|5455|5454|5443|5441|37981
1653034800000|2022-05-20 08:20:00|5444|5442|5450|5448|5454|5453|5443|5442|17462
1653035100000|2022-05-20 08:25:00|5449|5447|5450|5448|5451|5450|5446|5444|16691
1653035400000|2022-05-20 08:30:00|5449|5449|5455|5453|5455|5454|5449|5449|16620
1653035700000|2022-05-20 08:35:00|5454|5454|5459|5458|5460|5458|5451|5450|14096
1653036000000|2022-05-20 08:40:00|5458|5457|5460|5459|5460|5459|5456|5455|4018
1653036300000|2022-05-20 08:45:00|5459|5458|5452|5450|5460|5459|5451|5450|10579
1653036600000|2022-05-20 08:50:00|5451|5451|5456|5454|5457|5456|5449|5448|6407
1653036900000|2022-05-20 08:55:00|5457|5455|5456|5454|5459|5457|5454|5453|9636
1653037200000|2022-05-20 09:00:00|5455|5453|5460|5458|5461|5460|5451|5450|15254
1653037500000|2022-05-20 09:05:00|5459|5457|5464|5463|5465|5464|5458|5457|22450
1653038100000|2022-05-20 09:15:00|5469|5467|5478|5476|5479|5478|5467|5466|44065
1653038400000|2022-05-20 09:20:00|5477|5477|5473|5471|5480|5478|5473|5471|6417
1653038700000|2022-05-20 09:25:00|5472|5472|5478|5477|5478|5477|5471|5470|3107
1653039000000|2022-05-20 09:30:00|5477|5476|5475|5473|5479|5478|5474|5473|7860
1653039300000|2022-05-20 09:35:00|5474|5474|5470|5468|5475|5474|5469|5468|7271
1653039600000|2022-05-20 09:40:00|5469|5467|5460|5458|5469|5468|5455|5454|27539
1653039900000|2022-05-20 09:45:00|5459|5457|5455|5454|5461|5459|5453|5452|7956
1653040200000|2022-05-20 09:50:00|5454|5453|5451|5450|5457|5455|5450|5449|16058
1653040500000|2022-05-20 09:55:00|5452|5449|5447|5445|5452|5451|5446|5444|11854
1653040800000|2022-05-20 10:00:00|5446|5444|5446|5444|5448|5446|5442|5441|46266
1653041100000|2022-05-20 10:05:00|5445|5445|5449|5447|5451|5449|5445|5443|12235
1653041400000|2022-05-20 10:10:00|5448|5446|5452|5450|5452|5451|5447|5445|6185
1653041700000|2022-05-20 10:15:00|5451|5449|5455|5453|5455|5453|5444|5442|12578
1653042000000|2022-05-20 10:20:00|5456|5454|5468|5466|5469|5468|5456|5453|28627
1653042300000|2022-05-20 10:25:00|5469|5467|5470|5468|5472|5471|5467|5465|22779
1653042600000|2022-05-20 10:30:00|5471|5469|5465|5463|5472|5470|5463|5462|25719
1653042900000|2022-05-20 10:35:00|5464|5462|5464|5462|5468|5467|5463|5462|11394
1653043200000|2022-05-20 10:40:00|5465|5463|5472|5470|5472|5471|5462|5461|11252
1653043500000|2022-05-20 10:45:00|5471|5471|5477|5475|5482|5479|5471|5470|38186
1653043800000|2022-05-20 10:50:00|5476|5474|5475|5474|5476|5474|5469|5468|12266
1653044100000|2022-05-20 10:55:00|5476|5475|5486|5485|5487|5486|5476|5475|14421
1653044400000|2022-05-20 11:00:00|5487|5486|5491|5489|5492|5491|5481|5480|11313
1653044700000|2022-05-20 11:05:00|5490|5488|5481|5479|5491|5488|5477|5475|9032
1653045000000|2022-05-20 11:10:00|5480|5478|5471|5469|5481|5478|5469|5468|5080
1653045300000|2022-05-20 11:15:00|5470|5470|5468|5466|5471|5470|5463|5462|6967
1653045600000|2022-05-20 11:20:00|5467|5467|5465|5464|5468|5467|5462|5460|5675
1653045900000|2022-05-20 11:25:00|5466|5465|5468|5465|5468|5466|5461|5459|7040
1653046200000|2022-05-20 11:30:00|5467|5466|5471|5469|5472|5471|5467|5465|7649
1653046500000|2022-05-20 11:35:00|5470|5468|5466|5464|5470|5468|5465|5464|3867
1653046800000|2022-05-20 11:40:00|5465|5465|5470|5468|5470|5469|5464|5463|86555
1653047100000|2022-05-20 11:45:00|5469|5469|5473|5471|5473|5472|5467|5466|5740
1653047400000|2022-05-20 11:50:00|5472|5470|5471|5469|5472|5471|5467|5466|7258
1653047700000|2022-05-20 11:55:00|5472|5470|5469|5467|5473|5471|5463|5461|11286
1653048000000|2022-05-20 12:00:00|5468|5468|5473|5472|5474|5473|5468|5468|4440
1653048300000|2022-05-20 12:05:00|5474|5473|5468|5466|5474|5473|5462|5461|8544
1653048600000|2022-05-20 12:10:00|5467|5467|5463|5462|5468|5467|5460|5459|8158
1653048900000|2022-05-20 12:15:00|5464|5463|5470|5469|5470|5469|5464|5462|7619
1653049200000|2022-05-20 12:20:00|5469|5468|5473|5471|5475|5474|5469|5468|11984
1653049500000|2022-05-20 12:25:00|5472|5472|5478|5476|5478|5476|5472|5471|11379
1653049800000|2022-05-20 12:30:00|5479|5477|5474|5473|5480|5479|5473|5472|423472
1653050100000|2022-05-20 12:35:00|5475|5474|5481|5479|5481|5480|5473|5471|8346
1653050400000|2022-05-20 12:40:00|5482|5480|5476|5474|5483|5482|5476|5474|9367
1653050700000|2022-05-20 12:45:00|5475|5475|5475|5474|5481|5480|5474|5472|13349
1653051000000|2022-05-20 12:50:00|5474|5473|5469|5468|5474|5473|5468|5467|6411
1653051300000|2022-05-20 12:55:00|5468|5467|5472|5471|5472|5471|5466|5464|11266
1653051600000|2022-05-20 13:00:00|5471|5470|5472|5471|5474|5473|5466|5465|14961
1653051900000|2022-05-20 13:05:00|5471|5470|5482|5480|5482|5481|5470|5469|18516
1653052200000|2022-05-20 13:10:00|5481|5481|5491|5490|5492|5491|5480|5479|16984
1653052500000|2022-05-20 13:15:00|5492|5491|5508|5507|5509|5507|5492|5490|19157
1653052800000|2022-05-20 13:20:00|5507|5506|5505|5504|5510|5509|5497|5495|47035
1653053100000|2022-05-20 13:25:00|5504|5503|5503|5501|5510|5509|5498|5496|29821
1653053400000|2022-05-20 13:30:00|5504|5502|5483|5482|5517|5515|5481|5479|125526
1653053700000|2022-05-20 13:35:00|5484|5483|5490|5488|5490|5488|5475|5474|75300
1653054000000|2022-05-20 13:40:00|5489|5487|5485|5484|5491|5490|5481|5480|45318
1653054300000|2022-05-20 13:45:00|5486|5485|5480|5478|5488|5487|5471|5470|61733
1653054600000|2022-05-20 13:50:00|5479|5477|5484|5482|5487|5486|5474|5473|38166
1653054900000|2022-05-20 13:55:00|5483|5483|5497|5495|5498|5496|5482|5481|21784
1653055200000|2022-05-20 14:00:00|5496|5496|5492|5491|5499|5497|5485|5484|36072
1653055500000|2022-05-20 14:05:00|5493|5492|5480|5479|5493|5492|5475|5474|55906
1653055800000|2022-05-20 14:10:00|5479|5478|5508|5507|5508|5507|5478|5477|17811
1653056100000|2022-05-20 14:15:00|5507|5506|5506|5504|5509|5508|5502|5501|38215
1653056400000|2022-05-20 14:20:00|5505|5505|5500|5498|5508|5506|5494|5493|61210
1653056700000|2022-05-20 14:25:00|5501|5499|5503|5501|5505|5503|5495|5493|23175
1653057000000|2022-05-20 14:30:00|5502|5500|5498|5496|5508|5506|5496|5494|27414
1653057300000|2022-05-20 14:35:00|5497|5495|5501|5499|5503|5502|5492|5491|32690
1653057600000|2022-05-20 14:40:00|5500|5498|5505|5503|5508|5507|5497|5496|36235
1653057900000|2022-05-20 14:45:00|5504|5504|5489|5487|5507|5506|5488|5487|55839
1653058200000|2022-05-20 14:50:00|5490|5488|5467|5466|5490|5489|5461|5459|75680
1653058500000|2022-05-20 14:55:00|5468|5467|5458|5457|5473|5471|5458|5455|39920
1653058800000|2022-05-20 15:00:00|5459|5458|5451|5450|5462|5461|5449|5448|66695
1653059100000|2022-05-20 15:05:00|5452|5449|5454|5452|5458|5457|5446|5445|43140
1653059400000|2022-05-20 15:10:00|5453|5451|5454|5453|5456|5455|5444|5443|46826
1653059700000|2022-05-20 15:15:00|5453|5452|5450|5449|5454|5453|5444|5443|66872
1653060000000|2022-05-20 15:20:00|5451|5450|5438|5437|5454|5453|5436|5435|63967
1653060300000|2022-05-20 15:25:00|5439|5438|5451|5449|5457|5455|5438|5437|106354
1653289200000|2022-05-23 07:00:00|5542|5522|5530|5523|5587|5584|5519|5513|60560
1653289500000|2022-05-23 07:05:00|5531|5524|5539|5535|5542|5537|5514|5513|31752
1653289800000|2022-05-23 07:10:00|5541|5536|5553|5550|5558|5555|5541|5535|35260
1653290100000|2022-05-23 07:15:00|5552|5549|5556|5553|5562|5559|5550|5549|22076
1653290400000|2022-05-23 07:20:00|5557|5554|5559|5557|5564|5562|5550|5548|18671
1653290700000|2022-05-23 07:25:00|5558|5556|5551|5549|5558|5556|5545|5543|15401
1653291000000|2022-05-23 07:30:00|5550|5548|5553|5550|5553|5552|5537|5535|7501
1653291300000|2022-05-23 07:35:00|5552|5549|5559|5556|5562|5560|5547|5545|28747
1653291600000|2022-05-23 07:40:00|5558|5555|5555|5553|5562|5561|5554|5552|21630
1653291900000|2022-05-23 07:45:00|5554|5554|5558|5556|5561|5559|5553|5552|17116
1653292200000|2022-05-23 07:50:00|5557|5557|5559|5557|5562|5560|5557|5556|8635
1653292500000|2022-05-23 07:55:00|5560|5558|5561|5559|5562|5560|5556|5554|12846
1653292800000|2022-05-23 08:00:00|5560|5558|5551|5548|5568|5565|5542|5541|12844
1653293100000|2022-05-23 08:05:00|5550|5549|5539|5537|5551|5549|5537|5534|13088
1653293400000|2022-05-23 08:10:00|5538|5536|5530|5528|5543|5541|5522|5520|32674
1653293700000|2022-05-23 08:15:00|5529|5527|5527|5525|5530|5529|5521|5519|20012
1653294000000|2022-05-23 08:20:00|5528|5526|5531|5529|5532|5530|5527|5526|6852
1653294300000|2022-05-23 08:25:00|5530|5528|5527|5526|5533|5530|5526|5525|14279
1653294600000|2022-05-23 08:30:00|5526|5525|5525|5523|5528|5526|5519|5517|7328
1653294900000|2022-05-23 08:35:00|5524|5522|5521|5519|5526|5523|5513|5511|6514
1653295200000|2022-05-23 08:40:00|5520|5521|5506|5503|5522|5521|5506|5503|15482
1653295500000|2022-05-23 08:45:00|5505|5502|5513|5511|5513|5511|5501|5499|12555
1653295800000|2022-05-23 08:50:00|5512|5510|5519|5517|5522|5521|5511|5509|10379
1653296100000|2022-05-23 08:55:00|5518|5516|5514|5512|5522|5521|5513|5511|11949
1653296400000|2022-05-23 09:00:00|5513|5511|5506|5504|5513|5511|5504|5501|5802
1653296700000|2022-05-23 09:05:00|5505|5505|5506|5505|5509|5508|5501|5499|19402
1653297000000|2022-05-23 09:10:00|5507|5504|5507|5505|5511|5510|5506|5504|5974
1653297300000|2022-05-23 09:15:00|5506|5504|5510|5508|5511|5509|5498|5495|8814
1653297600000|2022-05-23 09:20:00|5509|5509|5517|5515|5518|5516|5507|5506|7570
1653297900000|2022-05-23 09:25:00|5516|5514|5519|5517|5519|5518|5514|5513|10176
1653298200000|2022-05-23 09:30:00|5518|5516|5520|5518|5523|5522|5516|5514|27088
1653298500000|2022-05-23 09:35:00|5521|5519|5532|5530|5535|5533|5521|5519|9027
1653298800000|2022-05-23 09:40:00|5531|5529|5536|5534|5537|5534|5528|5526|11395
1653299100000|2022-05-23 09:45:00|5535|5533|5538|5536|5542|5540|5534|5533|7452
1653299400000|2022-05-23 09:50:00|5537|5535|5530|5528|5537|5535|5528|5526|5398
1653299700000|2022-05-23 09:55:00|5529|5527|5528|5526|5531|5529|5526|5524|5496
1653300000000|2022-05-23 10:00:00|5529|5527|5531|5529|5533|5532|5529|5527|6676
1653300300000|2022-05-23 10:05:00|5532|5530|5537|5535|5539|5538|5531|5529|7452
1653300600000|2022-05-23 10:10:00|5538|5536|5537|5535|5539|5538|5535|5534|4815
1653300900000|2022-05-23 10:15:00|5536|5534|5531|5530|5536|5534|5529|5528|10995
1653301200000|2022-05-23 10:20:00|5532|5531|5531|5529|5532|5531|5529|5528|4151
1653301500000|2022-05-23 10:25:00|5530|5528|5536|5534|5537|5535|5528|5527|5620
1653301800000|2022-05-23 10:30:00|5535|5533|5539|5537|5540|5538|5533|5531|3663
1653302100000|2022-05-23 10:35:00|5540|5538|5544|5543|5544|5543|5538|5537|5114
1653302400000|2022-05-23 10:40:00|5545|5544|5545|5543|5548|5546|5541|5540|18502
1653302700000|2022-05-23 10:45:00|5546|5544|5555|5553|5561|5559|5542|5540|22017
1653303000000|2022-05-23 10:50:00|5554|5552|5557|5555|5558|5557|5552|5550|4001
1653303300000|2022-05-23 10:55:00|5558|5556|5580|5578|5580|5578|5558|5556|22662
1653303600000|2022-05-23 11:00:00|5579|5579|5568|5566|5580|5579|5568|5566|16204
1653303900000|2022-05-23 11:05:00|5567|5565|5568|5566|5569|5567|5562|5559|10005
1653304200000|2022-05-23 11:10:00|5569|5567|5572|5570|5576|5573|5569|5567|5244
1653304500000|2022-05-23 11:15:00|5573|5571|5569|5567|5574|5572|5568|5566|5213
1653304800000|2022-05-23 11:20:00|5568|5568|5571|5569|5574|5572|5568|5567|5836
1653305100000|2022-05-23 11:25:00|5572|5570|5578|5576|5580|5578|5571|5569|7250
1653305400000|2022-05-23 11:30:00|5577|5575|5572|5570|5578|5576|5572|5570|4353
1653305700000|2022-05-23 11:35:00|5571|5569|5578|5576|5578|5577|5571|5569|6297
1653306000000|2022-05-23 11:40:00|5580|5577|5586|5584|5587|5585|5579|5577|5721
1653306300000|2022-05-23 11:45:00|5585|5583|5578|5576|5586|5583|5576|5574|11827
1653306600000|2022-05-23 11:50:00|5579|5577|5579|5577|5580|5579|5575|5574|4343
1653306900000|2022-05-23 11:55:00|5578|5576|5580|5578|5580|5579|5576|5574|4330
1653307200000|2022-05-23 12:00:00|5581|5579|5578|5576|5584|5582|5577|5575|4883
1653307500000|2022-05-23 12:05:00|5577|5577|5581|5579|5584|5582|5577|5576|7195
1653307800000|2022-05-23 12:10:00|5580|5580|5590|5587|5590|5588|5580|5580|9271
1653308100000|2022-05-23 12:15:00|5589|5586|5594|5592|5597|5595|5588|5586|10160
1653308400000|2022-05-23 12:20:00|5593|5591|5594|5591|5598|5596|5592|5590|5917
1653308700000|2022-05-23 12:25:00|5595|5592|5592|5590|5596|5594|5592|5590|5879
1653309000000|2022-05-23 12:30:00|5591|5589|5585|5582|5593|5590|5582|5579|11555
1653309300000|2022-05-23 12:35:00|5584|5581|5579|5577|5586|5584|5577|5575|4603
1653309600000|2022-05-23 12:40:00|5578|5576|5577|5575|5579|5576|5571|5569|6656
1653309900000|2022-05-23 12:45:00|5578|5576|5583|5582|5585|5582|5576|5575|4407
1653310200000|2022-05-23 12:50:00|5584|5583|5582|5581|5588|5586|5580|5579|15408
1653310500000|2022-05-23 12:55:00|5581|5580|5577|5575|5585|5584|5576|5574|5096
1653310800000|2022-05-23 13:00:00|5578|5576|5575|5573|5580|5579|5572|5571|5593
1653311100000|2022-05-23 13:05:00|5574|5572|5574|5572|5575|5573|5571|5569|3460
1653311400000|2022-05-23 13:10:00|5575|5573|5578|5576|5578|5576|5570|5568|13104
1653311700000|2022-05-23 13:15:00|5577|5575|5574|5572|5583|5581|5573|5572|15780
1653312000000|2022-05-23 13:20:00|5575|5573|5581|5580|5586|5583|5575|5572|14153
1653312300000|2022-05-23 13:25:00|5582|5581|5585|5583|5585|5583|5575|5573|9926
1653312600000|2022-05-23 13:30:00|5586|5584|5582|5580|5595|5594|5567|5566|121139
1653312900000|2022-05-23 13:35:00|5583|5581|5566|5564|5590|5587|5559|5558|43388
1653313200000|2022-05-23 13:40:00|5567|5565|5569|5566|5578|5576|5561|5559|45119
1653313500000|2022-05-23 13:45:00|5568|5565|5578|5576|5580|5577|5556|5555|34730
1653313800000|2022-05-23 13:50:00|5577|5575|5569|5567|5583|5582|5566|5564|31256
1653314100000|2022-05-23 13:55:00|5568|5568|5572|5570|5582|5579|5567|5565|21970
1653314400000|2022-05-23 14:00:00|5573|5571|5563|5561|5576|5575|5558|5556|26746
1653314700000|2022-05-23 14:05:00|5564|5562|5570|5568|5571|5570|5560|5559|28889
1653315000000|2022-05-23 14:10:00|5569|5567|5576|5574|5585|5583|5568|5566|18230
1653315300000|2022-05-23 14:15:00|5577|5575|5585|5583|5587|5584|5575|5573|41403
1653315600000|2022-05-23 14:20:00|5584|5582|5596|5594|5597|5595|5580|5578|20809
1653315900000|2022-05-23 14:25:00|5595|5593|5597|5595|5602|5601|5587|5586|26435
1653316200000|2022-05-23 14:30:00|5598|5596|5593|5591|5598|5597|5590|5589|15517
1653316500000|2022-05-23 14:35:00|5592|5592|5593|5591|5598|5596|5587|5586|30762
1653316800000|2022-05-23 14:40:00|5594|5592|5588|5586|5598|5596|5583|5582|20193
1653317100000|2022-05-23 14:45:00|5589|5587|5590|5588|5596|5595|5582|5581|20669
1653317400000|2022-05-23 14:50:00|5589|5587|5583|5581|5589|5587|5576|5575|166823
1653317700000|2022-05-23 14:55:00|5582|5580|5580|5578|5588|5587|5576|5575|57639
1653318000000|2022-05-23 15:00:00|5579|5579|5587|5585|5589|5587|5577|5575|27614
1653318300000|2022-05-23 15:05:00|5586|5586|5571|5570|5587|5586|5569|5568|32360
1653318600000|2022-05-23 15:10:00|5572|5571|5565|5564|5572|5571|5562|5560|38041
1653318900000|2022-05-23 15:15:00|5564|5563|5563|5561|5569|5567|5559|5557|28198
1653319200000|2022-05-23 15:20:00|5562|5562|5556|5554|5563|5562|5552|5551|56581
1653319500000|2022-05-23 15:25:00|5555|5555|5560|5558|5562|5559|5550|5548|38951
1653375600000|2022-05-24 07:00:00|5471|5466|5472|5470|5500|5495|5454|5452|67235
1653375900000|2022-05-24 07:05:00|5473|5471|5463|5460|5489|5486|5463|5460|28005
1653376200000|2022-05-24 07:10:00|5462|5461|5464|5462|5468|5466|5446|5443|28626
1653376500000|2022-05-24 07:15:00|5465|5463|5455|5452|5471|5468|5455|5452|44877
1653376800000|2022-05-24 07:20:00|5454|5451|5470|5468|5471|5468|5452|5451|13609
1653377100000|2022-05-24 07:25:00|5471|5469|5469|5466|5473|5471|5461|5459|11249
1653377400000|2022-05-24 07:30:00|5468|5467|5476|5474|5476|5475|5465|5463|22315
1653377700000|2022-05-24 07:35:00|5475|5475|5470|5468|5480|5479|5459|5456|39076
1653378000000|2022-05-24 07:40:00|5471|5469|5463|5462|5472|5470|5459|5457|12359
1653378300000|2022-05-24 07:45:00|5464|5461|5476|5473|5483|5482|5458|5456|10522
1653378600000|2022-05-24 07:50:00|5477|5474|5509|5508|5509|5508|5477|5474|15034
1653378900000|2022-05-24 07:55:00|5508|5507|5492|5490|5509|5507|5492|5489|6784
1653379200000|2022-05-24 08:00:00|5494|5491|5496|5493|5498|5496|5488|5486|15684
1653379500000|2022-05-24 08:05:00|5495|5492|5499|5497|5501|5498|5482|5480|14461
1653379800000|2022-05-24 08:10:00|5498|5496|5496|5494|5505|5504|5496|5494|5898
1653380100000|2022-05-24 08:15:00|5497|5495|5497|5494|5500|5499|5492|5490|6796
1653380400000|2022-05-24 08:20:00|5496|5493|5503|5500|5503|5501|5493|5491|5380
1653380700000|2022-05-24 08:25:00|5504|5501|5512|5510|5514|5512|5501|5500|8737
1653381000000|2022-05-24 08:30:00|5513|5511|5520|5518|5524|5522|5510|5509|26497
1653381300000|2022-05-24 08:35:00|5521|5519|5531|5529|5536|5535|5521|5519|12501
1653381600000|2022-05-24 08:40:00|5530|5528|5508|5506|5531|5528|5508|5506|17926
1653381900000|2022-05-24 08:45:00|5507|5507|5524|5522|5524|5522|5507|5504|20165
1653382200000|2022-05-24 08:50:00|5525|5523|5508|5505|5526|5524|5503|5500|10273
1653382500000|2022-05-24 08:55:00|5507|5504|5513|5510|5514|5512|5502|5500|12338
1653382800000|2022-05-24 09:00:00|5514|5511|5517|5514|5520|5518|5514|5511|11291
1653383100000|2022-05-24 09:05:00|5518|5515|5520|5518|5521|5520|5515|5514|5692
1653383400000|2022-05-24 09:10:00|5521|5519|5536|5534|5537|5535|5521|5519|15944
1653383700000|2022-05-24 09:15:00|5537|5535|5540|5538|5540|5539|5534|5533|10442
1653384000000|2022-05-24 09:20:00|5541|5539|5522|5519|5544|5541|5520|5519|4643
1653384300000|2022-05-24 09:25:00|5521|5520|5534|5532|5540|5538|5521|5520|10148
1653384600000|2022-05-24 09:30:00|5535|5533|5534|5532|5540|5539|5531|5529|7106
1653384900000|2022-05-24 09:35:00|5533|5531|5534|5532|5539|5537|5533|5530|3589
1653385200000|2022-05-24 09:40:00|5535|5533|5535|5534|5537|5535|5534|5532|54135
1653385500000|2022-05-24 09:45:00|5536|5535|5539|5537|5541|5539|5535|5534|4812
1653385800000|2022-05-24 09:50:00|5538|5536|5532|5530|5539|5538|5529|5528|4836
1653386100000|2022-05-24 09:55:00|5531|5529|5530|5528|5532|5530|5529|5528|1795
1653386400000|2022-05-24 10:00:00|5529|5527|5528|5526|5534|5533|5527|5526|6270
1653386700000|2022-05-24 10:05:00|5527|5525|5537|5535|5537|5535|5526|5525|3869
1653387000000|2022-05-24 10:10:00|5536|5534|5540|5538|5540|5538|5535|5534|2807
1653387300000|2022-05-24 10:15:00|5539|5537|5540|5538|5543|5541|5537|5536|8689
1653387600000|2022-05-24 10:20:00|5539|5537|5541|5539|5545|5544|5538|5536|6600
1653387900000|2022-05-24 10:25:00|5542|5540|5540|5538|5543|5541|5536|5534|4268
1653388200000|2022-05-24 10:30:00|5541|5539|5540|5538|5542|5540|5539|5537|6002
1653388500000|2022-05-24 10:35:00|5539|5537|5535|5533|5539|5537|5535|5533|3688
1653388800000|2022-05-24 10:40:00|5534|5532|5525|5522|5536|5535|5525|5522|6360
1653389100000|2022-05-24 10:45:00|5526|5523|5533|5531|5534|5532|5525|5523|6189
1653389400000|2022-05-24 10:50:00|5534|5532|5530|5528|5536|5535|5530|5528|6543
1653389700000|2022-05-24 10:55:00|5531|5529|5534|5532|5538|5536|5531|5529|3986
1653390000000|2022-05-24 11:00:00|5533|5531|5535|5533|5535|5534|5533|5531|3535
1653390300000|2022-05-24 11:05:00|5534|5532|5540|5538|5541|5539|5530|5529|10094
1653390600000|2022-05-24 11:10:00|5539|5537|5529|5527|5539|5537|5526|5525|3303
1653390900000|2022-05-24 11:15:00|5528|5526|5526|5525|5529|5528|5524|5523|4869
1653391200000|2022-05-24 11:20:00|5527|5524|5520|5518|5527|5525|5518|5517|8524
1653391500000|2022-05-24 11:25:00|5519|5517|5529|5527|5529|5527|5517|5516|3928
1653391800000|2022-05-24 11:30:00|5528|5528|5531|5529|5531|5529|5528|5527|3401
1653392100000|2022-05-24 11:35:00|5530|5528|5524|5521|5534|5533|5516|5514|7947
1653392400000|2022-05-24 11:40:00|5523|5522|5532|5530|5532|5530|5521|5520|4959
1653392700000|2022-05-24 11:45:00|5531|5529|5529|5527|5533|5532|5527|5526|7902
1653393000000|2022-05-24 11:50:00|5530|5528|5525|5523|5531|5528|5522|5521|9640
1653393300000|2022-05-24 11:55:00|5524|5522|5525|5523|5529|5526|5522|5521|2324
1653393600000|2022-05-24 12:00:00|5526|5524|5534|5532|5534|5533|5526|5523|4410
1653393900000|2022-05-24 12:05:00|5535|5533|5534|5532|5535|5534|5527|5526|7056
1653394200000|2022-05-24 12:10:00|5535|5533|5538|5536|5539|5537|5535|5532|3604
1653394500000|2022-05-24 12:15:00|5539|5537|5529|5528|5540|5537|5528|5525|6086
1653394800000|2022-05-24 12:20:00|5528|5527|5526|5524|5529|5527|5520|5518|8500
1653395100000|2022-05-24 12:25:00|5525|5523|5519|5517|5526|5525|5518|5516|6460
1653395400000|2022-05-24 12:30:00|5518|5516|5517|5515|5521|5520|5516|5514|8399
1653395700000|2022-05-24 12:35:00|5516|5514|5519|5517|5521|5519|5514|5513|10760
1653396000000|2022-05-24 12:40:00|5520|5518|5525|5523|5525|5523|5518|5517|3825
1653396300000|2022-05-24 12:45:00|5524|5524|5523|5521|5525|5524|5522|5521|2784
1653396600000|2022-05-24 12:50:00|5524|5522|5528|5526|5531|5530|5524|5521|14830
1653396900000|2022-05-24 12:55:00|5529|5527|5536|5534|5536|5534|5529|5527|4422
1653397200000|2022-05-24 13:00:00|5535|5535|5533|5530|5539|5537|5532|5530|8685
1653397500000|2022-05-24 13:05:00|5532|5531|5536|5534|5536|5534|5528|5527|14757
1653397800000|2022-05-24 13:10:00|5537|5535|5536|5535|5539|5538|5536|5533|6677
1653398100000|2022-05-24 13:15:00|5535|5534|5537|5535|5538|5537|5533|5531|11270
1653398400000|2022-05-24 13:20:00|5538|5536|5536|5534|5539|5537|5535|5534|6698
1653398700000|2022-05-24 13:25:00|5535|5533|5536|5535|5541|5539|5534|5533|13651
1653399000000|2022-05-24 13:30:00|5537|5534|5527|5525|5549|5548|5525|5524|97805
1653399300000|2022-05-24 13:35:00|5526|5524|5544|5542|5551|5549|5525|5523|43980
1653399600000|2022-05-24 13:40:00|5545|5543|5566|5564|5566|5565|5545|5543|26827
1653399900000|2022-05-24 13:45:00|5565|5563|5575|5572|5576|5574|5558|5556|56639
1653400200000|2022-05-24 13:50:00|5576|5573|5580|5578|5584|5582|5566|5565|28789
1653400500000|2022-05-24 13:55:00|5579|5577|5569|5567|5584|5583|5569|5567|56876
1653400800000|2022-05-24 14:00:00|5570|5568|5552|5550|5574|5572|5550|5549|141224
1653401100000|2022-05-24 14:05:00|5551|5551|5545|5543|5560|5557|5545|5543|29645
1653401400000|2022-05-24 14:10:00|5544|5542|5540|5538|5551|5549|5538|5536|125162
1653401700000|2022-05-24 14:15:00|5539|5537|5537|5536|5543|5541|5531|5530|24855
1653402000000|2022-05-24 14:20:00|5536|5535|5535|5533|5540|5539|5531|5530|56056
1653402300000|2022-05-24 14:25:00|5534|5534|5548|5547|5549|5548|5530|5528|34639
1653402600000|2022-05-24 14:30:00|5547|5546|5532|5530|5548|5547|5531|5530|66891
1653402900000|2022-05-24 14:35:00|5531|5531|5546|5544|5548|5546|5531|5530|30035
1653403200000|2022-05-24 14:40:00|5547|5545|5564|5562|5568|5567|5539|5538|79696
1653403500000|2022-05-24 14:45:00|5565|5563|5539|5537|5569|5567|5535|5533|54413
1653403800000|2022-05-24 14:50:00|5540|5538|5554|5552|5555|5554|5538|5537|29602
1653404100000|2022-05-24 14:55:00|5555|5553|5559|5557|5563|5561|5549|5547|56097
1653404400000|2022-05-24 15:00:00|5558|5556|5560|5558|5566|5564|5554|5553|21039
1653404700000|2022-05-24 15:05:00|5559|5557|5559|5557|5562|5561|5552|5550|28254
1653405000000|2022-05-24 15:10:00|5558|5558|5548|5547|5560|5559|5547|5546|23741
1653405300000|2022-05-24 15:15:00|5547|5546|5538|5536|5549|5548|5538|5536|26746
1653405600000|2022-05-24 15:20:00|5537|5535|5540|5538|5544|5542|5531|5530|34990
1653405900000|2022-05-24 15:25:00|5539|5537|5537|5535|5542|5540|5533|5532|34545
1653462000000|2022-05-25 07:00:00|5649|5647|5609|5607|5656|5650|5593|5590|88598
1653462300000|2022-05-25 07:05:00|5611|5608|5644|5641|5654|5651|5608|5605|23907
1653462600000|2022-05-25 07:10:00|5643|5640|5623|5620|5643|5642|5612|5608|15364
1653462900000|2022-05-25 07:15:00|5622|5621|5637|5635|5642|5638|5621|5620|8438
1653463200000|2022-05-25 07:20:00|5636|5634|5639|5637|5640|5638|5624|5621|36553
1653463500000|2022-05-25 07:25:00|5640|5638|5645|5643|5653|5651|5637|5635|17321
1653463800000|2022-05-25 07:30:00|5644|5644|5649|5647|5652|5651|5642|5641|16720
1653464100000|2022-05-25 07:35:00|5650|5648|5653|5651|5655|5653|5640|5638|16449
1653464400000|2022-05-25 07:40:00|5654|5652|5651|5649|5655|5654|5646|5645|20944
1653464700000|2022-05-25 07:45:00|5652|5650|5659|5657|5662|5661|5643|5641|25893
1653465000000|2022-05-25 07:50:00|5658|5656|5642|5640|5659|5656|5631|5629|36956
1653465300000|2022-05-25 07:55:00|5641|5639|5646|5643|5646|5644|5637|5635|15928
1653465600000|2022-05-25 08:00:00|5647|5644|5650|5648|5654|5653|5641|5639|18244
1653465900000|2022-05-25 08:05:00|5651|5647|5633|5631|5651|5649|5632|5630|21416
1653466200000|2022-05-25 08:10:00|5632|5630|5628|5625|5633|5631|5621|5619|15325
1653466500000|2022-05-25 08:15:00|5627|5624|5630|5628|5631|5629|5622|5620|21797
1653466800000|2022-05-25 08:20:00|5629|5627|5642|5639|5642|5639|5627|5626|12419
1653467100000|2022-05-25 08:25:00|5641|5638|5655|5653|5655|5654|5638|5637|18043
1653467400000|2022-05-25 08:30:00|5654|5652|5663|5661|5664|5662|5651|5649|11468
1653467700000|2022-05-25 08:35:00|5662|5660|5668|5667|5669|5667|5658|5656|12823
1653468000000|2022-05-25 08:40:00|5667|5666|5659|5657|5668|5667|5650|5649|9109
1653468300000|2022-05-25 08:45:00|5660|5658|5649|5647|5661|5659|5648|5646|18699
1653468600000|2022-05-25 08:50:00|5648|5646|5656|5654|5656|5655|5647|5646|8773
1653468900000|2022-05-25 08:55:00|5657|5655|5650|5648|5657|5656|5647|5645|33424
1653469200000|2022-05-25 09:00:00|5649|5647|5637|5635|5650|5648|5636|5633|9028
1653469500000|2022-05-25 09:05:00|5636|5634|5625|5623|5640|5638|5625|5623|8240
1653469800000|2022-05-25 09:10:00|5624|5622|5609|5607|5626|5625|5609|5607|17981
1653470100000|2022-05-25 09:15:00|5608|5606|5623|5621|5624|5621|5607|5605|13239
1653470400000|2022-05-25 09:20:00|5622|5620|5635|5633|5637|5635|5621|5620|48433
1653470700000|2022-05-25 09:25:00|5636|5634|5637|5636|5642|5640|5632|5630|10255
1653471000000|2022-05-25 09:30:00|5636|5635|5640|5638|5641|5639|5622|5620|19650
1653471300000|2022-05-25 09:35:00|5639|5639|5634|5632|5639|5639|5632|5631|4978
1653471600000|2022-05-25 09:40:00|5635|5633|5644|5642|5648|5646|5635|5633|11694
1653471900000|2022-05-25 09:45:00|5643|5641|5659|5657|5659|5657|5640|5639|8404
1653472200000|2022-05-25 09:50:00|5658|5656|5662|5660|5665|5663|5654|5653|8294
1653472500000|2022-05-25 09:55:00|5661|5659|5662|5660|5664|5663|5658|5657|7769
1653472800000|2022-05-25 10:00:00|5661|5659|5661|5659|5661|5659|5652|5650|7760
1653473100000|2022-05-25 10:05:00|5662|5660|5665|5663|5666|5665|5659|5657|7409
1653473400000|2022-05-25 10:10:00|5666|5664|5662|5660|5669|5667|5658|5657|8370
1653473700000|2022-05-25 10:15:00|5663|5661|5665|5663|5670|5669|5661|5660|7643
1653474000000|2022-05-25 10:20:00|5666|5664|5666|5664|5670|5669|5665|5663|7752
1653474300000|2022-05-25 10:25:00|5667|5665|5667|5665|5670|5668|5663|5661|4601
1653474600000|2022-05-25 10:30:00|5666|5664|5658|5656|5669|5668|5656|5655|10061
1653474900000|2022-05-25 10:35:00|5657|5655|5664|5662|5667|5665|5657|5655|7637
1653475200000|2022-05-25 10:40:00|5665|5663|5660|5658|5668|5666|5658|5656|10336
1653475500000|2022-05-25 10:45:00|5661|5659|5647|5644|5661|5660|5645|5643|15355
1653475800000|2022-05-25 10:50:00|5648|5645|5643|5641|5651|5649|5637|5636|10086
1653476100000|2022-05-25 10:55:00|5642|5640|5634|5632|5644|5642|5630|5629|15791
1653476400000|2022-05-25 11:00:00|5635|5633|5636|5634|5643|5641|5634|5633|8006
1653476700000|2022-05-25 11:05:00|5635|5635|5624|5622|5638|5637|5622|5619|11232
1653477000000|2022-05-25 11:10:00|5623|5620|5614|5612|5623|5621|5611|5610|10249
1653477300000|2022-05-25 11:15:00|5615|5613|5613|5611|5619|5617|5612|5610|5814
1653477600000|2022-05-25 11:20:00|5612|5610|5609|5607|5615|5614|5607|5605|20250
1653477900000|2022-05-25 11:25:00|5608|5606|5617|5614|5617|5614|5604|5602|7458
1653478200000|2022-05-25 11:30:00|5616|5613|5609|5606|5617|5614|5608|5606|10274
1653478500000|2022-05-25 11:35:00|5610|5607|5614|5613|5614|5613|5608|5606|12384
1653478800000|2022-05-25 11:40:00|5615|5614|5618|5616|5622|5621|5613|5612|7420
1653479100000|2022-05-25 11:45:00|5619|5617|5621|5619|5623|5621|5617|5615|4578
1653479400000|2022-05-25 11:50:00|5620|5618|5613|5611|5621|5618|5612|5611|8598
1653479700000|2022-05-25 11:55:00|5612|5610|5608|5606|5616|5614|5606|5605|27694
1653480000000|2022-05-25 12:00:00|5609|5607|5613|5611|5613|5611|5605|5603|6751
1653480300000|2022-05-25 12:05:00|5612|5610|5605|5603|5613|5612|5604|5603|5593
1653480600000|2022-05-25 12:10:00|5604|5602|5607|5605|5608|5606|5599|5597|11545
1653480900000|2022-05-25 12:15:00|5605|5604|5599|5596|5605|5604|5597|5596|6627
1653481200000|2022-05-25 12:20:00|5598|5597|5602|5600|5604|5603|5598|5596|8051
1653481500000|2022-05-25 12:25:00|5603|5601|5610|5608|5612|5611|5603|5601|16066
1653481800000|2022-05-25 12:30:00|5611|5609|5625|5623|5625|5624|5608|5607|25000
1653482100000|2022-05-25 12:35:00|5624|5624|5628|5625|5632|5630|5621|5619|19285
1653482400000|2022-05-25 12:40:00|5627|5626|5629|5628|5633|5631|5626|5624|12442
1653482700000|2022-05-25 12:45:00|5628|5627|5626|5624|5629|5628|5619|5618|12945
1653483000000|2022-05-25 12:50:00|5627|5625|5626|5624|5627|5626|5623|5621|7892
1653483300000|2022-05-25 12:55:00|5625|5623|5627|5624|5627|5626|5621|5619|12506
1653483600000|2022-05-25 13:00:00|5626|5623|5625|5622|5627|5626|5619|5617|13975
1653483900000|2022-05-25 13:05:00|5624|5623|5627|5625|5627|5626|5621|5619|19009
1653484200000|2022-05-25 13:10:00|5628|5626|5624|5622|5628|5626|5621|5618|11017
1653484500000|2022-05-25 13:15:00|5623|5621|5619|5618|5623|5621|5618|5617|3284
1653484800000|2022-05-25 13:20:00|5620|5619|5624|5622|5626|5625|5619|5618|14937
1653485100000|2022-05-25 13:25:00|5623|5621|5629|5627|5629|5627|5616|5615|16922
1653485400000|2022-05-25 13:30:00|5628|5626|5631|5630|5638|5636|5618|5615|54651
1653485700000|2022-05-25 13:35:00|5632|5631|5639|5637|5646|5645|5631|5629|27558
1653486000000|2022-05-25 13:40:00|5640|5638|5629|5627|5642|5641|5621|5619|30145
1653486300000|2022-05-25 13:45:00|5630|5628|5630|5628|5633|5631|5621|5620|91469
1653486600000|2022-05-25 13:50:00|5631|5629|5632|5631|5657|5655|5629|5628|131207
1653486900000|2022-05-25 13:55:00|5633|5632|5639|5637|5642|5639|5630|5629|21939
1653487200000|2022-05-25 14:00:00|5638|5638|5637|5635|5639|5638|5625|5624|45381
1653487500000|2022-05-25 14:05:00|5636|5634|5635|5632|5636|5634|5628|5626|41065
1653487800000|2022-05-25 14:10:00|5634|5631|5637|5635|5643|5641|5626|5625|26451
1653488100000|2022-05-25 14:15:00|5636|5634|5644|5642|5651|5649|5634|5632|27371
1653488400000|2022-05-25 14:20:00|5645|5643|5647|5645|5658|5657|5644|5642|52769
1653488700000|2022-05-25 14:25:00|5648|5646|5654|5652|5654|5653|5647|5645|16357
1653489000000|2022-05-25 14:30:00|5653|5651|5666|5664|5668|5665|5653|5651|35113
1653489300000|2022-05-25 14:35:00|5667|5665|5666|5664|5675|5672|5664|5661|51414
1653489600000|2022-05-25 14:40:00|5665|5663|5666|5664|5669|5667|5661|5659|20646
1653489900000|2022-05-25 14:45:00|5665|5663|5660|5658|5671|5670|5656|5655|27090
1653490200000|2022-05-25 14:50:00|5661|5659|5655|5653|5664|5663|5652|5651|21904
1653490500000|2022-05-25 14:55:00|5656|5654|5652|5650|5660|5658|5650|5649|27209
1653490800000|2022-05-25 15:00:00|5653|5651|5645|5643|5655|5653|5643|5642|44480
1653491100000|2022-05-25 15:05:00|5644|5644|5651|5649|5659|5657|5642|5641|39073
1653491400000|2022-05-25 15:10:00|5650|5648|5651|5649|5656|5655|5649|5648|435587
1653491700000|2022-05-25 15:15:00|5650|5650|5657|5656|5658|5657|5648|5646|48425
1653492000000|2022-05-25 15:20:00|5656|5655|5656|5654|5661|5660|5653|5652|49485
1653492300000|2022-05-25 15:25:00|5655|5655|5659|5657|5663|5662|5651|5650|41399
1653548400000|2022-05-26 07:00:00|5584|5583|5623|5619|5627|5622|5582|5573|50687
1653548700000|2022-05-26 07:05:00|5624|5620|5625|5621|5635|5630|5615|5614|17696
1653549000000|2022-05-26 07:10:00|5624|5619|5633|5631|5638|5635|5614|5613|34046
1653549300000|2022-05-26 07:15:00|5632|5632|5617|5614|5638|5636|5617|5614|14642
1653549600000|2022-05-26 07:20:00|5616|5613|5621|5619|5628|5626|5613|5611|20865
1653549900000|2022-05-26 07:25:00|5620|5618|5634|5631|5634|5631|5619|5618|14424
1653550200000|2022-05-26 07:30:00|5635|5632|5655|5652|5656|5653|5635|5632|11317
1653550500000|2022-05-26 07:35:00|5654|5651|5657|5654|5658|5655|5649|5647|13538
1653550800000|2022-05-26 07:40:00|5656|5655|5652|5649|5661|5659|5646|5643|14557
1653551100000|2022-05-26 07:45:00|5651|5648|5647|5645|5651|5648|5644|5641|2746
1653551400000|2022-05-26 07:50:00|5648|5646|5647|5645|5656|5654|5647|5645|8053
1653551700000|2022-05-26 07:55:00|5648|5646|5646|5644|5650|5648|5642|5640|12136
1653552000000|2022-05-26 08:00:00|5645|5643|5631|5629|5646|5644|5628|5626|15108
1653552300000|2022-05-26 08:05:00|5630|5628|5628|5625|5631|5629|5625|5622|28770
1653552600000|2022-05-26 08:10:00|5629|5626|5630|5627|5636|5633|5629|5626|4227
1653552900000|2022-05-26 08:15:00|5629|5628|5621|5619|5629|5628|5619|5617|3079
1653553200000|2022-05-26 08:20:00|5622|5620|5621|5619|5622|5621|5620|5617|2437
1653553500000|2022-05-26 08:25:00|5622|5620|5624|5621|5624|5622|5619|5617|4866
1653553800000|2022-05-26 08:30:00|5625|5622|5618|5615|5626|5624|5617|5615|4015
1653554100000|2022-05-26 08:35:00|5617|5616|5611|5609|5617|5616|5606|5605|4207
1653554400000|2022-05-26 08:40:00|5610|5608|5617|5615|5617|5615|5609|5607|1571
1653554700000|2022-05-26 08:45:00|5616|5614|5615|5613|5619|5617|5614|5612|4372
1653555000000|2022-05-26 08:50:00|5614|5612|5610|5608|5614|5612|5605|5603|8911
1653555300000|2022-05-26 08:55:00|5608|5607|5613|5611|5614|5612|5604|5602|27360
1653555600000|2022-05-26 09:00:00|5612|5610|5603|5601|5613|5610|5602|5600|1598
1653555900000|2022-05-26 09:05:00|5602|5600|5604|5602|5605|5604|5601|5598|5660
1653556200000|2022-05-26 09:10:00|5603|5601|5608|5606|5609|5607|5603|5601|5417
1653556500000|2022-05-26 09:15:00|5607|5607|5608|5606|5613|5611|5607|5606|12410
1653556800000|2022-05-26 09:20:00|5607|5605|5611|5608|5614|5612|5604|5602|243495
1653557100000|2022-05-26 09:25:00|5610|5609|5611|5609|5614|5613|5609|5608|8468
1653557400000|2022-05-26 09:30:00|5610|5610|5613|5611|5619|5617|5610|5610|7972
1653557700000|2022-05-26 09:35:00|5614|5612|5619|5617|5619|5618|5611|5610|10709
1653558000000|2022-05-26 09:40:00|5620|5618|5615|5612|5621|5620|5615|5612|7112
1653558300000|2022-05-26 09:45:00|5614|5613|5619|5617|5620|5618|5613|5612|6913
1653558600000|2022-05-26 09:50:00|5620|5619|5620|5619|5620|5619|5615|5613|3495
1653558900000|2022-05-26 09:55:00|5619|5618|5615|5613|5620|5619|5615|5613|1594
1653559200000|2022-05-26 10:00:00|5616|5614|5618|5616|5618|5616|5614|5613|234782
1653559500000|2022-05-26 10:05:00|5617|5615|5618|5616|5618|5617|5615|5614|1805
1653559800000|2022-05-26 10:10:00|5617|5615|5615|5614|5619|5617|5615|5613|6254
1653560100000|2022-05-26 10:15:00|5614|5613|5616|5614|5616|5615|5610|5609|4833
1653560400000|2022-05-26 10:20:00|5617|5615|5619|5617|5621|5619|5617|5615|232857
1653560700000|2022-05-26 10:25:00|5618|5618|5619|5617|5621|5619|5616|5615|5375
1653561000000|2022-05-26 10:30:00|5618|5618|5620|5618|5620|5619|5618|5616|992
1653561300000|2022-05-26 10:35:00|5619|5619|5618|5617|5622|5621|5618|5617|11796
1653561600000|2022-05-26 10:40:00|5619|5618|5616|5614|5621|5619|5614|5612|7951
1653561900000|2022-05-26 10:45:00|5617|5615|5620|5618|5621|5619|5617|5615|8118
1653562200000|2022-05-26 10:50:00|5619|5617|5623|5622|5624|5622|5617|5615|1880
1653562500000|2022-05-26 10:55:00|5622|5621|5627|5625|5627|5625|5622|5620|2030
1653562800000|2022-05-26 11:00:00|5628|5626|5637|5634|5638|5637|5628|5625|5103
1653563100000|2022-05-26 11:05:00|5638|5635|5639|5638|5640|5638|5634|5632|7032
1653563400000|2022-05-26 11:10:00|5638|5637|5643|5641|5643|5641|5637|5635|7025
1653563700000|2022-05-26 11:15:00|5642|5640|5644|5642|5644|5642|5638|5636|11041
1653564000000|2022-05-26 11:20:00|5643|5641|5645|5643|5645|5644|5641|5640|5010
1653564300000|2022-05-26 11:25:00|5646|5644|5637|5635|5646|5645|5636|5634|10233
1653564600000|2022-05-26 11:30:00|5638|5636|5635|5633|5642|5641|5633|5630|6397
1653564900000|2022-05-26 11:35:00|5634|5632|5639|5637|5640|5639|5634|5632|9295
1653565200000|2022-05-26 11:40:00|5640|5638|5642|5641|5645|5644|5639|5638|3889
1653565500000|2022-05-26 11:45:00|5643|5640|5647|5645|5650|5647|5643|5640|2636
1653565800000|2022-05-26 11:50:00|5648|5646|5641|5639|5648|5646|5640|5638|9408
1653566100000|2022-05-26 11:55:00|5642|5640|5646|5644|5646|5644|5640|5639|3842
1653566400000|2022-05-26 12:00:00|5647|5645|5647|5645|5648|5646|5646|5645|2511
1653566700000|2022-05-26 12:05:00|5648|5646|5650|5648|5656|5654|5648|5646|8848
1653567000000|2022-05-26 12:10:00|5651|5649|5653|5651|5654|5652|5649|5647|7600
1653567300000|2022-05-26 12:15:00|5652|5652|5655|5653|5656|5655|5652|5651|11770
1653567600000|2022-05-26 12:20:00|5654|5652|5653|5651|5654|5652|5649|5647|7902
1653567900000|2022-05-26 12:25:00|5652|5650|5654|5652|5654|5652|5647|5646|9736
1653568200000|2022-05-26 12:30:00|5653|5651|5651|5649|5659|5656|5638|5637|15493
1653568500000|2022-05-26 12:35:00|5650|5648|5651|5649|5653|5651|5648|5645|5461
1653568800000|2022-05-26 12:40:00|5652|5650|5649|5647|5654|5653|5644|5642|20234
1653569100000|2022-05-26 12:45:00|5648|5648|5647|5645|5648|5648|5642|5640|9288
1653569400000|2022-05-26 12:50:00|5646|5644|5641|5639|5647|5644|5639|5637|5998
1653569700000|2022-05-26 12:55:00|5640|5638|5640|5638|5644|5642|5637|5636|4718
1653570000000|2022-05-26 13:00:00|5641|5639|5632|5630|5643|5642|5632|5630|16087
1653570300000|2022-05-26 13:05:00|5633|5631|5641|5639|5641|5639|5633|5631|8616
1653570600000|2022-05-26 13:10:00|5642|5640|5646|5643|5649|5647|5640|5638|5400
1653570900000|2022-05-26 13:15:00|5647|5644|5640|5638|5650|5647|5639|5638|4006
1653571200000|2022-05-26 13:20:00|5641|5639|5640|5638|5644|5642|5640|5638|5700
1653571500000|2022-05-26 13:25:00|5641|5639|5638|5636|5645|5643|5638|5636|10979
1653571800000|2022-05-26 13:30:00|5637|5637|5628|5626|5638|5637|5621|5619|63564
1653572100000|2022-05-26 13:35:00|5629|5627|5636|5634|5636|5635|5625|5623|45210
1653572400000|2022-05-26 13:40:00|5637|5635|5637|5635|5642|5641|5632|5630|23394
1653572700000|2022-05-26 13:45:00|5638|5636|5640|5637|5651|5650|5637|5635|34574
1653573000000|2022-05-26 13:50:00|5639|5638|5648|5646|5650|5649|5639|5638|23568
1653573300000|2022-05-26 13:55:00|5647|5647|5644|5642|5648|5647|5643|5641|14685
1653573600000|2022-05-26 14:00:00|5645|5643|5650|5648|5651|5650|5644|5642|20052
1653573900000|2022-05-26 14:05:00|5649|5649|5647|5645|5650|5649|5642|5641|18559
1653574200000|2022-05-26 14:10:00|5648|5646|5651|5649|5656|5655|5646|5645|18953
1653574500000|2022-05-26 14:15:00|5652|5650|5650|5648|5652|5650|5643|5642|19444
1653574800000|2022-05-26 14:20:00|5651|5649|5650|5649|5652|5651|5644|5642|32487
1653575100000|2022-05-26 14:25:00|5649|5648|5644|5642|5653|5651|5641|5640|16815
1653575400000|2022-05-26 14:30:00|5645|5643|5651|5649|5651|5650|5643|5641|33904
1653575700000|2022-05-26 14:35:00|5650|5648|5648|5646|5651|5649|5642|5641|15097
1653576000000|2022-05-26 14:40:00|5647|5645|5647|5645|5649|5647|5641|5639|14410
1653576300000|2022-05-26 14:45:00|5646|5646|5649|5647|5649|5648|5641|5640|28721
1653576600000|2022-05-26 14:50:00|5650|5648|5646|5644|5651|5649|5644|5643|17202
1653576900000|2022-05-26 14:55:00|5645|5643|5643|5642|5648|5647|5642|5641|26546
1653577200000|2022-05-26 15:00:00|5644|5643|5647|5645|5650|5649|5641|5639|43284
1653577500000|2022-05-26 15:05:00|5648|5646|5639|5638|5650|5649|5638|5636|24657
1653577800000|2022-05-26 15:10:00|5640|5639|5638|5636|5642|5640|5634|5633|24336
1653578100000|2022-05-26 15:15:00|5637|5635|5638|5637|5639|5638|5633|5632|20222
1653578400000|2022-05-26 15:20:00|5639|5638|5639|5637|5642|5641|5636|5635|29484
1653578700000|2022-05-26 15:25:00|5640|5638|5640|5638|5643|5641|5637|5635|38652
1653634800000|2022-05-27 07:00:00|5671|5662|5693|5689|5710|5708|5661|5657|92896
1653635100000|2022-05-27 07:05:00|5692|5688|5702|5699|5703|5700|5682|5677|23713
1653635400000|2022-05-27 07:10:00|5701|5700|5681|5679|5708|5705|5675|5674|28259
1653635700000|2022-05-27 07:15:00|5682|5680|5689|5688|5694|5692|5679|5675|14198
1653636000000|2022-05-27 07:20:00|5688|5686|5690|5688|5696|5693|5686|5685|18442
1653636300000|2022-05-27 07:25:00|5689|5687|5701|5699|5701|5699|5689|5687|16526
1653636600000|2022-05-27 07:30:00|5700|5698|5724|5721|5724|5722|5697|5696|21566
1653636900000|2022-05-27 07:35:00|5723|5722|5734|5733|5742|5739|5723|5721|42969
1653637200000|2022-05-27 07:40:00|5735|5734|5727|5726|5740|5738|5722|5720|36384
1653637500000|2022-05-27 07:45:00|5728|5727|5745|5743|5747|5746|5727|5727|69477
1653637800000|2022-05-27 07:50:00|5746|5744|5755|5754|5755|5754|5744|5742|19735
1653638100000|2022-05-27 07:55:00|5754|5753|5765|5764|5768|5766|5754|5753|36151
1653638400000|2022-05-27 08:00:00|5764|5763|5760|5757|5766|5764|5747|5745|48777
1653638700000|2022-05-27 08:05:00|5759|5758|5756|5754|5769|5766|5754|5753|31479
1653639000000|2022-05-27 08:10:00|5755|5755|5759|5757|5765|5763|5751|5750|35676
1653639300000|2022-05-27 08:15:00|5760|5758|5749|5747|5760|5758|5749|5747|31528
1653639600000|2022-05-27 08:20:00|5750|5748|5742|5740|5752|5750|5733|5732|41235
1653639900000|2022-05-27 08:25:00|5741|5741|5734|5732|5745|5744|5730|5729|36028
1653640200000|2022-05-27 08:30:00|5733|5731|5741|5739|5745|5744|5732|5731|22383
1653640500000|2022-05-27 08:35:00|5742|5740|5741|5739|5747|5746|5741|5739|18192
1653640800000|2022-05-27 08:40:00|5740|5740|5745|5744|5748|5746|5740|5739|18346
1653641100000|2022-05-27 08:45:00|5744|5743|5733|5731|5745|5744|5732|5731|44738
1653641400000|2022-05-27 08:50:00|5732|5732|5723|5721|5735|5733|5720|5718|46246
1653641700000|2022-05-27 08:55:00|5722|5720|5719|5718|5724|5722|5713|5712|22417
1653642000000|2022-05-27 09:00:00|5718|5717|5715|5713|5723|5722|5714|5712|30851
1653642300000|2022-05-27 09:05:00|5714|5712|5702|5700|5726|5725|5702|5700|42614
1653642600000|2022-05-27 09:10:00|5701|5699|5700|5698|5708|5707|5699|5697|25988
1653642900000|2022-05-27 09:15:00|5699|5697|5705|5703|5707|5706|5697|5696|21764
1653643200000|2022-05-27 09:20:00|5706|5704|5706|5704|5708|5707|5701|5699|18242
1653643500000|2022-05-27 09:25:00|5705|5703|5715|5713|5717|5715|5703|5702|27816
1653643800000|2022-05-27 09:30:00|5714|5712|5725|5724|5728|5726|5714|5712|35133
1653644100000|2022-05-27 09:35:00|5724|5723|5726|5725|5729|5728|5723|5721|31348
1653644400000|2022-05-27 09:40:00|5725|5724|5733|5732|5733|5732|5722|5720|20089
1653644700000|2022-05-27 09:45:00|5732|5731|5728|5726|5732|5731|5725|5723|14443
1653645000000|2022-05-27 09:50:00|5727|5727|5724|5722|5728|5727|5722|5720|44745
1653645300000|2022-05-27 09:55:00|5725|5723|5731|5730|5731|5730|5723|5722|19185
1653645600000|2022-05-27 10:00:00|5730|5729|5712|5710|5731|5730|5712|5710|16124
1653645900000|2022-05-27 10:05:00|5713|5711|5709|5707|5715|5714|5704|5702|19512
1653646200000|2022-05-27 10:10:00|5708|5706|5706|5705|5709|5707|5702|5700|14170
1653646500000|2022-05-27 10:15:00|5707|5704|5703|5701|5708|5707|5702|5700|17156
1653646800000|2022-05-27 10:20:00|5702|5699|5688|5686|5702|5701|5684|5682|13142
1653647100000|2022-05-27 10:25:00|5687|5685|5691|5690|5696|5694|5686|5685|17603
1653647400000|2022-05-27 10:30:00|5692|5691|5688|5687|5696|5695|5685|5684|16862
1653647700000|2022-05-27 10:35:00|5689|5688|5689|5687|5694|5692|5688|5686|13854
1653648000000|2022-05-27 10:40:00|5688|5688|5698|5696|5699|5698|5687|5686|17113
1653648300000|2022-05-27 10:45:00|5699|5697|5703|5702|5703|5702|5696|5694|16881
1653648600000|2022-05-27 10:50:00|5704|5703|5713|5711|5714|5713|5704|5703|19680
1653648900000|2022-05-27 10:55:00|5714|5712|5711|5709|5717|5716|5707|5705|18644
1653649200000|2022-05-27 11:00:00|5710|5708|5704|5702|5710|5708|5704|5702|6124
1653649500000|2022-05-27 11:05:00|5703|5703|5707|5705|5712|5710|5701|5700|21168
1653649800000|2022-05-27 11:10:00|5706|5704|5714|5713|5717|5715|5705|5703|6183
1653650100000|2022-05-27 11:15:00|5713|5712|5711|5710|5713|5712|5708|5707|6508
1653650400000|2022-05-27 11:20:00|5710|5709|5717|5715|5717|5716|5709|5708|7052
1653650700000|2022-05-27 11:25:00|5716|5716|5722|5721|5722|5721|5716|5715|6118
1653651000000|2022-05-27 11:30:00|5721|5720|5722|5721|5724|5723|5718|5717|11278
1653651300000|2022-05-27 11:35:00|5721|5720|5726|5725|5726|5725|5720|5719|9881
1653651600000|2022-05-27 11:40:00|5727|5726|5720|5719|5727|5726|5720|5719|11016
1653651900000|2022-05-27 11:45:00|5721|5720|5714|5713|5723|5722|5712|5711|13820
1653652200000|2022-05-27 11:50:00|5713|5712|5709|5707|5715|5713|5707|5705|15220
1653652500000|2022-05-27 11:55:00|5710|5708|5719|5717|5722|5721|5709|5707|19412
1653652800000|2022-05-27 12:00:00|5718|5716|5721|5720|5723|5722|5717|5715|9928
1653653100000|2022-05-27 12:05:00|5720|5719|5722|5721|5723|5722|5720|5718|11925
1653653400000|2022-05-27 12:10:00|5723|5722|5724|5722|5730|5729|5723|5722|14516
1653653700000|2022-05-27 12:15:00|5725|5723|5710|5708|5727|5726|5710|5708|14329
1653654000000|2022-05-27 12:20:00|5709|5707|5713|5712|5715|5714|5706|5705|10374
1653654300000|2022-05-27 12:25:00|5712|5711|5715|5714|5716|5715|5711|5710|18028
1653654600000|2022-05-27 12:30:00|5714|5713|5708|5706|5725|5723|5708|5706|36249
1653654900000|2022-05-27 12:35:00|5709|5707|5714|5712|5719|5717|5708|5706|11937
1653655200000|2022-05-27 12:40:00|5713|5713|5724|5722|5727|5726|5713|5711|21078
1653655500000|2022-05-27 12:45:00|5723|5721|5735|5733|5735|5734|5722|5721|12965
1653655800000|2022-05-27 12:50:00|5736|5734|5727|5725|5738|5737|5722|5720|15679
1653656100000|2022-05-27 12:55:00|5726|5724|5723|5722|5731|5730|5721|5719|17397
1653656400000|2022-05-27 13:00:00|5722|5721|5726|5724|5726|5725|5718|5717|14893
1653656700000|2022-05-27 13:05:00|5727|5725|5726|5724|5732|5731|5721|5719|7597
1653657000000|2022-05-27 13:10:00|5727|5725|5732|5730|5733|5731|5726|5724|21809
1653657300000|2022-05-27 13:15:00|5731|5729|5713|5711|5731|5729|5712|5710|52650
1653657600000|2022-05-27 13:20:00|5712|5710|5705|5703|5717|5716|5704|5703|16109
1653657900000|2022-05-27 13:25:00|5704|5702|5708|5707|5709|5708|5703|5701|20771
1653658200000|2022-05-27 13:30:00|5707|5706|5722|5721|5729|5728|5707|5706|81117
1653658500000|2022-05-27 13:35:00|5723|5722|5716|5715|5728|5727|5712|5711|38174
1653658800000|2022-05-27 13:40:00|5717|5716|5703|5701|5720|5719|5702|5701|22891
1653659100000|2022-05-27 13:45:00|5704|5702|5696|5695|5707|5706|5689|5688|33329
1653659400000|2022-05-27 13:50:00|5697|5696|5710|5709|5713|5712|5696|5695|31059
1653659700000|2022-05-27 13:55:00|5709|5708|5716|5715|5718|5717|5709|5708|18156
1653660000000|2022-05-27 14:00:00|5715|5714|5712|5710|5720|5718|5709|5708|25392
1653660300000|2022-05-27 14:05:00|5711|5711|5710|5708|5712|5711|5704|5703|24530
1653660600000|2022-05-27 14:10:00|5711|5709|5710|5708|5717|5716|5704|5703|24341
1653660900000|2022-05-27 14:15:00|5711|5709|5712|5711|5715|5714|5707|5705|44764
1653661200000|2022-05-27 14:20:00|5711|5710|5711|5709|5718|5717|5708|5707|23181
1653661500000|2022-05-27 14:25:00|5712|5710|5712|5711|5713|5712|5709|5708|12477
1653661800000|2022-05-27 14:30:00|5713|5712|5718|5717|5720|5719|5711|5710|19034
1653662100000|2022-05-27 14:35:00|5719|5718|5721|5720|5725|5724|5718|5717|34185
1653662400000|2022-05-27 14:40:00|5722|5721|5724|5723|5726|5725|5719|5718|30323
1653662700000|2022-05-27 14:45:00|5725|5724|5723|5722|5727|5726|5716|5715|23030
1653663000000|2022-05-27 14:50:00|5722|5721|5728|5726|5728|5727|5721|5720|17386
1653663300000|2022-05-27 14:55:00|5727|5725|5721|5720|5729|5728|5719|5718|38167
1653663600000|2022-05-27 15:00:00|5720|5719|5718|5716|5722|5721|5708|5707|36537
1653663900000|2022-05-27 15:05:00|5717|5715|5717|5715|5721|5720|5712|5711|26032
1653664200000|2022-05-27 15:10:00|5716|5716|5718|5716|5718|5717|5714|5713|27768
1653664500000|2022-05-27 15:15:00|5717|5715|5719|5718|5722|5721|5715|5714|26220
1653664800000|2022-05-27 15:20:00|5718|5717|5716|5715|5723|5722|5713|5712|41347
1653665100000|2022-05-27 15:25:00|5717|5716|5716|5714|5719|5717|5711|5710|37363
1653894000000|2022-05-30 07:00:00|5758|5731|5736|5731|5758|5748|5724|5719|18430
1653894300000|2022-05-30 07:05:00|5737|5733|5750|5748|5758|5755|5716|5712|17993
1653894600000|2022-05-30 07:10:00|5751|5746|5754|5750|5760|5757|5736|5731|12886
1653894900000|2022-05-30 07:15:00|5755|5751|5735|5733|5755|5753|5729|5727|42367
1653895200000|2022-05-30 07:20:00|5736|5734|5716|5715|5740|5737|5715|5713|20373
1653895500000|2022-05-30 07:25:00|5717|5716|5716|5714|5735|5732|5716|5714|10610
1653895800000|2022-05-30 07:30:00|5715|5715|5706|5704|5722|5720|5705|5703|24405
1653896100000|2022-05-30 07:35:00|5705|5703|5692|5690|5709|5707|5691|5690|12724
1653896400000|2022-05-30 07:40:00|5691|5689|5696|5695|5703|5701|5690|5688|14721
1653896700000|2022-05-30 07:45:00|5695|5694|5701|5699|5704|5702|5691|5689|13575
1653897000000|2022-05-30 07:50:00|5702|5700|5695|5693|5703|5701|5692|5690|6953
1653897300000|2022-05-30 07:55:00|5694|5694|5701|5699|5707|5705|5693|5692|17465
1653897600000|2022-05-30 08:00:00|5702|5700|5717|5716|5720|5717|5697|5694|13853
1653897900000|2022-05-30 08:05:00|5718|5717|5723|5722|5724|5723|5718|5717|11669
1653898200000|2022-05-30 08:10:00|5722|5721|5729|5728|5732|5730|5720|5719|6635
1653898500000|2022-05-30 08:15:00|5730|5727|5739|5737|5739|5738|5730|5727|4236
1653898800000|2022-05-30 08:20:00|5738|5736|5735|5733|5739|5737|5734|5732|5049
1653899100000|2022-05-30 08:25:00|5736|5734|5729|5727|5736|5735|5728|5727|5367
1653899400000|2022-05-30 08:30:00|5730|5728|5732|5730|5736|5735|5730|5728|7043
1653899700000|2022-05-30 08:35:00|5731|5729|5734|5732|5735|5733|5726|5724|9587
1653900000000|2022-05-30 08:40:00|5735|5733|5738|5735|5743|5742|5733|5731|7448
1653900300000|2022-05-30 08:45:00|5737|5734|5735|5733|5739|5738|5734|5732|6752
1653900600000|2022-05-30 08:50:00|5736|5734|5727|5724|5738|5735|5725|5724|10745
1653900900000|2022-05-30 08:55:00|5726|5723|5718|5717|5726|5723|5717|5715|7121
1653901200000|2022-05-30 09:00:00|5717|5716|5705|5703|5717|5716|5704|5702|9612
1653901500000|2022-05-30 09:05:00|5706|5704|5707|5704|5709|5708|5705|5702|6532
1653901800000|2022-05-30 09:10:00|5706|5705|5705|5704|5709|5707|5704|5702|7041
1653902100000|2022-05-30 09:15:00|5704|5703|5704|5701|5708|5706|5702|5701|6566
1653902400000|2022-05-30 09:20:00|5705|5702|5706|5704|5708|5706|5701|5700|15883
1653902700000|2022-05-30 09:25:00|5707|5705|5699|5697|5708|5706|5697|5696|11962
1653903000000|2022-05-30 09:30:00|5698|5696|5694|5692|5699|5697|5690|5689|27012
1653903300000|2022-05-30 09:35:00|5693|5691|5693|5691|5694|5693|5689|5688|10185
1653903600000|2022-05-30 09:40:00|5694|5692|5704|5702|5704|5702|5694|5691|9210
1653903900000|2022-05-30 09:45:00|5703|5703|5703|5700|5706|5705|5702|5700|7007
1653904200000|2022-05-30 09:50:00|5702|5699|5711|5709|5711|5710|5700|5699|6415
1653904500000|2022-05-30 09:55:00|5712|5710|5714|5712|5717|5714|5712|5710|7000
1653904800000|2022-05-30 10:00:00|5715|5713|5712|5710|5716|5714|5710|5708|3821
1653905100000|2022-05-30 10:05:00|5713|5711|5711|5710|5716|5715|5711|5710|4698
1653905400000|2022-05-30 10:10:00|5710|5709|5705|5703|5710|5709|5702|5701|15785
1653905700000|2022-05-30 10:15:00|5704|5702|5703|5700|5705|5702|5701|5699|8329
1653906000000|2022-05-30 10:20:00|5704|5701|5702|5701|5705|5703|5700|5699|4325
1653906300000|2022-05-30 10:25:00|5703|5700|5696|5693|5703|5700|5695|5693|4793
1653906600000|2022-05-30 10:30:00|5695|5694|5699|5697|5702|5701|5695|5692|4687
1653906900000|2022-05-30 10:35:00|5698|5698|5700|5698|5702|5701|5697|5696|4910
1653907200000|2022-05-30 10:40:00|5699|5697|5689|5687|5699|5697|5688|5686|9325
1653907500000|2022-05-30 10:45:00|5690|5688|5688|5686|5690|5688|5684|5682|10338
1653907800000|2022-05-30 10:50:00|5687|5685|5682|5681|5689|5688|5682|5680|6688
1653908100000|2022-05-30 10:55:00|5683|5682|5687|5685|5687|5686|5683|5681|7929
1653908400000|2022-05-30 11:00:00|5686|5684|5687|5686|5687|5686|5684|5683|3937
1653908700000|2022-05-30 11:05:00|5688|5687|5689|5688|5690|5689|5686|5685|5378
1653909000000|2022-05-30 11:10:00|5690|5689|5688|5686|5690|5689|5686|5685|9326
1653909300000|2022-05-30 11:15:00|5687|5685|5685|5683|5688|5685|5680|5679|7898
1653909600000|2022-05-30 11:20:00|5686|5684|5687|5685|5687|5686|5684|5683|4279
1653909900000|2022-05-30 11:25:00|5686|5686|5687|5686|5688|5687|5685|5684|3896
1653910200000|2022-05-30 11:30:00|5688|5687|5687|5684|5691|5689|5684|5682|8088
1653910500000|2022-05-30 11:35:00|5686|5685|5688|5687|5688|5687|5684|5682|5248
1653910800000|2022-05-30 11:40:00|5689|5688|5687|5686|5691|5690|5686|5685|4901
1653911100000|2022-05-30 11:45:00|5688|5687|5684|5683|5689|5688|5683|5682|8688
1653911400000|2022-05-30 11:50:00|5685|5684|5684|5682|5687|5685|5679|5678|7102
1653911700000|2022-05-30 11:55:00|5685|5683|5686|5685|5687|5685|5684|5683|8296
1653912000000|2022-05-30 12:00:00|5687|5686|5685|5684|5687|5686|5685|5684|7136
1653912300000|2022-05-30 12:05:00|5684|5683|5693|5691|5693|5692|5684|5683|13972
1653912600000|2022-05-30 12:10:00|5692|5690|5698|5696|5700|5698|5690|5689|7194
1653912900000|2022-05-30 12:15:00|5697|5695|5698|5696|5704|5702|5697|5695|4378
1653913200000|2022-05-30 12:20:00|5697|5695|5700|5699|5702|5700|5696|5695|6021
1653913500000|2022-05-30 12:25:00|5701|5700|5699|5698|5703|5701|5698|5697|7991
1653913800000|2022-05-30 12:30:00|5700|5699|5699|5698|5704|5703|5697|5696|5310
1653914100000|2022-05-30 12:35:00|5700|5699|5698|5696|5703|5702|5695|5692|11954
1653914400000|2022-05-30 12:40:00|5699|5697|5700|5699|5702|5700|5698|5697|4169
1653914700000|2022-05-30 12:45:00|5701|5698|5702|5701|5702|5701|5701|5698|1449
1653915000000|2022-05-30 12:50:00|5703|5702|5703|5701|5705|5703|5702|5701|5433
1653915300000|2022-05-30 12:55:00|5702|5702|5706|5704|5706|5705|5702|5701|5953
1653915600000|2022-05-30 13:00:00|5707|5705|5716|5714|5718|5716|5704|5702|17810
1653915900000|2022-05-30 13:05:00|5715|5713|5712|5710|5717|5716|5711|5710|10909
1653916200000|2022-05-30 13:10:00|5713|5711|5718|5716|5727|5725|5713|5711|9350
1653916500000|2022-05-30 13:15:00|5717|5715|5716|5714|5717|5716|5712|5711|6838
1653916800000|2022-05-30 13:20:00|5715|5715|5717|5715|5719|5717|5715|5713|2523
1653917100000|2022-05-30 13:25:00|5716|5714|5714|5713|5719|5717|5712|5711|12246
1653917400000|2022-05-30 13:30:00|5715|5712|5717|5714|5718|5716|5708|5706|13849
1653917700000|2022-05-30 13:35:00|5718|5715|5717|5716|5719|5718|5714|5712|13084
1653918000000|2022-05-30 13:40:00|5718|5717|5721|5720|5723|5722|5718|5716|5423
1653918300000|2022-05-30 13:45:00|5722|5721|5726|5724|5728|5726|5720|5719|6436
1653918600000|2022-05-30 13:50:00|5725|5723|5727|5726|5728|5727|5724|5723|5568
1653918900000|2022-05-30 13:55:00|5726|5725|5723|5722|5727|5726|5721|5720|8924
1653919200000|2022-05-30 14:00:00|5724|5723|5733|5732|5733|5732|5721|5720|14576
1653919500000|2022-05-30 14:05:00|5734|5733|5732|5731|5737|5735|5731|5730|7363
1653919800000|2022-05-30 14:10:00|5733|5730|5734|5732|5743|5741|5730|5729|75956
1653920100000|2022-05-30 14:15:00|5733|5733|5736|5734|5738|5737|5732|5731|68148
1653920400000|2022-05-30 14:20:00|5735|5735|5734|5732|5735|5735|5729|5728|5509
1653920700000|2022-05-30 14:25:00|5733|5733|5729|5728|5735|5734|5729|5728|11727
1653921000000|2022-05-30 14:30:00|5728|5727|5721|5720|5728|5727|5721|5719|32106
1653921300000|2022-05-30 14:35:00|5720|5719|5727|5725|5727|5726|5720|5719|6376
1653921600000|2022-05-30 14:40:00|5726|5726|5724|5723|5727|5726|5724|5723|5230
1653921900000|2022-05-30 14:45:00|5725|5724|5725|5724|5727|5725|5723|5722|6350
1653922200000|2022-05-30 14:50:00|5724|5723|5721|5720|5725|5724|5721|5720|11304
1653922500000|2022-05-30 14:55:00|5722|5721|5727|5726|5729|5728|5721|5720|9369
1653922800000|2022-05-30 15:00:00|5726|5725|5722|5721|5727|5726|5719|5718|9348
1653923100000|2022-05-30 15:05:00|5723|5722|5723|5722|5730|5729|5720|5719|23567
1653923400000|2022-05-30 15:10:00|5724|5723|5724|5723|5726|5725|5723|5722|7472
1653923700000|2022-05-30 15:15:00|5725|5724|5724|5723|5728|5727|5724|5723|64378
1653924000000|2022-05-30 15:20:00|5723|5722|5735|5734|5735|5734|5723|5722|13347
1653924300000|2022-05-30 15:25:00|5734|5733|5736|5734|5739|5737|5732|5730|24428
1653980400000|2022-05-31 07:00:00|5743|5728|5776|5774|5785|5782|5743|5728|62614
1653980700000|2022-05-31 07:05:00|5777|5775|5788|5784|5789|5784|5759|5755|39014
1653981000000|2022-05-31 07:10:00|5787|5785|5758|5756|5788|5786|5747|5744|50562
1653981300000|2022-05-31 07:15:00|5760|5757|5758|5756|5769|5765|5749|5747|17491
1653981600000|2022-05-31 07:20:00|5757|5755|5753|5751|5759|5757|5742|5739|16661
1653981900000|2022-05-31 07:25:00|5754|5753|5752|5750|5770|5768|5745|5743|23508
1653982200000|2022-05-31 07:30:00|5751|5749|5752|5750|5756|5753|5743|5742|19726
1653982500000|2022-05-31 07:35:00|5753|5751|5741|5739|5753|5751|5738|5736|12425
1653982800000|2022-05-31 07:40:00|5740|5738|5735|5733|5740|5738|5730|5729|11750
1653983100000|2022-05-31 07:45:00|5734|5732|5735|5733|5738|5737|5728|5727|11315
1653983400000|2022-05-31 07:50:00|5734|5734|5755|5753|5755|5753|5731|5729|16113
1653983700000|2022-05-31 07:55:00|5754|5752|5766|5764|5768|5765|5752|5750|22599
1653984000000|2022-05-31 08:00:00|5768|5765|5765|5763|5768|5767|5754|5753|15377
1653984300000|2022-05-31 08:05:00|5764|5762|5769|5768|5769|5768|5761|5760|9200
1653984600000|2022-05-31 08:10:00|5770|5769|5780|5778|5783|5781|5769|5768|7110
1653984900000|2022-05-31 08:15:00|5781|5779|5783|5782|5789|5788|5780|5778|12906
1653985200000|2022-05-31 08:20:00|5784|5783|5791|5790|5792|5791|5784|5782|12705
1653985500000|2022-05-31 08:25:00|5790|5789|5793|5792|5794|5793|5787|5786|13253
1653985800000|2022-05-31 08:30:00|5794|5793|5794|5793|5794|5793|5791|5789|7840
1653986100000|2022-05-31 08:35:00|5793|5792|5796|5795|5801|5800|5791|5788|9978
1653986400000|2022-05-31 08:40:00|5795|5794|5797|5795|5803|5801|5794|5792|6935
1653986700000|2022-05-31 08:45:00|5796|5794|5796|5794|5804|5803|5794|5793|9793
1653987000000|2022-05-31 08:50:00|5797|5795|5794|5792|5802|5801|5794|5792|11491
1653987300000|2022-05-31 08:55:00|5795|5793|5799|5797|5800|5798|5788|5786|12579
1653987600000|2022-05-31 09:00:00|5798|5796|5790|5789|5798|5796|5789|5787|11166
1653987900000|2022-05-31 09:05:00|5789|5788|5792|5791|5796|5795|5788|5786|10550
1653988200000|2022-05-31 09:10:00|5793|5790|5785|5783|5794|5793|5784|5782|10745
1653988500000|2022-05-31 09:15:00|5786|5784|5806|5804|5806|5804|5782|5780|69555
1653988800000|2022-05-31 09:20:00|5807|5805|5813|5811|5815|5814|5807|5805|18660
1653989100000|2022-05-31 09:25:00|5812|5810|5815|5813|5815|5814|5806|5805|14052
1653989400000|2022-05-31 09:30:00|5816|5814|5818|5816|5820|5819|5815|5814|15024
1653989700000|2022-05-31 09:35:00|5817|5817|5834|5832|5836|5835|5814|5813|71085
1653990000000|2022-05-31 09:40:00|5835|5833|5828|5826|5837|5835|5821|5820|72845
1653990300000|2022-05-31 09:45:00|5827|5827|5832|5830|5833|5831|5827|5825|14930
1653990600000|2022-05-31 09:50:00|5831|5831|5835|5834|5836|5834|5823|5820|27177
1653990900000|2022-05-31 09:55:00|5834|5833|5846|5843|5846|5844|5834|5833|18682
1653991200000|2022-05-31 10:00:00|5845|5844|5833|5830|5845|5845|5833|5830|20714
1653991500000|2022-05-31 10:05:00|5832|5831|5838|5835|5839|5838|5829|5828|15547
1653991800000|2022-05-31 10:10:00|5837|5836|5841|5840|5841|5840|5835|5833|6303
1653992100000|2022-05-31 10:15:00|5842|5841|5836|5834|5852|5851|5836|5834|21894
1653992400000|2022-05-31 10:20:00|5835|5833|5836|5834|5841|5840|5830|5828|17590
1653992700000|2022-05-31 10:25:00|5835|5833|5837|5835|5841|5839|5834|5832|8507
1653993000000|2022-05-31 10:30:00|5838|5836|5830|5828|5840|5838|5829|5827|7849
1653993300000|2022-05-31 10:35:00|5831|5829|5839|5837|5839|5838|5831|5829|8541
1653993600000|2022-05-31 10:40:00|5840|5838|5831|5829|5840|5839|5831|5828|17219
1653993900000|2022-05-31 10:45:00|5832|5830|5837|5835|5840|5839|5832|5829|9517
1653994200000|2022-05-31 10:50:00|5838|5836|5827|5824|5840|5839|5826|5824|9561
1653994500000|2022-05-31 10:55:00|5828|5825|5817|5815|5830|5828|5813|5811|20258
1653994800000|2022-05-31 11:00:00|5816|5814|5821|5819|5826|5824|5815|5813|8457
1653995100000|2022-05-31 11:05:00|5823|5820|5820|5818|5827|5825|5820|5818|6437
1653995400000|2022-05-31 11:10:00|5821|5819|5823|5821|5828|5826|5821|5819|5691
1653995700000|2022-05-31 11:15:00|5822|5820|5827|5824|5827|5825|5820|5818|17184
1653996000000|2022-05-31 11:20:00|5826|5825|5819|5817|5828|5827|5815|5813|14500
1653996300000|2022-05-31 11:25:00|5820|5818|5816|5814|5820|5819|5816|5814|8211
1653996600000|2022-05-31 11:30:00|5815|5813|5818|5816|5819|5817|5814|5813|6807
1653996900000|2022-05-31 11:35:00|5819|5817|5823|5821|5823|5822|5819|5816|6428
1653997200000|2022-05-31 11:40:00|5822|5820|5818|5816|5822|5820|5815|5814|7516
1653997500000|2022-05-31 11:45:00|5817|5815|5807|5805|5817|5815|5807|5804|9286
1653997800000|2022-05-31 11:50:00|5808|5806|5812|5809|5812|5810|5806|5805|7974
1653998100000|2022-05-31 11:55:00|5811|5808|5810|5808|5812|5809|5809|5808|3386
1653998400000|2022-05-31 12:00:00|5811|5809|5802|5800|5812|5810|5802|5800|12287
1653998700000|2022-05-31 12:05:00|5801|5801|5806|5804|5807|5805|5795|5793|37350
1653999000000|2022-05-31 12:10:00|5805|5805|5793|5791|5806|5805|5791|5789|6970
1653999300000|2022-05-31 12:15:00|5792|5790|5793|5792|5793|5792|5786|5783|4816
1653999600000|2022-05-31 12:20:00|5792|5791|5795|5794|5797|5795|5789|5788|14925
1653999900000|2022-05-31 12:25:00|5796|5795|5800|5797|5804|5803|5795|5794|10730
1654000200000|2022-05-31 12:30:00|5799|5798|5803|5801|5805|5803|5799|5798|5375
1654000500000|2022-05-31 12:35:00|5804|5802|5801|5799|5804|5803|5799|5798|5509
1654000800000|2022-05-31 12:40:00|5802|5800|5790|5788|5803|5802|5789|5788|14985
1654001100000|2022-05-31 12:45:00|5789|5787|5796|5794|5797|5795|5786|5783|11954
1654001400000|2022-05-31 12:50:00|5797|5795|5806|5804|5807|5806|5796|5794|12155
1654001700000|2022-05-31 12:55:00|5805|5803|5798|5796|5808|5806|5794|5793|11073
1654002000000|2022-05-31 13:00:00|5797|5795|5799|5796|5804|5803|5792|5791|11082
1654002300000|2022-05-31 13:05:00|5800|5797|5808|5806|5808|5806|5800|5797|8244
1654002600000|2022-05-31 13:10:00|5809|5807|5817|5815|5817|5816|5808|5807|7701
1654002900000|2022-05-31 13:15:00|5818|5816|5815|5813|5820|5817|5814|5813|11132
1654003200000|2022-05-31 13:20:00|5816|5814|5818|5816|5819|5818|5816|5813|11015
1654003500000|2022-05-31 13:25:00|5819|5817|5818|5816|5822|5821|5815|5814|18535
1654003800000|2022-05-31 13:30:00|5819|5817|5827|5825|5835|5833|5818|5816|65746
1654004100000|2022-05-31 13:35:00|5826|5824|5835|5832|5840|5839|5823|5820|39152
1654004400000|2022-05-31 13:40:00|5836|5833|5827|5825|5845|5844|5826|5825|32937
1654004700000|2022-05-31 13:45:00|5829|5826|5812|5810|5829|5827|5806|5803|147081
1654005000000|2022-05-31 13:50:00|5811|5809|5817|5815|5819|5817|5809|5807|26102
1654005300000|2022-05-31 13:55:00|5816|5814|5810|5809|5818|5817|5810|5807|45241
1654005600000|2022-05-31 14:00:00|5811|5810|5796|5794|5812|5810|5795|5794|37147
1654005900000|2022-05-31 14:05:00|5795|5793|5788|5786|5796|5795|5785|5783|50494
1654006200000|2022-05-31 14:10:00|5787|5785|5798|5796|5798|5797|5785|5783|46347
1654006500000|2022-05-31 14:15:00|5799|5797|5807|5805|5808|5806|5798|5796|32968
1654006800000|2022-05-31 14:20:00|5806|5804|5801|5799|5813|5811|5799|5798|32304
1654007100000|2022-05-31 14:25:00|5800|5798|5791|5789|5805|5803|5788|5786|43268
1654007400000|2022-05-31 14:30:00|5790|5788|5786|5784|5801|5800|5785|5784|25101
1654007700000|2022-05-31 14:35:00|5787|5785|5783|5781|5794|5793|5781|5780|35365
1654008000000|2022-05-31 14:40:00|5782|5782|5784|5783|5787|5785|5776|5774|22666
1654008300000|2022-05-31 14:45:00|5783|5782|5777|5775|5784|5782|5773|5772|38366
1654008600000|2022-05-31 14:50:00|5776|5776|5780|5779|5784|5782|5776|5776|23071
1654008900000|2022-05-31 14:55:00|5781|5780|5779|5778|5783|5782|5776|5774|23776
1654009200000|2022-05-31 15:00:00|5778|5777|5779|5777|5786|5785|5776|5775|34611
1654009500000|2022-05-31 15:05:00|5778|5778|5772|5771|5781|5779|5771|5770|25710
1654009800000|2022-05-31 15:10:00|5771|5770|5758|5756|5772|5771|5757|5756|41480
1654010100000|2022-05-31 15:15:00|5757|5757|5750|5749|5758|5757|5742|5741|66555
1654010400000|2022-05-31 15:20:00|5751|5748|5746|5745|5754|5753|5741|5740|44809
1654010700000|2022-05-31 15:25:00|5745|5744|5740|5737|5752|5750|5739|5736|60792
1654066800000|2022-06-01 07:00:00|5789|5783|5803|5799|5813|5810|5779|5773|18227
1654067100000|2022-06-01 07:05:00|5804|5800|5787|5784|5809|5805|5786|5783|25195
1654067400000|2022-06-01 07:10:00|5785|5783|5755|5753|5785|5783|5750|5747|45824
1654067700000|2022-06-01 07:15:00|5757|5754|5748|5746|5764|5762|5742|5740|26508
1654068000000|2022-06-01 07:20:00|5749|5747|5739|5737|5752|5751|5736|5734|23225
1654068300000|2022-06-01 07:25:00|5738|5736|5740|5738|5740|5739|5735|5734|17448
1654068600000|2022-06-01 07:30:00|5739|5737|5741|5739|5750|5748|5732|5731|25663
1654068900000|2022-06-01 07:35:00|5742|5740|5736|5734|5749|5748|5735|5732|13904
1654069200000|2022-06-01 07:40:00|5735|5733|5708|5706|5735|5734|5706|5703|29768
1654069500000|2022-06-01 07:45:00|5707|5705|5711|5709|5713|5712|5704|5702|10976
1654069800000|2022-06-01 07:50:00|5712|5710|5706|5704|5723|5722|5701|5700|19399
1654070100000|2022-06-01 07:55:00|5705|5705|5702|5700|5710|5707|5702|5700|13147
1654070400000|2022-06-01 08:00:00|5703|5701|5697|5695|5706|5703|5694|5691|18849
1654070700000|2022-06-01 08:05:00|5698|5696|5690|5688|5698|5697|5677|5676|29528
1654071000000|2022-06-01 08:10:00|5691|5689|5678|5677|5692|5691|5677|5676|8860
1654071300000|2022-06-01 08:15:00|5679|5678|5684|5682|5687|5684|5676|5675|11748
1654071600000|2022-06-01 08:20:00|5685|5683|5692|5690|5693|5690|5684|5682|21134
1654071900000|2022-06-01 08:25:00|5693|5691|5694|5692|5696|5694|5684|5682|25882
1654072200000|2022-06-01 08:30:00|5695|5693|5696|5694|5703|5701|5693|5691|18067
1654072500000|2022-06-01 08:35:00|5695|5695|5692|5690|5698|5696|5688|5687|34174
1654072800000|2022-06-01 08:40:00|5693|5691|5697|5695|5699|5697|5688|5687|22165
1654073100000|2022-06-01 08:45:00|5698|5696|5696|5694|5700|5698|5691|5690|13284
1654073400000|2022-06-01 08:50:00|5695|5693|5689|5688|5695|5693|5685|5683|18598
1654073700000|2022-06-01 08:55:00|5688|5687|5685|5683|5690|5688|5679|5678|13525
1654074000000|2022-06-01 09:00:00|5686|5684|5677|5675|5691|5689|5672|5671|12777
1654074300000|2022-06-01 09:05:00|5676|5674|5681|5680|5681|5680|5674|5673|13090
1654074600000|2022-06-01 09:10:00|5682|5681|5684|5683|5689|5687|5680|5678|23832
1654074900000|2022-06-01 09:15:00|5683|5682|5690|5688|5695|5692|5683|5681|10939
1654075200000|2022-06-01 09:20:00|5689|5687|5687|5685|5689|5688|5682|5680|16784
1654075500000|2022-06-01 09:25:00|5686|5684|5674|5672|5687|5685|5671|5670|21351
1654075800000|2022-06-01 09:30:00|5675|5673|5684|5681|5687|5685|5674|5672|20653
1654076100000|2022-06-01 09:35:00|5685|5682|5686|5684|5691|5689|5680|5679|23612
1654076400000|2022-06-01 09:40:00|5687|5685|5681|5679|5687|5686|5675|5673|20310
1654076700000|2022-06-01 09:45:00|5682|5680|5678|5676|5682|5680|5676|5675|12149
1654077000000|2022-06-01 09:50:00|5679|5677|5679|5677|5685|5684|5678|5676|7774
1654077300000|2022-06-01 09:55:00|5680|5678|5686|5685|5689|5687|5680|5677|17442
1654077600000|2022-06-01 10:00:00|5685|5684|5680|5679|5686|5685|5680|5679|10005
1654077900000|2022-06-01 10:05:00|5679|5678|5674|5672|5680|5679|5673|5672|15647
1654078200000|2022-06-01 10:10:00|5675|5673|5675|5673|5683|5681|5673|5672|19429
1654078500000|2022-06-01 10:15:00|5674|5672|5670|5668|5674|5673|5666|5665|14603
1654078800000|2022-06-01 10:20:00|5669|5667|5669|5667|5674|5673|5665|5663|10027
1654079100000|2022-06-01 10:25:00|5668|5666|5657|5654|5668|5666|5657|5654|13498
1654079400000|2022-06-01 10:30:00|5656|5655|5663|5661|5664|5663|5655|5654|9651
1654079700000|2022-06-01 10:35:00|5664|5662|5667|5665|5674|5672|5664|5661|21882
1654080000000|2022-06-01 10:40:00|5668|5666|5676|5675|5676|5675|5668|5665|14426
1654080300000|2022-06-01 10:45:00|5677|5674|5674|5673|5682|5681|5674|5672|12181
1654080600000|2022-06-01 10:50:00|5675|5674|5679|5677|5683|5682|5674|5672|12159
1654080900000|2022-06-01 10:55:00|5678|5676|5685|5683|5686|5684|5677|5675|10788
1654081200000|2022-06-01 11:00:00|5684|5682|5687|5685|5691|5690|5683|5682|14324
1654081500000|2022-06-01 11:05:00|5686|5684|5686|5684|5691|5689|5684|5682|16880
1654081800000|2022-06-01 11:10:00|5687|5686|5704|5702|5705|5703|5687|5686|98865
1654082100000|2022-06-01 11:15:00|5703|5701|5698|5697|5705|5703|5689|5687|11726
1654082400000|2022-06-01 11:20:00|5699|5698|5699|5697|5704|5702|5699|5697|7760
1654082700000|2022-06-01 11:25:00|5698|5696|5711|5709|5711|5709|5697|5694|13648
1654083000000|2022-06-01 11:30:00|5710|5710|5731|5729|5732|5730|5710|5708|13815
1654083300000|2022-06-01 11:35:00|5730|5728|5741|5739|5744|5742|5726|5724|28494
1654083600000|2022-06-01 11:40:00|5740|5738|5745|5743|5745|5744|5738|5737|15400
1654083900000|2022-06-01 11:45:00|5746|5744|5754|5752|5761|5759|5745|5743|20827
1654084200000|2022-06-01 11:50:00|5755|5753|5746|5745|5756|5754|5742|5741|23088
1654084500000|2022-06-01 11:55:00|5745|5744|5743|5741|5746|5744|5742|5740|175644
1654084800000|2022-06-01 12:00:00|5744|5742|5751|5749|5751|5749|5741|5740|10853
1654085100000|2022-06-01 12:05:00|5750|5750|5749|5748|5753|5752|5749|5747|8250
1654085400000|2022-06-01 12:10:00|5750|5749|5757|5755|5757|5755|5749|5747|9010
1654085700000|2022-06-01 12:15:00|5758|5756|5753|5750|5760|5759|5747|5746|11835
1654086000000|2022-06-01 12:20:00|5754|5751|5770|5768|5770|5769|5753|5751|8235
1654086300000|2022-06-01 12:25:00|5769|5767|5778|5776|5785|5784|5769|5767|23541
1654086600000|2022-06-01 12:30:00|5777|5775|5779|5777|5780|5779|5776|5775|9479
1654086900000|2022-06-01 12:35:00|5780|5778|5783|5781|5784|5782|5778|5776|11514
1654087200000|2022-06-01 12:40:00|5784|5782|5790|5788|5790|5788|5783|5781|6467
1654087500000|2022-06-01 12:45:00|5791|5789|5783|5781|5792|5791|5781|5780|10634
1654087800000|2022-06-01 12:50:00|5782|5782|5780|5778|5784|5783|5776|5775|12549
1654088100000|2022-06-01 12:55:00|5781|5779|5777|5775|5781|5780|5776|5775|13231
1654088400000|2022-06-01 13:00:00|5778|5776|5788|5786|5788|5786|5778|5775|9146
1654088700000|2022-06-01 13:05:00|5789|5787|5790|5788|5791|5789|5788|5786|50362
1654089000000|2022-06-01 13:10:00|5791|5789|5788|5786|5792|5790|5786|5784|13742
1654089300000|2022-06-01 13:15:00|5787|5785|5791|5789|5791|5789|5786|5784|143087
1654089600000|2022-06-01 13:20:00|5790|5788|5790|5788|5792|5790|5788|5786|9623
1654089900000|2022-06-01 13:25:00|5789|5789|5814|5811|5814|5811|5789|5789|34407
1654090200000|2022-06-01 13:30:00|5813|5812|5816|5814|5831|5830|5812|5811|107869
1654090500000|2022-06-01 13:35:00|5817|5815|5798|5796|5820|5819|5798|5796|38605
1654090800000|2022-06-01 13:40:00|5799|5797|5800|5798|5803|5801|5785|5784|23492
1654091100000|2022-06-01 13:45:00|5801|5799|5807|5805|5812|5810|5799|5798|25231
1654091400000|2022-06-01 13:50:00|5806|5806|5786|5784|5807|5806|5783|5782|15803
1654091700000|2022-06-01 13:55:00|5787|5785|5790|5787|5799|5796|5787|5785|31635
1654092000000|2022-06-01 14:00:00|5792|5789|5790|5788|5799|5797|5783|5781|56194
1654092300000|2022-06-01 14:05:00|5789|5787|5794|5792|5794|5792|5782|5780|27383
1654092600000|2022-06-01 14:10:00|5795|5793|5793|5792|5795|5794|5786|5784|45406
1654092900000|2022-06-01 14:15:00|5794|5793|5784|5781|5795|5793|5777|5776|81594
1654093200000|2022-06-01 14:20:00|5783|5782|5787|5785|5793|5791|5783|5781|16819
1654093500000|2022-06-01 14:25:00|5788|5786|5792|5790|5792|5790|5780|5778|33414
1654093800000|2022-06-01 14:30:00|5793|5791|5780|5778|5793|5791|5776|5775|37360
1654094100000|2022-06-01 14:35:00|5779|5777|5783|5781|5784|5783|5772|5770|41288
1654094400000|2022-06-01 14:40:00|5782|5780|5775|5773|5787|5786|5772|5771|22160
1654094700000|2022-06-01 14:45:00|5774|5772|5761|5759|5774|5773|5760|5758|16758
1654095000000|2022-06-01 14:50:00|5760|5758|5765|5763|5772|5769|5760|5758|71306
1654095300000|2022-06-01 14:55:00|5766|5764|5778|5776|5778|5777|5766|5763|61730
1654095600000|2022-06-01 15:00:00|5779|5777|5781|5779|5790|5789|5772|5771|58910
1654095900000|2022-06-01 15:05:00|5782|5778|5772|5770|5783|5782|5771|5769|31823
1654096200000|2022-06-01 15:10:00|5773|5771|5779|5777|5784|5783|5772|5770|24033
1654096500000|2022-06-01 15:15:00|5780|5778|5777|5776|5782|5780|5769|5767|74160
1654096800000|2022-06-01 15:20:00|5776|5775|5764|5762|5777|5775|5762|5760|22902
1654097100000|2022-06-01 15:25:00|5763|5763|5757|5754|5764|5763|5750|5747|37166
1654498800000|2022-06-06 07:00:00|5953|5950|5910|5907|5954|5950|5899|5896|67058
1654499100000|2022-06-06 07:05:00|5913|5908|5920|5918|5921|5920|5904|5899|42520
1654499400000|2022-06-06 07:10:00|5919|5917|5885|5883|5920|5919|5882|5880|33379
1654499700000|2022-06-06 07:15:00|5884|5882|5891|5888|5895|5892|5878|5875|19051
1654500000000|2022-06-06 07:20:00|5890|5887|5894|5891|5898|5897|5887|5885|23167
1654500300000|2022-06-06 07:25:00|5893|5889|5890|5887|5897|5895|5884|5883|22541
1654500600000|2022-06-06 07:30:00|5891|5888|5914|5912|5916|5913|5891|5888|16494
1654500900000|2022-06-06 07:35:00|5913|5911|5907|5904|5916|5913|5900|5899|36494
1654501200000|2022-06-06 07:40:00|5906|5905|5917|5915|5920|5919|5906|5905|20379
1654501500000|2022-06-06 07:45:00|5918|5916|5925|5923|5925|5924|5916|5915|16183
1654501800000|2022-06-06 07:50:00|5924|5922|5924|5922|5928|5925|5914|5912|80746
1654502100000|2022-06-06 07:55:00|5925|5923|5937|5935|5938|5936|5922|5921|30922
1654502400000|2022-06-06 08:00:00|5936|5934|5924|5922|5936|5934|5922|5920|29534
1654502700000|2022-06-06 08:05:00|5923|5923|5920|5919|5928|5926|5916|5915|36998
1654503000000|2022-06-06 08:10:00|5921|5920|5924|5922|5926|5925|5918|5917|12386
1654503300000|2022-06-06 08:15:00|5925|5923|5932|5931|5934|5933|5923|5922|23759
1654503600000|2022-06-06 08:20:00|5931|5930|5925|5924|5931|5930|5923|5921|12419
1654503900000|2022-06-06 08:25:00|5926|5925|5931|5929|5931|5929|5921|5920|16348
1654504200000|2022-06-06 08:30:00|5932|5930|5932|5931|5938|5936|5932|5929|11438
1654504500000|2022-06-06 08:35:00|5933|5930|5952|5950|5952|5951|5930|5929|21020
1654504800000|2022-06-06 08:40:00|5951|5951|5956|5954|5957|5955|5950|5949|29608
1654505100000|2022-06-06 08:45:00|5955|5953|5950|5949|5955|5954|5946|5945|33453
1654505400000|2022-06-06 08:50:00|5949|5948|5957|5956|5957|5956|5947|5946|39511
1654505700000|2022-06-06 08:55:00|5956|5955|5959|5958|5961|5959|5953|5952|28083
1654506000000|2022-06-06 09:00:00|5960|5959|5952|5951|5960|5959|5950|5949|11892
1654506300000|2022-06-06 09:05:00|5951|5950|5946|5944|5951|5950|5941|5939|12958
1654506600000|2022-06-06 09:10:00|5945|5945|5945|5943|5950|5948|5944|5943|11693
1654506900000|2022-06-06 09:15:00|5946|5944|5947|5946|5951|5950|5941|5939|11100
1654507200000|2022-06-06 09:20:00|5946|5945|5935|5934|5947|5945|5935|5934|15505
1654507500000|2022-06-06 09:25:00|5936|5935|5924|5922|5939|5937|5924|5922|14880
1654507800000|2022-06-06 09:30:00|5923|5923|5923|5922|5925|5924|5919|5918|23304
1654508100000|2022-06-06 09:35:00|5922|5921|5915|5914|5924|5923|5915|5914|20051
1654508400000|2022-06-06 09:40:00|5914|5913|5922|5921|5926|5925|5913|5912|23982
1654508700000|2022-06-06 09:45:00|5921|5920|5919|5918|5922|5920|5917|5916|6849
1654509000000|2022-06-06 09:50:00|5920|5919|5921|5920|5922|5921|5916|5915|26312
1654509300000|2022-06-06 09:55:00|5922|5921|5928|5926|5929|5927|5921|5920|11343
1654509600000|2022-06-06 10:00:00|5929|5927|5929|5927|5932|5931|5926|5925|9284
1654509900000|2022-06-06 10:05:00|5928|5926|5927|5926|5930|5929|5926|5925|7910
1654510200000|2022-06-06 10:10:00|5928|5927|5919|5918|5928|5927|5918|5917|8073
1654510500000|2022-06-06 10:15:00|5918|5917|5926|5925|5928|5927|5917|5916|16957
1654510800000|2022-06-06 10:20:00|5925|5924|5923|5922|5930|5929|5921|5919|10201
1654511100000|2022-06-06 10:25:00|5922|5921|5924|5923|5926|5924|5920|5918|23889
1654511400000|2022-06-06 10:30:00|5925|5924|5923|5921|5925|5924|5919|5918|10337
1654511700000|2022-06-06 10:35:00|5922|5920|5925|5924|5925|5924|5919|5918|7827
1654512000000|2022-06-06 10:40:00|5924|5923|5923|5921|5925|5923|5921|5919|13126
1654512300000|2022-06-06 10:45:00|5922|5922|5917|5915|5923|5922|5915|5914|17712
1654512600000|2022-06-06 10:50:00|5918|5916|5920|5919|5921|5920|5916|5915|17450
1654512900000|2022-06-06 10:55:00|5921|5920|5919|5917|5922|5921|5919|5917|6911
1654513200000|2022-06-06 11:00:00|5920|5918|5916|5914|5922|5921|5915|5914|22090
1654513500000|2022-06-06 11:05:00|5917|5915|5919|5918|5919|5918|5915|5914|8406
1654513800000|2022-06-06 11:10:00|5920|5919|5919|5917|5920|5919|5908|5906|42409
1654514100000|2022-06-06 11:15:00|5920|5918|5918|5916|5922|5921|5917|5916|9804
1654514400000|2022-06-06 11:20:00|5919|5917|5917|5915|5923|5921|5915|5913|16108
1654514700000|2022-06-06 11:25:00|5916|5916|5918|5916|5921|5920|5916|5916|6072
1654515000000|2022-06-06 11:30:00|5917|5917|5926|5924|5926|5924|5916|5915|16446
1654515300000|2022-06-06 11:35:00|5925|5925|5925|5924|5927|5926|5923|5921|9640
1654515600000|2022-06-06 11:40:00|5926|5923|5919|5918|5926|5924|5919|5918|11533
1654515900000|2022-06-06 11:45:00|5920|5917|5918|5916|5920|5919|5916|5913|9132
1654516200000|2022-06-06 11:50:00|5919|5917|5927|5926|5929|5928|5917|5915|21008
1654516500000|2022-06-06 11:55:00|5928|5927|5939|5937|5940|5937|5928|5927|19164
1654516800000|2022-06-06 12:00:00|5938|5936|5931|5929|5938|5936|5931|5929|6290
1654517100000|2022-06-06 12:05:00|5930|5930|5935|5933|5936|5934|5930|5929|7922
1654517400000|2022-06-06 12:10:00|5936|5934|5937|5935|5941|5939|5935|5934|4869
1654517700000|2022-06-06 12:15:00|5936|5936|5942|5940|5942|5941|5936|5935|8178
1654518000000|2022-06-06 12:20:00|5943|5941|5942|5941|5944|5943|5940|5939|8122
1654518300000|2022-06-06 12:25:00|5943|5942|5952|5950|5952|5950|5942|5941|24411
1654518600000|2022-06-06 12:30:00|5951|5951|5947|5946|5953|5951|5946|5945|28572
1654518900000|2022-06-06 12:35:00|5948|5947|5945|5944|5951|5950|5945|5944|7387
1654519200000|2022-06-06 12:40:00|5946|5945|5947|5945|5948|5947|5942|5941|15155
1654519500000|2022-06-06 12:45:00|5946|5946|5947|5945|5950|5949|5944|5943|8217
1654519800000|2022-06-06 12:50:00|5948|5946|5947|5946|5949|5948|5944|5943|9118
1654520100000|2022-06-06 12:55:00|5946|5945|5949|5948|5949|5948|5944|5943|8255
1654520400000|2022-06-06 13:00:00|5950|5949|5956|5954|5956|5955|5948|5946|14205
1654520700000|2022-06-06 13:05:00|5955|5953|5955|5953|5957|5956|5951|5950|10142
1654521000000|2022-06-06 13:10:00|5956|5954|5961|5959|5962|5961|5954|5952|24600
1654521300000|2022-06-06 13:15:00|5960|5960|5952|5951|5961|5960|5951|5950|9594
1654521600000|2022-06-06 13:20:00|5951|5950|5958|5957|5961|5960|5951|5950|8547
1654521900000|2022-06-06 13:25:00|5957|5956|5944|5942|5961|5960|5941|5939|30897
1654522200000|2022-06-06 13:30:00|5945|5943|5951|5949|5960|5959|5942|5940|56687
1654522500000|2022-06-06 13:35:00|5950|5948|5958|5956|5960|5958|5947|5945|71871
1654522800000|2022-06-06 13:40:00|5957|5955|5963|5962|5968|5966|5954|5951|28806
1654523100000|2022-06-06 13:45:00|5962|5960|5950|5948|5967|5965|5948|5946|22863
1654523400000|2022-06-06 13:50:00|5949|5949|5948|5946|5952|5950|5942|5940|24998
1654523700000|2022-06-06 13:55:00|5947|5945|5969|5967|5969|5967|5946|5945|24967
1654524000000|2022-06-06 14:00:00|5968|5968|5973|5971|5977|5976|5961|5958|42205
1654524300000|2022-06-06 14:05:00|5974|5972|5976|5975|5978|5977|5969|5968|36228
1654524600000|2022-06-06 14:10:00|5977|5974|5973|5971|5982|5981|5972|5970|41198
1654524900000|2022-06-06 14:15:00|5972|5972|5976|5975|5984|5982|5972|5970|43025
1654525200000|2022-06-06 14:20:00|5975|5974|5983|5982|5986|5985|5972|5970|32419
1654525500000|2022-06-06 14:25:00|5982|5981|5998|5996|6000|5999|5982|5981|37844
1654525800000|2022-06-06 14:30:00|5997|5997|5994|5992|5998|5997|5992|5989|24264
1654526100000|2022-06-06 14:35:00|5995|5993|5987|5985|5995|5994|5982|5980|28441
1654526400000|2022-06-06 14:40:00|5988|5986|5992|5990|5992|5991|5986|5984|18089
1654526700000|2022-06-06 14:45:00|5993|5991|5993|5991|5995|5994|5988|5986|28013
1654527000000|2022-06-06 14:50:00|5994|5992|5994|5993|5995|5994|5989|5988|25769
1654527300000|2022-06-06 14:55:00|5995|5994|5995|5994|5999|5998|5993|5991|42659
1654527600000|2022-06-06 15:00:00|5996|5995|6002|6001|6003|6002|5992|5991|90886
1654527900000|2022-06-06 15:05:00|6003|6000|6003|6002|6005|6004|6000|5999|39833
1654528200000|2022-06-06 15:10:00|6002|6001|5990|5988|6003|6001|5983|5982|36633
1654528500000|2022-06-06 15:15:00|5989|5989|5953|5951|5990|5989|5953|5951|94160
1654528800000|2022-06-06 15:20:00|5952|5950|5968|5966|5969|5968|5951|5950|47033
1654529100000|2022-06-06 15:25:00|5967|5967|5973|5971|5974|5972|5964|5962|36700
1654585200000|2022-06-07 07:00:00|6020|6017|6049|6045|6052|6049|6005|5994|120457
1654585500000|2022-06-07 07:05:00|6047|6046|6067|6064|6070|6067|6029|6025|31687
1654585800000|2022-06-07 07:10:00|6066|6063|6038|6036|6070|6068|6038|6036|49890
1654586100000|2022-06-07 07:15:00|6039|6037|6033|6031|6044|6041|6028|6026|32275
1654586400000|2022-06-07 07:20:00|6032|6028|6045|6042|6045|6043|6028|6026|33631
1654586700000|2022-06-07 07:25:00|6044|6041|6044|6042|6051|6049|6033|6031|31281
1654587000000|2022-06-07 07:30:00|6043|6041|6036|6035|6043|6041|6028|6026|19475
1654587300000|2022-06-07 07:35:00|6035|6034|6013|6010|6036|6034|6013|6010|16818
1654587600000|2022-06-07 07:40:00|6012|6009|6020|6017|6024|6023|6009|6005|14749
1654587900000|2022-06-07 07:45:00|6021|6018|6025|6022|6036|6034|6019|6018|13400
1654588200000|2022-06-07 07:50:00|6024|6021|6024|6022|6025|6023|6015|6014|8091
1654588500000|2022-06-07 07:55:00|6023|6021|6009|6007|6024|6021|6004|6001|19421
1654588800000|2022-06-07 08:00:00|6008|6006|6008|6006|6013|6012|6003|6001|9682
1654589100000|2022-06-07 08:05:00|6009|6007|6015|6013|6020|6018|6009|6007|13076
1654589400000|2022-06-07 08:10:00|6016|6014|6022|6019|6023|6021|6012|6010|10269
1654589700000|2022-06-07 08:15:00|6021|6020|6026|6024|6026|6024|6014|6012|9508
1654590000000|2022-06-07 08:20:00|6025|6023|6031|6029|6033|6031|6024|6021|7057
1654590300000|2022-06-07 08:25:00|6030|6028|6021|6019|6034|6033|6021|6019|9783
1654590600000|2022-06-07 08:30:00|6020|6018|6017|6014|6021|6019|6014|6012|10124
1654590900000|2022-06-07 08:35:00|6018|6015|6024|6022|6025|6023|6016|6014|15916
1654591200000|2022-06-07 08:40:00|6023|6023|6031|6029|6031|6029|6022|6020|20346
1654591500000|2022-06-07 08:45:00|6032|6030|6044|6042|6047|6045|6032|6030|15445
1654591800000|2022-06-07 08:50:00|6043|6041|6044|6042|6044|6042|6032|6030|22312
1654592100000|2022-06-07 08:55:00|6045|6043|6035|6033|6045|6044|6028|6026|10996
1654592400000|2022-06-07 09:00:00|6034|6032|6038|6036|6039|6037|6030|6028|10483
1654592700000|2022-06-07 09:05:00|6039|6037|6027|6025|6041|6038|6027|6024|12020
1654593000000|2022-06-07 09:10:00|6026|6024|6021|6019|6027|6026|6019|6017|9086
1654593300000|2022-06-07 09:15:00|6020|6018|6019|6017|6023|6021|6012|6010|4181
1654593600000|2022-06-07 09:20:00|6020|6018|6028|6026|6029|6028|6018|6016|15553
1654593900000|2022-06-07 09:25:00|6027|6025|6031|6030|6032|6030|6024|6023|8978
1654594200000|2022-06-07 09:30:00|6030|6029|6027|6025|6033|6031|6019|6018|26374
1654594500000|2022-06-07 09:35:00|6028|6026|6021|6019|6028|6026|6020|6018|3003
1654594800000|2022-06-07 09:40:00|6020|6018|6021|6019|6021|6020|6018|6016|2518
1654595100000|2022-06-07 09:45:00|6020|6018|6023|6022|6023|6022|6018|6017|16242
1654595400000|2022-06-07 09:50:00|6024|6023|6038|6037|6039|6038|6023|6021|33091
1654595700000|2022-06-07 09:55:00|6037|6036|6038|6036|6043|6041|6036|6034|10025
1654596000000|2022-06-07 10:00:00|6037|6035|6045|6043|6048|6047|6036|6035|27006
1654596300000|2022-06-07 10:05:00|6046|6044|6045|6043|6047|6045|6044|6042|4387
1654596600000|2022-06-07 10:10:00|6044|6042|6039|6038|6045|6043|6039|6037|8401
1654596900000|2022-06-07 10:15:00|6038|6037|6033|6031|6039|6037|6032|6030|9399
1654597200000|2022-06-07 10:20:00|6032|6032|6036|6034|6037|6035|6031|6029|14128
1654597500000|2022-06-07 10:25:00|6037|6035|6058|6057|6061|6059|6037|6034|113980
1654597800000|2022-06-07 10:30:00|6059|6058|6055|6054|6060|6058|6052|6049|12772
1654598100000|2022-06-07 10:35:00|6054|6053|6058|6056|6058|6056|6051|6050|2858
1654598400000|2022-06-07 10:40:00|6057|6055|6053|6051|6059|6057|6052|6050|6380
1654598700000|2022-06-07 10:45:00|6054|6052|6058|6056|6059|6057|6052|6050|7926
1654599000000|2022-06-07 10:50:00|6057|6055|6055|6053|6060|6059|6054|6052|6027
1654599300000|2022-06-07 10:55:00|6056|6054|6055|6054|6064|6063|6047|6044|26819
1654599600000|2022-06-07 11:00:00|6056|6055|6058|6056|6062|6060|6050|6048|23091
1654599900000|2022-06-07 11:05:00|6057|6057|6051|6050|6059|6057|6050|6049|28114
1654600200000|2022-06-07 11:10:00|6052|6051|6052|6051|6054|6052|6045|6043|16256
1654600500000|2022-06-07 11:15:00|6053|6052|6064|6062|6065|6063|6053|6052|17057
1654600800000|2022-06-07 11:20:00|6063|6061|6089|6086|6090|6087|6063|6061|25806
1654601100000|2022-06-07 11:25:00|6090|6087|6091|6089|6099|6097|6088|6086|20077
1654601400000|2022-06-07 11:30:00|6092|6090|6086|6084|6093|6091|6082|6081|12323
1654601700000|2022-06-07 11:35:00|6087|6085|6087|6084|6091|6089|6085|6084|12229
1654602000000|2022-06-07 11:40:00|6088|6085|6081|6079|6089|6087|6080|6077|13056
1654602300000|2022-06-07 11:45:00|6082|6080|6078|6077|6083|6082|6074|6072|11463
1654602600000|2022-06-07 11:50:00|6079|6078|6072|6069|6079|6078|6067|6065|22506
1654602900000|2022-06-07 11:55:00|6073|6070|6078|6077|6079|6077|6071|6069|676232
1654603200000|2022-06-07 12:00:00|6079|6078|6079|6077|6083|6082|6078|6076|13497
1654603500000|2022-06-07 12:05:00|6078|6075|6074|6073|6081|6079|6074|6072|13582
1654603800000|2022-06-07 12:10:00|6073|6072|6063|6062|6074|6073|6062|6060|15573
1654604100000|2022-06-07 12:15:00|6062|6061|6060|6057|6063|6061|6058|6056|9061
1654604400000|2022-06-07 12:20:00|6059|6058|6064|6062|6065|6064|6058|6057|11814
1654604700000|2022-06-07 12:25:00|6063|6061|6060|6058|6064|6063|6050|6049|25934
1654605000000|2022-06-07 12:30:00|6059|6057|6049|6047|6059|6057|6047|6045|370674
1654605300000|2022-06-07 12:35:00|6048|6048|6052|6050|6054|6052|6045|6043|16751
1654605600000|2022-06-07 12:40:00|6051|6051|6065|6063|6070|6067|6049|6047|27522
1654605900000|2022-06-07 12:45:00|6064|6062|6059|6057|6064|6062|6053|6051|13333
1654606200000|2022-06-07 12:50:00|6060|6058|6048|6046|6060|6059|6048|6046|23720
1654606500000|2022-06-07 12:55:00|6047|6045|6051|6049|6055|6054|6046|6044|23294
1654606800000|2022-06-07 13:00:00|6052|6050|6047|6046|6053|6051|6044|6043|16279
1654607100000|2022-06-07 13:05:00|6048|6045|6035|6033|6048|6046|6033|6032|15152
1654607400000|2022-06-07 13:10:00|6036|6034|6038|6036|6039|6038|6034|6032|9319
1654607700000|2022-06-07 13:15:00|6037|6035|6030|6027|6037|6035|6028|6026|14564
1654608000000|2022-06-07 13:20:00|6031|6028|6039|6037|6040|6038|6030|6028|6815
1654608300000|2022-06-07 13:25:00|6038|6038|6042|6040|6043|6042|6034|6032|41346
1654608600000|2022-06-07 13:30:00|6040|6039|6068|6067|6070|6068|6039|6037|90102
1654608900000|2022-06-07 13:35:00|6067|6066|6084|6082|6086|6085|6063|6062|57472
1654609200000|2022-06-07 13:40:00|6083|6080|6084|6082|6087|6085|6071|6070|35330
1654609500000|2022-06-07 13:45:00|6085|6083|6098|6096|6100|6098|6072|6070|35616
1654609800000|2022-06-07 13:50:00|6099|6097|6096|6094|6102|6101|6090|6087|67504
1654610100000|2022-06-07 13:55:00|6097|6095|6100|6098|6109|6107|6088|6086|70231
1654610400000|2022-06-07 14:00:00|6101|6099|6105|6103|6107|6105|6097|6095|64701
1654610700000|2022-06-07 14:05:00|6104|6102|6108|6107|6119|6117|6101|6099|60871
1654611000000|2022-06-07 14:10:00|6109|6106|6107|6106|6111|6109|6102|6100|29566
1654611300000|2022-06-07 14:15:00|6108|6107|6109|6107|6113|6112|6104|6103|28949
1654611600000|2022-06-07 14:20:00|6110|6108|6110|6109|6119|6118|6108|6106|37795
1654611900000|2022-06-07 14:25:00|6109|6108|6114|6111|6117|6115|6101|6100|47441
1654612200000|2022-06-07 14:30:00|6115|6112|6113|6111|6118|6116|6111|6109|43905
1654612500000|2022-06-07 14:35:00|6112|6110|6109|6108|6115|6114|6101|6100|60796
1654612800000|2022-06-07 14:40:00|6110|6109|6116|6114|6116|6115|6104|6103|53034
1654613100000|2022-06-07 14:45:00|6115|6115|6114|6112|6118|6117|6106|6105|53707
1654613400000|2022-06-07 14:50:00|6113|6113|6098|6097|6114|6113|6096|6094|42967
1654613700000|2022-06-07 14:55:00|6097|6096|6098|6097|6101|6099|6090|6089|50002
1654614000000|2022-06-07 15:00:00|6099|6098|6103|6101|6107|6106|6098|6097|59328
1654614300000|2022-06-07 15:05:00|6104|6102|6100|6099|6104|6103|6093|6092|46551
1654614600000|2022-06-07 15:10:00|6101|6100|6096|6094|6102|6101|6090|6089|61283
1654614900000|2022-06-07 15:15:00|6095|6095|6097|6096|6100|6099|6093|6092|43067
1654615200000|2022-06-07 15:20:00|6096|6095|6099|6097|6099|6098|6086|6085|66541
1654615500000|2022-06-07 15:25:00|6098|6096|6105|6102|6106|6105|6097|6096|122429
1654671600000|2022-06-08 07:00:00|6071|6059|6016|6013|6079|6074|6011|6006|57084
1654671900000|2022-06-08 07:05:00|6017|6014|6011|6008|6039|6035|6005|6002|20946
1654672200000|2022-06-08 07:10:00|6012|6009|6014|6011|6018|6014|5990|5988|33175
1654672500000|2022-06-08 07:15:00|6013|6010|6022|6021|6025|6023|6008|6007|21284
1654672800000|2022-06-08 07:20:00|6021|6020|6014|6011|6023|6022|6001|5999|23684
1654673100000|2022-06-08 07:25:00|6013|6012|6004|6001|6021|6018|6004|6001|23268
1654673400000|2022-06-08 07:30:00|6003|6000|6000|5998|6009|6007|5992|5990|16162
1654673700000|2022-06-08 07:35:00|5999|5997|5989|5987|6000|5998|5984|5982|18857
1654674000000|2022-06-08 07:40:00|5990|5988|6001|5998|6005|6002|5990|5987|19781
1654674300000|2022-06-08 07:45:00|6000|5997|6006|6003|6008|6007|5993|5991|12846
1654674600000|2022-06-08 07:50:00|6005|6002|6014|6011|6016|6014|6004|6001|10939
1654674900000|2022-06-08 07:55:00|6013|6010|6004|6002|6013|6010|6001|6000|13018
1654675200000|2022-06-08 08:00:00|6005|6003|6009|6007|6014|6012|5997|5995|18296
1654675500000|2022-06-08 08:05:00|6008|6006|6013|6011|6013|6011|6000|5998|22900
1654675800000|2022-06-08 08:10:00|6014|6012|6015|6013|6022|6021|6012|6010|24552
1654676100000|2022-06-08 08:15:00|6014|6012|6010|6008|6015|6014|6007|6005|17919
1654676400000|2022-06-08 08:20:00|6009|6007|6015|6013|6019|6017|6009|6007|9568
1654676700000|2022-06-08 08:25:00|6016|6014|6025|6023|6025|6023|6015|6013|11320
1654677000000|2022-06-08 08:30:00|6024|6022|6020|6017|6024|6022|6013|6012|26488
1654677300000|2022-06-08 08:35:00|6021|6018|6024|6022|6027|6025|6019|6018|26119
1654677600000|2022-06-08 08:40:00|6023|6021|6027|6026|6030|6028|6021|6020|12166
1654677900000|2022-06-08 08:45:00|6028|6027|6029|6027|6039|6037|6026|6024|36455
1654678200000|2022-06-08 08:50:00|6030|6028|6025|6023|6032|6030|6017|6015|19719
1654678500000|2022-06-08 08:55:00|6024|6022|6028|6027|6030|6027|6021|6018|13799
1654678800000|2022-06-08 09:00:00|6027|6026|6021|6019|6027|6027|6019|6016|33876
1654679100000|2022-06-08 09:05:00|6020|6020|6011|6009|6022|6020|6005|6002|32815
1654679400000|2022-06-08 09:10:00|6010|6008|5987|5985|6010|6008|5987|5985|52480
1654679700000|2022-06-08 09:15:00|5986|5984|5991|5988|5993|5991|5979|5977|40718
1654680000000|2022-06-08 09:20:00|5990|5989|6000|5997|6002|5999|5989|5987|14989
1654680300000|2022-06-08 09:25:00|5999|5998|6002|6001|6009|6007|5999|5998|15893
1654680600000|2022-06-08 09:30:00|6003|6002|6009|6007|6009|6008|5999|5997|9248
1654680900000|2022-06-08 09:35:00|6008|6006|6009|6007|6009|6008|6004|6002|7293
1654681200000|2022-06-08 09:40:00|6008|6006|6007|6005|6011|6009|6002|6000|10848
1654681500000|2022-06-08 09:45:00|6008|6006|6004|6002|6009|6008|6002|6000|9495
1654681800000|2022-06-08 09:50:00|6005|6003|6002|6000|6007|6006|5999|5998|9409
1654682100000|2022-06-08 09:55:00|6001|5999|6006|6004|6007|6005|6000|5998|9850
1654682400000|2022-06-08 10:00:00|6007|6005|6003|6001|6008|6006|5998|5997|55024
1654682700000|2022-06-08 10:05:00|6002|6002|6007|6005|6013|6011|6001|6000|15783
1654683000000|2022-06-08 10:10:00|6008|6006|6013|6011|6014|6013|6007|6005|5101
1654683300000|2022-06-08 10:15:00|6012|6012|6007|6006|6019|6018|6004|6003|21149
1654683600000|2022-06-08 10:20:00|6008|6005|6003|6002|6009|6008|6001|6000|20760
1654683900000|2022-06-08 10:25:00|6004|6003|5999|5997|6008|6007|5999|5996|41304
1654684200000|2022-06-08 10:30:00|6000|5998|6001|6000|6004|6002|5999|5998|18390
1654684500000|2022-06-08 10:35:00|6002|6001|6004|6002|6012|6010|6002|6001|15199
1654684800000|2022-06-08 10:40:00|6003|6003|6003|6001|6006|6005|6001|5999|14210
1654685100000|2022-06-08 10:45:00|6002|6000|6004|6002|6006|6005|6000|5999|15886
1654685400000|2022-06-08 10:50:00|6003|6001|5995|5994|6003|6001|5994|5993|11785
1654685700000|2022-06-08 10:55:00|5994|5993|5994|5993|5997|5995|5993|5992|12225
1654686000000|2022-06-08 11:00:00|5995|5992|5997|5995|5998|5996|5990|5989|9438
1654686300000|2022-06-08 11:05:00|5998|5996|6002|5999|6010|6009|5997|5996|77139
1654686600000|2022-06-08 11:10:00|6001|6000|6000|5998|6002|6000|5998|5996|32422
1654686900000|2022-06-08 11:15:00|5999|5997|5991|5989|6001|5999|5990|5989|14664
1654687200000|2022-06-08 11:20:00|5990|5988|5987|5985|5991|5989|5986|5985|10829
1654687500000|2022-06-08 11:25:00|5986|5984|5975|5973|5986|5985|5975|5973|11362
1654687800000|2022-06-08 11:30:00|5976|5974|5972|5970|5980|5978|5971|5969|13080
1654688100000|2022-06-08 11:35:00|5971|5969|5973|5971|5976|5975|5967|5965|17514
1654688400000|2022-06-08 11:40:00|5972|5972|5970|5968|5973|5972|5967|5965|29921
1654688700000|2022-06-08 11:45:00|5971|5969|5970|5968|5972|5970|5963|5962|17745
1654689000000|2022-06-08 11:50:00|5969|5967|5969|5967|5972|5970|5965|5964|30754
1654689300000|2022-06-08 11:55:00|5971|5968|5976|5974|5976|5975|5970|5967|11700
1654689600000|2022-06-08 12:00:00|5977|5975|5979|5977|5982|5980|5975|5973|77791
1654689900000|2022-06-08 12:05:00|5978|5976|5984|5982|5985|5983|5976|5975|23595
1654690200000|2022-06-08 12:10:00|5985|5983|5983|5982|5986|5985|5983|5982|12201
1654690500000|2022-06-08 12:15:00|5982|5981|5983|5982|5984|5983|5981|5979|14257
1654690800000|2022-06-08 12:20:00|5982|5981|5985|5984|5986|5985|5982|5981|92531
1654691100000|2022-06-08 12:25:00|5984|5983|5979|5977|5986|5985|5978|5976|12798
1654691400000|2022-06-08 12:30:00|5980|5978|5979|5977|5988|5986|5975|5974|22458
1654691700000|2022-06-08 12:35:00|5978|5978|5979|5978|5981|5980|5975|5973|19977
1654692000000|2022-06-08 12:40:00|5980|5977|5983|5981|5989|5987|5979|5977|39803
1654692300000|2022-06-08 12:45:00|5984|5982|5992|5990|5995|5994|5984|5982|14494
1654692600000|2022-06-08 12:50:00|5993|5991|5991|5990|5998|5997|5989|5988|14234
1654692900000|2022-06-08 12:55:00|5992|5991|5996|5994|5998|5997|5990|5988|11279
1654693200000|2022-06-08 13:00:00|5997|5995|6006|6005|6007|6005|5997|5994|27883
1654693500000|2022-06-08 13:05:00|6007|6004|6009|6008|6011|6009|6006|6004|16425
1654693800000|2022-06-08 13:10:00|6010|6007|5998|5996|6010|6007|5994|5993|25078
1654694100000|2022-06-08 13:15:00|5999|5997|6006|6004|6007|6005|5993|5992|31197
1654694400000|2022-06-08 13:20:00|6007|6005|6018|6016|6019|6017|6007|6005|22147
1654694700000|2022-06-08 13:25:00|6019|6017|6019|6016|6029|6028|6015|6012|110729
1654695000000|2022-06-08 13:30:00|6020|6017|6035|6032|6049|6048|6020|6017|222244
1654695300000|2022-06-08 13:35:00|6034|6030|6034|6033|6041|6039|6028|6026|50772
1654695600000|2022-06-08 13:40:00|6035|6034|6029|6027|6048|6046|6028|6027|50539
1654695900000|2022-06-08 13:45:00|6028|6026|6039|6037|6048|6046|6026|6025|39217
1654696200000|2022-06-08 13:50:00|6038|6035|6045|6042|6047|6046|6030|6029|33381
1654696500000|2022-06-08 13:55:00|6044|6043|6029|6026|6045|6044|6028|6026|46042
1654696800000|2022-06-08 14:00:00|6028|6027|6023|6021|6031|6029|6014|6012|34633
1654697100000|2022-06-08 14:05:00|6022|6020|6014|6012|6024|6023|6012|6010|33296
1654697400000|2022-06-08 14:10:00|6013|6011|6005|6003|6015|6013|6004|6002|43501
1654697700000|2022-06-08 14:15:00|6004|6002|6015|6014|6015|6014|6002|6001|38201
1654698000000|2022-06-08 14:20:00|6016|6015|6023|6022|6024|6023|6016|6014|27467
1654698300000|2022-06-08 14:25:00|6022|6021|6024|6022|6028|6026|6019|6018|27913
1654698600000|2022-06-08 14:30:00|6023|6021|6038|6036|6042|6040|6023|6021|22555
1654698900000|2022-06-08 14:35:00|6037|6035|6033|6031|6040|6038|6030|6029|24233
1654699200000|2022-06-08 14:40:00|6032|6030|6030|6028|6035|6033|6027|6025|19260
1654699500000|2022-06-08 14:45:00|6029|6029|6034|6033|6035|6034|6028|6026|21981
1654699800000|2022-06-08 14:50:00|6035|6034|6036|6034|6040|6039|6034|6033|23407
1654700100000|2022-06-08 14:55:00|6035|6035|6043|6042|6045|6044|6033|6032|23577
1654700400000|2022-06-08 15:00:00|6044|6043|6034|6033|6046|6045|6027|6026|51799
1654700700000|2022-06-08 15:05:00|6035|6034|6031|6030|6042|6040|6024|6023|37648
1654701000000|2022-06-08 15:10:00|6032|6031|6032|6030|6036|6035|6028|6027|31478
1654701300000|2022-06-08 15:15:00|6033|6031|6043|6042|6045|6044|6031|6030|47362
1654701600000|2022-06-08 15:20:00|6042|6041|6045|6044|6047|6046|6041|6040|38759
1654701900000|2022-06-08 15:25:00|6044|6043|6041|6040|6044|6044|6038|6037|38144
1654758000000|2022-06-09 07:00:00|5981|5963|5973|5969|5995|5989|5971|5963|41631
1654758300000|2022-06-09 07:05:00|5975|5970|5971|5969|5981|5978|5965|5962|21444
1654758600000|2022-06-09 07:10:00|5970|5968|5986|5983|5995|5992|5970|5967|20870
1654758900000|2022-06-09 07:15:00|5985|5982|5988|5986|5992|5991|5980|5977|23263
1654759200000|2022-06-09 07:20:00|5989|5987|5994|5992|5997|5995|5987|5986|15023
1654759500000|2022-06-09 07:25:00|5993|5991|5982|5979|5997|5995|5978|5976|30558
1654759800000|2022-06-09 07:30:00|5983|5980|5977|5975|5984|5982|5962|5961|18469
1654760100000|2022-06-09 07:35:00|5978|5974|5967|5965|5982|5980|5962|5960|11368
1654760400000|2022-06-09 07:40:00|5968|5966|5963|5961|5973|5971|5963|5961|27321
1654760700000|2022-06-09 07:45:00|5964|5962|5962|5960|5964|5963|5960|5959|26168
1654761000000|2022-06-09 07:50:00|5961|5959|5970|5968|5974|5972|5960|5959|22050
1654761300000|2022-06-09 07:55:00|5971|5969|5977|5974|5979|5976|5969|5967|10017
1654761600000|2022-06-09 08:00:00|5976|5973|5983|5981|5983|5981|5968|5967|21293
1654761900000|2022-06-09 08:05:00|5982|5980|5978|5975|5982|5980|5970|5968|11840
1654762200000|2022-06-09 08:10:00|5979|5976|5984|5982|5985|5983|5979|5976|8634
1654762500000|2022-06-09 08:15:00|5982|5981|5994|5992|5995|5993|5982|5981|9071
1654762800000|2022-06-09 08:20:00|5993|5991|6000|5998|6001|6000|5992|5991|9296
1654763100000|2022-06-09 08:25:00|5999|5997|5994|5991|6002|6000|5992|5990|10418
1654763400000|2022-06-09 08:30:00|5993|5990|5997|5995|5997|5995|5991|5990|5366
1654763700000|2022-06-09 08:35:00|5998|5996|5999|5997|6006|6005|5998|5995|6883
1654764000000|2022-06-09 08:40:00|6000|5998|6001|6000|6003|6001|5996|5995|9850
1654764300000|2022-06-09 08:45:00|6002|5999|6019|6017|6020|6018|6001|5999|22420
1654764600000|2022-06-09 08:50:00|6020|6018|6013|6011|6020|6019|6012|6010|7183
1654764900000|2022-06-09 08:55:00|6014|6012|6016|6014|6017|6016|6011|6009|6191
1654765200000|2022-06-09 09:00:00|6015|6015|6020|6019|6021|6019|6015|6014|30156
1654765500000|2022-06-09 09:05:00|6021|6020|6025|6023|6027|6026|6019|6018|23496
1654765800000|2022-06-09 09:10:00|6024|6022|6016|6013|6026|6025|6010|6008|12077
1654766100000|2022-06-09 09:15:00|6015|6014|6018|6016|6021|6019|6014|6012|7460
1654766400000|2022-06-09 09:20:00|6017|6017|6018|6016|6019|6017|6014|6011|3560
1654766700000|2022-06-09 09:25:00|6019|6017|6016|6015|6019|6018|6015|6013|5137
1654767000000|2022-06-09 09:30:00|6015|6014|6022|6020|6023|6021|6014|6013|7556
1654767300000|2022-06-09 09:35:00|6023|6021|6025|6023|6027|6025|6023|6021|7553
1654767600000|2022-06-09 09:40:00|6024|6022|6017|6015|6024|6022|6016|6014|9547
1654767900000|2022-06-09 09:45:00|6018|6016|6018|6016|6019|6018|6015|6013|4543
1654768200000|2022-06-09 09:50:00|6019|6017|6016|6015|6019|6017|6013|6012|9981
1654768500000|2022-06-09 09:55:00|6015|6014|6017|6015|6018|6017|6010|6009|8815
1654768800000|2022-06-09 10:00:00|6016|6014|6012|6010|6018|6017|6010|6008|9879
1654769100000|2022-06-09 10:05:00|6011|6009|6012|6011|6017|6015|6011|6009|8491
1654769400000|2022-06-09 10:10:00|6013|6012|6005|6003|6017|6015|6004|6002|9573
1654769700000|2022-06-09 10:15:00|6004|6001|6014|6012|6015|6013|6003|6001|3270
1654770000000|2022-06-09 10:20:00|6015|6013|6016|6014|6018|6015|6010|6009|4207
1654770300000|2022-06-09 10:25:00|6015|6013|6018|6017|6019|6018|6014|6012|10654
1654770600000|2022-06-09 10:30:00|6017|6016|6018|6016|6019|6018|6015|6014|5643
1654770900000|2022-06-09 10:35:00|6017|6015|6008|6006|6018|6017|6008|6006|10894
1654771200000|2022-06-09 10:40:00|6007|6004|5999|5997|6007|6005|5994|5993|6640
1654771500000|2022-06-09 10:45:00|6000|5998|5993|5991|6003|6000|5990|5989|7311
1654771800000|2022-06-09 10:50:00|5994|5992|5993|5991|5995|5993|5990|5989|7364
1654772100000|2022-06-09 10:55:00|5992|5992|5995|5993|5996|5994|5991|5990|6105
1654772400000|2022-06-09 11:00:00|5996|5994|5994|5991|5996|5995|5993|5991|5023
1654772700000|2022-06-09 11:05:00|5993|5990|5991|5989|5995|5993|5986|5985|6288
1654773000000|2022-06-09 11:10:00|5992|5990|5991|5989|5995|5994|5991|5989|3837
1654773300000|2022-06-09 11:15:00|5992|5990|5982|5980|5992|5991|5979|5977|8206
1654773600000|2022-06-09 11:20:00|5981|5979|5978|5976|5988|5987|5978|5976|42089
1654773900000|2022-06-09 11:25:00|5977|5975|5973|5971|5977|5976|5969|5968|9173
1654774200000|2022-06-09 11:30:00|5974|5972|5977|5975|5984|5982|5974|5972|4002
1654774500000|2022-06-09 11:35:00|5978|5976|5978|5976|5980|5978|5975|5974|5328
1654774800000|2022-06-09 11:40:00|5977|5975|5975|5973|5981|5980|5974|5972|18433
1654775100000|2022-06-09 11:45:00|5976|5974|5963|5961|5990|5988|5961|5959|20931
1654775400000|2022-06-09 11:50:00|5962|5960|5969|5968|5973|5972|5962|5960|12021
1654775700000|2022-06-09 11:55:00|5970|5967|5971|5970|5976|5975|5968|5966|8383
1654776000000|2022-06-09 12:00:00|5970|5969|5973|5970|5974|5972|5967|5965|11331
1654776300000|2022-06-09 12:05:00|5972|5969|5973|5971|5973|5972|5969|5967|8921
1654776600000|2022-06-09 12:10:00|5974|5972|5971|5969|5977|5974|5970|5968|5904
1654776900000|2022-06-09 12:15:00|5970|5968|5974|5972|5976|5975|5968|5967|16236
1654777200000|2022-06-09 12:20:00|5973|5971|5970|5968|5973|5972|5968|5967|8402
1654777500000|2022-06-09 12:25:00|5971|5969|5974|5972|5974|5973|5970|5969|5486
1654777800000|2022-06-09 12:30:00|5975|5973|5978|5976|5978|5976|5969|5968|9317
1654778100000|2022-06-09 12:35:00|5976|5975|5980|5978|5982|5980|5975|5973|9506
1654778400000|2022-06-09 12:40:00|5979|5979|5977|5975|5983|5981|5973|5971|17553
1654778700000|2022-06-09 12:45:00|5976|5974|5972|5970|5983|5981|5970|5969|9639
1654779000000|2022-06-09 12:50:00|5971|5969|5973|5970|5973|5971|5968|5967|9918
1654779300000|2022-06-09 12:55:00|5974|5971|5978|5976|5980|5978|5974|5971|7287
1654779600000|2022-06-09 13:00:00|5979|5977|5979|5977|5981|5980|5976|5974|5387
1654779900000|2022-06-09 13:05:00|5978|5976|5973|5971|5978|5976|5970|5968|8844
1654780200000|2022-06-09 13:10:00|5972|5970|5977|5975|5985|5982|5972|5970|6126
1654780500000|2022-06-09 13:15:00|5976|5974|5976|5974|5978|5976|5970|5969|14435
1654780800000|2022-06-09 13:20:00|5975|5975|5980|5978|5982|5980|5974|5973|11066
1654781100000|2022-06-09 13:25:00|5979|5979|5979|5977|5982|5981|5977|5976|9493
1654781400000|2022-06-09 13:30:00|5978|5976|5932|5929|5978|5976|5930|5929|101123
1654781700000|2022-06-09 13:35:00|5931|5930|5928|5926|5940|5938|5920|5918|48082
1654782000000|2022-06-09 13:40:00|5927|5924|5898|5896|5930|5928|5894|5893|71367
1654782300000|2022-06-09 13:45:00|5897|5897|5908|5906|5921|5919|5895|5893|94661
1654782600000|2022-06-09 13:50:00|5909|5907|5919|5918|5926|5924|5906|5904|52388
1654782900000|2022-06-09 13:55:00|5920|5919|5938|5935|5938|5935|5919|5918|23664
1654783200000|2022-06-09 14:00:00|5939|5936|5931|5929|5941|5939|5927|5926|41318
1654783500000|2022-06-09 14:05:00|5930|5928|5914|5912|5931|5929|5914|5911|52175
1654783800000|2022-06-09 14:10:00|5915|5913|5917|5915|5918|5916|5910|5908|28495
1654784100000|2022-06-09 14:15:00|5916|5916|5932|5931|5936|5934|5916|5915|16580
1654784400000|2022-06-09 14:20:00|5933|5932|5933|5931|5936|5935|5929|5928|14670
1654784700000|2022-06-09 14:25:00|5934|5932|5926|5925|5935|5933|5926|5925|19184
1654785000000|2022-06-09 14:30:00|5925|5924|5923|5922|5932|5931|5920|5918|38328
1654785300000|2022-06-09 14:35:00|5922|5921|5922|5921|5928|5926|5920|5918|22214
1654785600000|2022-06-09 14:40:00|5921|5920|5912|5910|5921|5920|5909|5908|47224
1654785900000|2022-06-09 14:45:00|5911|5911|5911|5910|5915|5913|5910|5908|26329
1654786200000|2022-06-09 14:50:00|5910|5909|5901|5899|5913|5912|5899|5898|28269
1654786500000|2022-06-09 14:55:00|5900|5898|5910|5908|5910|5909|5897|5896|34473
1654786800000|2022-06-09 15:00:00|5909|5907|5892|5891|5911|5910|5890|5889|26090
1654787100000|2022-06-09 15:05:00|5891|5890|5890|5888|5895|5894|5886|5885|28278
1654787400000|2022-06-09 15:10:00|5889|5889|5899|5898|5908|5906|5888|5887|56899
1654787700000|2022-06-09 15:15:00|5898|5897|5899|5897|5904|5902|5897|5896|39028
1654788000000|2022-06-09 15:20:00|5898|5896|5907|5905|5918|5917|5897|5896|82415
1654788300000|2022-06-09 15:25:00|5908|5906|5897|5895|5908|5906|5896|5894|65008
1654844400000|2022-06-10 07:00:00|5895|5886|5864|5861|5904|5900|5859|5855|71427
1654844700000|2022-06-10 07:05:00|5865|5863|5842|5838|5866|5863|5835|5832|20999
1654845000000|2022-06-10 07:10:00|5841|5841|5825|5821|5844|5841|5810|5808|17057
1654845300000|2022-06-10 07:15:00|5826|5822|5840|5838|5851|5848|5826|5822|18933
1654845600000|2022-06-10 07:20:00|5839|5837|5834|5831|5845|5843|5833|5831|15713
1654845900000|2022-06-10 07:25:00|5833|5830|5817|5814|5833|5830|5812|5809|23808
1654846200000|2022-06-10 07:30:00|5818|5815|5844|5841|5848|5846|5818|5814|8628
1654846500000|2022-06-10 07:35:00|5843|5842|5846|5843|5851|5848|5830|5827|12042
1654846800000|2022-06-10 07:40:00|5845|5842|5829|5827|5845|5842|5825|5824|18236
1654847100000|2022-06-10 07:45:00|5828|5826|5851|5849|5852|5849|5825|5822|17263
1654847400000|2022-06-10 07:50:00|5850|5848|5844|5842|5861|5859|5844|5842|9807
1654847700000|2022-06-10 07:55:00|5845|5843|5848|5846|5855|5852|5844|5842|7626
1654848000000|2022-06-10 08:00:00|5849|5847|5885|5883|5892|5888|5849|5846|61124
1654848300000|2022-06-10 08:05:00|5884|5882|5881|5879|5884|5882|5873|5871|32229
1654848600000|2022-06-10 08:10:00|5880|5878|5889|5887|5889|5888|5875|5873|18745
1654848900000|2022-06-10 08:15:00|5890|5888|5877|5874|5903|5900|5877|5874|24138
1654849200000|2022-06-10 08:20:00|5876|5873|5875|5873|5879|5877|5867|5864|6760
1654849500000|2022-06-10 08:25:00|5874|5872|5874|5871|5875|5874|5855|5853|48391
1654849800000|2022-06-10 08:30:00|5873|5870|5857|5855|5874|5872|5856|5854|10882
1654850100000|2022-06-10 08:35:00|5856|5854|5860|5858|5862|5861|5851|5848|11702
1654850400000|2022-06-10 08:40:00|5859|5857|5850|5849|5859|5857|5847|5845|8959
1654850700000|2022-06-10 08:45:00|5849|5848|5854|5852|5857|5854|5849|5848|5965
1654851000000|2022-06-10 08:50:00|5853|5851|5846|5844|5857|5855|5843|5842|13974
1654851300000|2022-06-10 08:55:00|5847|5845|5830|5827|5847|5846|5830|5827|9097
1654851600000|2022-06-10 09:00:00|5829|5828|5832|5830|5840|5838|5826|5823|10723
1654851900000|2022-06-10 09:05:00|5831|5829|5822|5820|5832|5831|5818|5815|8493
1654852200000|2022-06-10 09:10:00|5821|5819|5826|5824|5829|5827|5820|5817|7406
1654852500000|2022-06-10 09:15:00|5827|5825|5825|5823|5833|5831|5825|5822|8366
1654852800000|2022-06-10 09:20:00|5826|5822|5810|5808|5826|5822|5810|5808|10742
1654853100000|2022-06-10 09:25:00|5809|5807|5807|5805|5812|5810|5802|5801|17380
1654853400000|2022-06-10 09:30:00|5808|5806|5810|5808|5814|5812|5805|5803|257062
1654853700000|2022-06-10 09:35:00|5811|5809|5819|5816|5819|5817|5810|5808|5063
1654854000000|2022-06-10 09:40:00|5818|5817|5820|5818|5824|5823|5815|5813|55678
1654854300000|2022-06-10 09:45:00|5819|5817|5803|5801|5820|5818|5803|5801|8201
1654854600000|2022-06-10 09:50:00|5804|5802|5810|5808|5813|5811|5799|5797|270874
1654854900000|2022-06-10 09:55:00|5811|5809|5812|5811|5815|5813|5810|5808|6429
1654855200000|2022-06-10 10:00:00|5813|5812|5819|5816|5820|5818|5811|5809|7560
1654855500000|2022-06-10 10:05:00|5818|5817|5814|5812|5819|5818|5813|5811|7535
1654855800000|2022-06-10 10:10:00|5813|5813|5809|5807|5815|5813|5806|5805|5911
1654856100000|2022-06-10 10:15:00|5808|5806|5817|5816|5819|5817|5808|5806|7014
1654856400000|2022-06-10 10:20:00|5818|5817|5804|5801|5819|5817|5804|5801|8811
1654856700000|2022-06-10 10:25:00|5803|5802|5810|5808|5812|5810|5795|5793|11180
1654857000000|2022-06-10 10:30:00|5809|5807|5809|5808|5813|5811|5807|5806|6583
1654857300000|2022-06-10 10:35:00|5810|5809|5811|5809|5815|5814|5810|5809|8362
1654857600000|2022-06-10 10:40:00|5810|5808|5803|5800|5811|5808|5799|5798|9878
1654857900000|2022-06-10 10:45:00|5802|5799|5811|5809|5811|5810|5800|5798|7122
1654858200000|2022-06-10 10:50:00|5810|5808|5814|5812|5816|5815|5810|5808|4494
1654858500000|2022-06-10 10:55:00|5813|5811|5818|5817|5819|5817|5808|5807|10369
1654858800000|2022-06-10 11:00:00|5819|5818|5815|5812|5820|5818|5812|5810|8333
1654859100000|2022-06-10 11:05:00|5814|5813|5818|5816|5820|5818|5814|5812|9101
1654859400000|2022-06-10 11:10:00|5817|5815|5812|5810|5818|5816|5809|5807|5434
1654859700000|2022-06-10 11:15:00|5813|5811|5800|5798|5814|5812|5798|5797|15476
1654860000000|2022-06-10 11:20:00|5799|5797|5795|5793|5800|5798|5793|5791|14023
1654860300000|2022-06-10 11:25:00|5796|5794|5802|5800|5803|5801|5796|5793|18087
1654860600000|2022-06-10 11:30:00|5803|5801|5809|5808|5813|5812|5802|5801|22718
1654860900000|2022-06-10 11:35:00|5808|5807|5800|5798|5812|5811|5799|5797|22949
1654861200000|2022-06-10 11:40:00|5799|5797|5799|5797|5801|5800|5797|5795|3696
1654861500000|2022-06-10 11:45:00|5800|5798|5802|5800|5803|5802|5797|5795|16651
1654861800000|2022-06-10 11:50:00|5801|5799|5802|5800|5804|5802|5799|5796|11687
1654862100000|2022-06-10 11:55:00|5801|5801|5792|5790|5803|5802|5791|5789|12245
1654862400000|2022-06-10 12:00:00|5791|5789|5784|5782|5791|5789|5783|5781|6669
1654862700000|2022-06-10 12:05:00|5785|5783|5788|5786|5800|5798|5784|5783|13759
1654863000000|2022-06-10 12:10:00|5789|5787|5794|5792|5794|5793|5789|5786|12686
1654863300000|2022-06-10 12:15:00|5793|5791|5796|5794|5798|5797|5789|5788|9450
1654863600000|2022-06-10 12:20:00|5795|5795|5787|5786|5795|5795|5782|5780|11615
1654863900000|2022-06-10 12:25:00|5786|5785|5775|5773|5793|5792|5775|5773|18343
1654864200000|2022-06-10 12:30:00|5773|5772|5744|5741|5773|5772|5740|5738|66887
1654864500000|2022-06-10 12:35:00|5745|5742|5759|5757|5760|5757|5745|5742|24384
1654864800000|2022-06-10 12:40:00|5760|5758|5764|5762|5772|5769|5759|5757|20303
1654865100000|2022-06-10 12:45:00|5763|5761|5761|5760|5770|5768|5756|5754|23510
1654865400000|2022-06-10 12:50:00|5760|5759|5760|5758|5767|5765|5753|5751|37855
1654865700000|2022-06-10 12:55:00|5761|5759|5751|5749|5764|5763|5748|5747|43075
1654866000000|2022-06-10 13:00:00|5752|5750|5757|5755|5762|5760|5752|5749|15966
1654866300000|2022-06-10 13:05:00|5758|5756|5743|5741|5759|5758|5742|5740|15171
1654866600000|2022-06-10 13:10:00|5744|5742|5748|5746|5758|5756|5744|5741|16351
1654866900000|2022-06-10 13:15:00|5747|5745|5737|5735|5751|5750|5736|5735|19127
1654867200000|2022-06-10 13:20:00|5739|5736|5726|5724|5750|5749|5717|5715|44774
1654867500000|2022-06-10 13:25:00|5727|5725|5716|5714|5729|5727|5716|5714|81741
1654867800000|2022-06-10 13:30:00|5715|5713|5716|5714|5749|5748|5704|5702|129106
1654868100000|2022-06-10 13:35:00|5717|5715|5714|5712|5733|5731|5710|5708|54339
1654868400000|2022-06-10 13:40:00|5713|5711|5735|5733|5736|5735|5709|5707|70008
1654868700000|2022-06-10 13:45:00|5734|5732|5718|5716|5737|5735|5716|5714|79995
1654869000000|2022-06-10 13:50:00|5717|5715|5725|5723|5735|5733|5714|5712|89733
1654869300000|2022-06-10 13:55:00|5724|5722|5727|5726|5732|5730|5716|5714|57443
1654869600000|2022-06-10 14:00:00|5728|5725|5707|5705|5728|5725|5704|5702|46118
1654869900000|2022-06-10 14:05:00|5706|5704|5703|5701|5712|5711|5696|5692|75652
1654870200000|2022-06-10 14:10:00|5702|5702|5703|5701|5708|5706|5693|5691|59069
1654870500000|2022-06-10 14:15:00|5702|5700|5694|5692|5705|5703|5688|5686|85845
1654870800000|2022-06-10 14:20:00|5695|5693|5684|5682|5695|5694|5677|5675|30135
1654871100000|2022-06-10 14:25:00|5683|5681|5686|5684|5693|5691|5681|5680|35579
1654871400000|2022-06-10 14:30:00|5685|5685|5696|5694|5700|5698|5684|5682|30482
1654871700000|2022-06-10 14:35:00|5697|5695|5706|5705|5708|5707|5693|5691|69365
1654872000000|2022-06-10 14:40:00|5705|5704|5710|5708|5713|5711|5704|5701|22957
1654872300000|2022-06-10 14:45:00|5709|5707|5704|5703|5713|5711|5697|5696|51391
1654872600000|2022-06-10 14:50:00|5706|5704|5709|5708|5711|5709|5703|5702|47197
1654872900000|2022-06-10 14:55:00|5710|5707|5699|5697|5710|5709|5698|5697|43001
1654873200000|2022-06-10 15:00:00|5698|5698|5693|5692|5703|5702|5693|5692|50496
1654873500000|2022-06-10 15:05:00|5692|5691|5692|5690|5697|5696|5688|5687|31634
1654873800000|2022-06-10 15:10:00|5691|5691|5685|5684|5693|5692|5680|5679|37046
1654874100000|2022-06-10 15:15:00|5684|5683|5679|5678|5691|5689|5679|5678|64835
1654874400000|2022-06-10 15:20:00|5680|5679|5688|5687|5695|5693|5679|5678|40436
1654874700000|2022-06-10 15:25:00|5689|5688|5675|5673|5689|5688|5675|5672|79568
1655103600000|2022-06-13 07:00:00|5658|5611|5628|5623|5658|5640|5608|5605|77787
1655103900000|2022-06-13 07:05:00|5627|5624|5622|5619|5644|5642|5622|5618|24348
1655104200000|2022-06-13 07:10:00|5621|5621|5617|5614|5625|5623|5613|5610|15861
1655104500000|2022-06-13 07:15:00|5618|5615|5611|5608|5630|5628|5607|5605|12836
1655104800000|2022-06-13 07:20:00|5612|5609|5619|5617|5620|5618|5604|5601|12510
1655105100000|2022-06-13 07:25:00|5618|5616|5624|5622|5628|5626|5613|5610|25491
1655105400000|2022-06-13 07:30:00|5625|5623|5609|5606|5641|5639|5607|5605|60499
1655105700000|2022-06-13 07:35:00|5610|5607|5601|5598|5625|5622|5596|5593|30521
1655106000000|2022-06-13 07:40:00|5602|5599|5611|5608|5618|5616|5597|5594|40604
1655106300000|2022-06-13 07:45:00|5610|5609|5622|5620|5622|5620|5602|5600|25740
1655106600000|2022-06-13 07:50:00|5623|5621|5620|5619|5631|5629|5619|5617|11191
1655106900000|2022-06-13 07:55:00|5621|5618|5611|5609|5625|5623|5606|5604|13231
1655107200000|2022-06-13 08:00:00|5610|5608|5595|5592|5617|5614|5593|5591|21520
1655107500000|2022-06-13 08:05:00|5596|5593|5608|5605|5613|5610|5591|5588|24925
1655107800000|2022-06-13 08:10:00|5609|5606|5601|5599|5617|5615|5601|5598|36188
1655108100000|2022-06-13 08:15:00|5602|5600|5587|5584|5603|5600|5586|5584|34992
1655108400000|2022-06-13 08:20:00|5588|5585|5590|5588|5592|5590|5582|5580|31573
1655108700000|2022-06-13 08:25:00|5589|5586|5592|5590|5596|5593|5587|5584|14596
1655109000000|2022-06-13 08:30:00|5593|5592|5595|5593|5596|5595|5586|5585|9834
1655109300000|2022-06-13 08:35:00|5594|5594|5576|5573|5595|5594|5573|5571|11769
1655109600000|2022-06-13 08:40:00|5575|5572|5577|5574|5587|5585|5572|5570|10076
1655109900000|2022-06-13 08:45:00|5576|5573|5555|5553|5576|5573|5555|5552|14784
1655110200000|2022-06-13 08:50:00|5556|5554|5558|5556|5563|5560|5556|5554|8270
1655110500000|2022-06-13 08:55:00|5557|5555|5556|5554|5563|5562|5552|5550|4782
1655110800000|2022-06-13 09:00:00|5555|5553|5566|5564|5567|5565|5551|5549|11121
1655111100000|2022-06-13 09:05:00|5567|5565|5563|5560|5569|5566|5556|5554|8998
1655111400000|2022-06-13 09:10:00|5562|5559|5560|5558|5569|5567|5559|5558|10139
1655111700000|2022-06-13 09:15:00|5559|5557|5556|5554|5561|5559|5549|5548|17101
1655112000000|2022-06-13 09:20:00|5555|5552|5544|5542|5564|5561|5543|5542|16718
1655112300000|2022-06-13 09:25:00|5543|5541|5535|5533|5544|5541|5534|5532|48057
1655112600000|2022-06-13 09:30:00|5534|5534|5526|5524|5536|5534|5525|5524|15395
1655112900000|2022-06-13 09:35:00|5527|5525|5520|5518|5531|5529|5509|5507|49375
1655113200000|2022-06-13 09:40:00|5519|5517|5523|5521|5526|5524|5517|5515|29159
1655113500000|2022-06-13 09:45:00|5522|5520|5529|5527|5531|5529|5521|5519|24461
1655113800000|2022-06-13 09:50:00|5528|5526|5515|5513|5528|5526|5512|5510|14282
1655114100000|2022-06-13 09:55:00|5516|5514|5516|5514|5522|5520|5509|5507|27108
1655114400000|2022-06-13 10:00:00|5517|5515|5511|5509|5517|5515|5507|5505|45844
1655114700000|2022-06-13 10:05:00|5510|5508|5517|5515|5518|5517|5503|5502|45320
1655115000000|2022-06-13 10:10:00|5516|5514|5515|5513|5520|5518|5512|5510|17865
1655115300000|2022-06-13 10:15:00|5514|5512|5511|5509|5515|5513|5508|5506|35392
1655115600000|2022-06-13 10:20:00|5512|5510|5508|5506|5521|5519|5508|5505|11032
1655115900000|2022-06-13 10:25:00|5507|5507|5510|5509|5512|5511|5507|5506|30003
1655116200000|2022-06-13 10:30:00|5509|5508|5501|5499|5510|5509|5499|5497|29429
1655116500000|2022-06-13 10:35:00|5500|5498|5497|5495|5503|5500|5493|5492|15018
1655116800000|2022-06-13 10:40:00|5496|5494|5509|5507|5509|5507|5492|5490|22441
1655117100000|2022-06-13 10:45:00|5508|5506|5507|5506|5517|5515|5502|5501|46248
1655117400000|2022-06-13 10:50:00|5508|5505|5506|5504|5511|5509|5502|5501|59915
1655117700000|2022-06-13 10:55:00|5505|5503|5495|5493|5505|5503|5494|5492|21984
1655118000000|2022-06-13 11:00:00|5497|5494|5517|5515|5519|5517|5495|5494|42858
1655118300000|2022-06-13 11:05:00|5516|5514|5510|5508|5517|5514|5504|5502|30080
1655118600000|2022-06-13 11:10:00|5509|5507|5497|5494|5509|5507|5493|5492|19362
1655118900000|2022-06-13 11:15:00|5498|5495|5489|5486|5498|5496|5486|5484|15632
1655119200000|2022-06-13 11:20:00|5488|5487|5485|5482|5491|5489|5480|5479|20366
1655119500000|2022-06-13 11:25:00|5486|5483|5481|5478|5488|5486|5477|5475|18464
1655119800000|2022-06-13 11:30:00|5482|5479|5480|5477|5499|5496|5479|5477|25324
1655120100000|2022-06-13 11:35:00|5481|5478|5485|5484|5488|5486|5480|5477|14033
1655120400000|2022-06-13 11:40:00|5484|5483|5476|5474|5488|5485|5475|5473|16340
1655120700000|2022-06-13 11:45:00|5475|5473|5478|5476|5479|5477|5471|5470|19410
1655121000000|2022-06-13 11:50:00|5477|5475|5488|5486|5490|5489|5477|5475|14354
1655121300000|2022-06-13 11:55:00|5489|5487|5492|5491|5496|5494|5485|5483|39891
1655121600000|2022-06-13 12:00:00|5493|5492|5504|5502|5508|5507|5491|5489|40201
1655121900000|2022-06-13 12:05:00|5505|5503|5510|5508|5512|5510|5498|5496|12638
1655122200000|2022-06-13 12:10:00|5511|5509|5519|5517|5519|5517|5509|5508|42652
1655122500000|2022-06-13 12:15:00|5520|5518|5516|5514|5524|5522|5510|5508|36124
1655122800000|2022-06-13 12:20:00|5515|5515|5518|5516|5525|5524|5513|5512|34833
1655123100000|2022-06-13 12:25:00|5517|5517|5512|5510|5517|5517|5504|5502|14829
1655123400000|2022-06-13 12:30:00|5511|5509|5507|5504|5518|5517|5503|5501|15170
1655123700000|2022-06-13 12:35:00|5506|5503|5510|5508|5514|5513|5505|5503|20509
1655124000000|2022-06-13 12:40:00|5509|5507|5510|5507|5513|5511|5500|5498|69109
1655124300000|2022-06-13 12:45:00|5509|5506|5510|5508|5513|5511|5499|5498|28727
1655124600000|2022-06-13 12:50:00|5511|5509|5528|5526|5529|5527|5510|5508|26479
1655124900000|2022-06-13 12:55:00|5527|5527|5539|5537|5542|5541|5526|5525|27220
1655125200000|2022-06-13 13:00:00|5538|5536|5545|5543|5551|5548|5531|5529|33161
1655125500000|2022-06-13 13:05:00|5544|5544|5562|5560|5564|5563|5541|5540|26415
1655125800000|2022-06-13 13:10:00|5561|5561|5565|5563|5569|5567|5555|5553|34738
1655126100000|2022-06-13 13:15:00|5564|5564|5578|5577|5579|5577|5564|5563|33265
1655126400000|2022-06-13 13:20:00|5577|5576|5581|5579|5585|5582|5574|5573|245046
1655126700000|2022-06-13 13:25:00|5582|5580|5578|5576|5585|5583|5572|5570|67401
1655127000000|2022-06-13 13:30:00|5577|5575|5594|5592|5612|5610|5568|5566|152857
1655127300000|2022-06-13 13:35:00|5595|5593|5574|5571|5596|5594|5570|5567|68059
1655127600000|2022-06-13 13:40:00|5573|5572|5553|5551|5574|5573|5548|5546|88529
1655127900000|2022-06-13 13:45:00|5552|5552|5556|5554|5577|5575|5552|5550|89538
1655128200000|2022-06-13 13:50:00|5557|5553|5563|5560|5568|5567|5552|5550|156552
1655128500000|2022-06-13 13:55:00|5562|5561|5565|5563|5567|5565|5556|5555|71812
1655128800000|2022-06-13 14:00:00|5564|5564|5550|5548|5566|5565|5546|5544|69585
1655129100000|2022-06-13 14:05:00|5549|5547|5537|5536|5562|5560|5536|5534|76658
1655129400000|2022-06-13 14:10:00|5536|5534|5529|5527|5538|5536|5523|5521|68624
1655129700000|2022-06-13 14:15:00|5528|5528|5529|5527|5531|5530|5520|5519|58528
1655130000000|2022-06-13 14:20:00|5530|5528|5534|5532|5536|5534|5524|5523|67690
1655130300000|2022-06-13 14:25:00|5535|5533|5535|5534|5542|5541|5533|5531|49586
1655130600000|2022-06-13 14:30:00|5534|5533|5547|5545|5549|5547|5534|5533|62500
1655130900000|2022-06-13 14:35:00|5546|5544|5543|5541|5553|5551|5541|5540|76626
1655131200000|2022-06-13 14:40:00|5542|5540|5537|5534|5545|5544|5530|5528|67378
1655131500000|2022-06-13 14:45:00|5536|5535|5537|5536|5540|5539|5532|5531|44894
1655131800000|2022-06-13 14:50:00|5538|5537|5552|5551|5552|5551|5537|5536|43873
1655132100000|2022-06-13 14:55:00|5551|5550|5557|5556|5562|5561|5548|5547|49672
1655132400000|2022-06-13 15:00:00|5556|5555|5555|5553|5557|5556|5548|5547|50190
1655132700000|2022-06-13 15:05:00|5556|5554|5572|5570|5573|5571|5553|5552|51673
1655133000000|2022-06-13 15:10:00|5571|5569|5587|5585|5587|5585|5570|5568|52977
1655133300000|2022-06-13 15:15:00|5586|5586|5604|5602|5608|5606|5586|5586|362176
1655133600000|2022-06-13 15:20:00|5603|5601|5606|5605|5608|5607|5602|5601|246359
1655133900000|2022-06-13 15:25:00|5607|5606|5598|5595|5608|5607|5596|5594|147230
1655190000000|2022-06-14 07:00:00|5625|5608|5635|5633|5646|5643|5620|5608|40748
1655190300000|2022-06-14 07:05:00|5636|5634|5623|5620|5644|5642|5608|5605|28731
1655190600000|2022-06-14 07:10:00|5622|5619|5609|5606|5631|5628|5607|5605|27659
1655190900000|2022-06-14 07:15:00|5608|5605|5608|5606|5614|5612|5589|5588|36807
1655191200000|2022-06-14 07:20:00|5609|5605|5597|5595|5612|5610|5593|5591|14283
1655191500000|2022-06-14 07:25:00|5596|5594|5604|5602|5605|5603|5590|5588|23020
1655191800000|2022-06-14 07:30:00|5605|5603|5600|5598|5610|5607|5594|5592|31291
1655192100000|2022-06-14 07:35:00|5601|5599|5601|5599|5602|5599|5589|5586|10860
1655192400000|2022-06-14 07:40:00|5602|5600|5602|5601|5607|5604|5597|5596|14774
1655192700000|2022-06-14 07:45:00|5601|5600|5610|5609|5613|5610|5598|5596|10097
1655193000000|2022-06-14 07:50:00|5609|5608|5595|5593|5609|5608|5595|5593|21661
1655193300000|2022-06-14 07:55:00|5594|5592|5600|5598|5604|5602|5593|5592|19145
1655193600000|2022-06-14 08:00:00|5599|5597|5597|5595|5603|5601|5592|5591|15469
1655193900000|2022-06-14 08:05:00|5596|5594|5604|5601|5606|5604|5593|5591|17065
1655194200000|2022-06-14 08:10:00|5603|5600|5614|5612|5619|5618|5600|5598|23061
1655194500000|2022-06-14 08:15:00|5615|5613|5627|5625|5628|5626|5610|5608|34474
1655194800000|2022-06-14 08:20:00|5628|5626|5627|5625|5634|5631|5623|5622|29138
1655195100000|2022-06-14 08:25:00|5628|5626|5619|5617|5632|5631|5614|5612|15507
1655195400000|2022-06-14 08:30:00|5618|5616|5620|5619|5620|5619|5613|5611|29922
1655195700000|2022-06-14 08:35:00|5621|5620|5612|5610|5624|5622|5612|5610|21868
1655196000000|2022-06-14 08:40:00|5611|5611|5607|5605|5612|5611|5601|5599|16729
1655196300000|2022-06-14 08:45:00|5608|5606|5600|5598|5610|5609|5598|5596|31491
1655196600000|2022-06-14 08:50:00|5601|5599|5600|5599|5605|5603|5597|5596|19354
1655196900000|2022-06-14 08:55:00|5599|5598|5602|5600|5605|5602|5598|5596|17747
1655197200000|2022-06-14 09:00:00|5601|5601|5603|5602|5612|5610|5598|5594|9865
1655197500000|2022-06-14 09:05:00|5604|5603|5601|5599|5604|5603|5598|5596|6171
1655197800000|2022-06-14 09:10:00|5602|5598|5596|5594|5604|5602|5596|5594|9316
1655198100000|2022-06-14 09:15:00|5597|5595|5602|5599|5603|5602|5592|5590|9372
1655198400000|2022-06-14 09:20:00|5603|5600|5600|5598|5603|5601|5593|5591|45655
1655198700000|2022-06-14 09:25:00|5601|5597|5591|5589|5601|5599|5589|5587|10503
1655199000000|2022-06-14 09:30:00|5592|5590|5589|5588|5595|5593|5588|5586|12698
1655199300000|2022-06-14 09:35:00|5588|5587|5593|5591|5600|5597|5587|5585|6691
1655199600000|2022-06-14 09:40:00|5592|5590|5579|5577|5593|5592|5578|5576|11229
1655199900000|2022-06-14 09:45:00|5578|5576|5577|5575|5579|5577|5573|5571|9554
1655200200000|2022-06-14 09:50:00|5576|5574|5573|5571|5580|5578|5572|5570|7499
1655200500000|2022-06-14 09:55:00|5572|5570|5571|5569|5575|5574|5569|5567|12549
1655200800000|2022-06-14 10:00:00|5570|5568|5571|5569|5576|5575|5560|5559|31188
1655201100000|2022-06-14 10:05:00|5570|5568|5561|5560|5573|5571|5561|5559|13494
1655201400000|2022-06-14 10:10:00|5560|5559|5553|5551|5562|5560|5552|5550|10973
1655201700000|2022-06-14 10:15:00|5552|5550|5535|5533|5552|5551|5532|5529|16900
1655202000000|2022-06-14 10:20:00|5534|5532|5532|5530|5535|5533|5522|5520|21348
1655202300000|2022-06-14 10:25:00|5531|5529|5522|5520|5532|5529|5518|5517|162144
1655202600000|2022-06-14 10:30:00|5521|5521|5546|5545|5550|5548|5521|5521|237207
1655202900000|2022-06-14 10:35:00|5547|5546|5527|5525|5549|5547|5523|5521|26361
1655203200000|2022-06-14 10:40:00|5528|5526|5527|5525|5532|5529|5521|5519|10709
1655203500000|2022-06-14 10:45:00|5528|5526|5540|5538|5544|5541|5527|5526|12974
1655203800000|2022-06-14 10:50:00|5539|5537|5540|5538|5540|5538|5536|5535|4921
1655204100000|2022-06-14 10:55:00|5539|5539|5534|5533|5540|5539|5533|5531|7826
1655204400000|2022-06-14 11:00:00|5535|5532|5540|5538|5541|5539|5531|5528|11563
1655204700000|2022-06-14 11:05:00|5539|5537|5548|5546|5551|5549|5539|5537|11793
1655205000000|2022-06-14 11:10:00|5549|5547|5557|5555|5560|5558|5548|5546|8287
1655205300000|2022-06-14 11:15:00|5556|5554|5559|5557|5561|5559|5555|5553|6783
1655205600000|2022-06-14 11:20:00|5560|5558|5565|5563|5568|5567|5559|5557|6080
1655205900000|2022-06-14 11:25:00|5564|5562|5558|5556|5566|5564|5558|5556|9893
1655206200000|2022-06-14 11:30:00|5557|5555|5552|5550|5567|5566|5547|5544|15663
1655206500000|2022-06-14 11:35:00|5551|5549|5545|5543|5552|5549|5539|5537|16943
1655206800000|2022-06-14 11:40:00|5546|5544|5541|5539|5549|5547|5538|5536|11373
1655207100000|2022-06-14 11:45:00|5540|5538|5546|5544|5549|5547|5539|5537|52227
1655207400000|2022-06-14 11:50:00|5545|5545|5543|5541|5549|5548|5543|5541|6370
1655207700000|2022-06-14 11:55:00|5542|5540|5547|5545|5552|5549|5541|5540|8276
1655208000000|2022-06-14 12:00:00|5546|5544|5563|5560|5572|5570|5543|5541|19161
1655208300000|2022-06-14 12:05:00|5562|5561|5567|5565|5575|5573|5562|5561|7024
1655208600000|2022-06-14 12:10:00|5568|5564|5562|5561|5568|5566|5560|5558|7641
1655208900000|2022-06-14 12:15:00|5563|5562|5560|5559|5567|5565|5560|5559|45835
1655209200000|2022-06-14 12:20:00|5561|5560|5566|5564|5570|5569|5561|5560|6397
1655209500000|2022-06-14 12:25:00|5565|5563|5564|5562|5568|5566|5560|5558|8702
1655209800000|2022-06-14 12:30:00|5565|5563|5584|5582|5584|5583|5564|5563|22132
1655210100000|2022-06-14 12:35:00|5583|5581|5589|5587|5592|5591|5573|5571|20085
1655210400000|2022-06-14 12:40:00|5588|5588|5586|5583|5591|5590|5583|5581|9096
1655210700000|2022-06-14 12:45:00|5585|5582|5585|5582|5590|5588|5583|5581|9227
1655211000000|2022-06-14 12:50:00|5584|5583|5592|5589|5598|5597|5582|5581|14735
1655211300000|2022-06-14 12:55:00|5591|5590|5583|5581|5594|5592|5581|5580|10209
1655211600000|2022-06-14 13:00:00|5584|5582|5594|5592|5594|5592|5583|5581|10235
1655211900000|2022-06-14 13:05:00|5593|5591|5585|5584|5594|5591|5584|5582|11493
1655212200000|2022-06-14 13:10:00|5586|5583|5582|5581|5587|5585|5580|5578|32976
1655212500000|2022-06-14 13:15:00|5581|5580|5589|5587|5600|5598|5581|5580|8954
1655212800000|2022-06-14 13:20:00|5588|5586|5597|5594|5602|5600|5587|5585|98116
1655213100000|2022-06-14 13:25:00|5596|5595|5581|5579|5597|5596|5577|5576|47921
1655213400000|2022-06-14 13:30:00|5582|5580|5590|5587|5605|5603|5578|5575|81652
1655213700000|2022-06-14 13:35:00|5589|5588|5597|5595|5599|5597|5579|5577|18324
1655214000000|2022-06-14 13:40:00|5596|5594|5586|5584|5599|5598|5581|5580|43940
1655214300000|2022-06-14 13:45:00|5587|5585|5598|5596|5608|5606|5584|5582|56487
1655214600000|2022-06-14 13:50:00|5597|5595|5601|5599|5601|5599|5589|5587|38780
1655214900000|2022-06-14 13:55:00|5600|5598|5608|5606|5612|5610|5600|5598|36018
1655215200000|2022-06-14 14:00:00|5607|5605|5614|5613|5625|5624|5607|5605|31417
1655215500000|2022-06-14 14:05:00|5615|5614|5596|5594|5617|5615|5594|5592|42409
1655215800000|2022-06-14 14:10:00|5595|5593|5600|5598|5604|5602|5591|5589|80381
1655216100000|2022-06-14 14:15:00|5599|5597|5591|5590|5601|5599|5591|5590|310595
1655216400000|2022-06-14 14:20:00|5590|5589|5584|5582|5594|5593|5584|5582|22340
1655216700000|2022-06-14 14:25:00|5583|5581|5572|5570|5589|5588|5571|5569|16373
1655217000000|2022-06-14 14:30:00|5573|5571|5574|5573|5584|5582|5570|5568|18411
1655217300000|2022-06-14 14:35:00|5575|5574|5568|5567|5576|5574|5566|5565|15302
1655217600000|2022-06-14 14:40:00|5569|5568|5561|5559|5569|5568|5555|5554|201229
1655217900000|2022-06-14 14:45:00|5562|5560|5573|5572|5574|5572|5559|5558|16423
1655218200000|2022-06-14 14:50:00|5574|5573|5571|5570|5579|5578|5570|5569|537346
1655218500000|2022-06-14 14:55:00|5570|5569|5565|5564|5574|5572|5564|5563|86270
1655218800000|2022-06-14 15:00:00|5566|5563|5567|5565|5574|5572|5563|5561|18232
1655219100000|2022-06-14 15:05:00|5568|5566|5557|5555|5568|5566|5553|5552|47475
1655219400000|2022-06-14 15:10:00|5556|5556|5556|5555|5560|5559|5554|5553|16822
1655219700000|2022-06-14 15:15:00|5557|5556|5562|5561|5565|5564|5551|5549|27486
1655220000000|2022-06-14 15:20:00|5563|5562|5569|5568|5571|5569|5558|5557|111477
1655220300000|2022-06-14 15:25:00|5568|5567|5567|5565|5575|5574|5566|5564|38094
1655276400000|2022-06-15 07:00:00|5609|5605|5602|5599|5624|5619|5600|5598|90611
1655276700000|2022-06-15 07:05:00|5603|5600|5597|5594|5603|5602|5579|5577|35220
1655277000000|2022-06-15 07:10:00|5596|5593|5565|5562|5597|5593|5563|5560|37959
1655277300000|2022-06-15 07:15:00|5563|5563|5561|5559|5571|5567|5555|5551|41798
1655277600000|2022-06-15 07:20:00|5562|5560|5558|5556|5563|5562|5549|5548|46988
1655277900000|2022-06-15 07:25:00|5557|5555|5551|5549|5558|5556|5545|5543|21628
1655278200000|2022-06-15 07:30:00|5552|5550|5546|5544|5557|5556|5539|5537|32191
1655278500000|2022-06-15 07:35:00|5547|5545|5559|5557|5562|5561|5546|5544|15932
1655278800000|2022-06-15 07:40:00|5558|5556|5559|5557|5564|5563|5550|5548|20162
1655279100000|2022-06-15 07:45:00|5558|5556|5555|5553|5563|5562|5543|5542|25971
1655279400000|2022-06-15 07:50:00|5556|5554|5572|5570|5579|5576|5555|5553|14503
1655279700000|2022-06-15 07:55:00|5573|5571|5570|5567|5575|5574|5566|5564|12630
1655280000000|2022-06-15 08:00:00|5569|5566|5567|5565|5582|5580|5566|5564|29635
1655280300000|2022-06-15 08:05:00|5568|5566|5579|5578|5587|5585|5564|5562|18090
1655280600000|2022-06-15 08:10:00|5580|5579|5581|5579|5585|5584|5574|5573|18172
1655280900000|2022-06-15 08:15:00|5580|5578|5595|5593|5596|5594|5579|5578|20449
1655281200000|2022-06-15 08:20:00|5596|5594|5592|5591|5599|5597|5582|5580|14446
1655281500000|2022-06-15 08:25:00|5593|5592|5595|5593|5599|5598|5591|5590|13035
1655281800000|2022-06-15 08:30:00|5594|5594|5598|5596|5598|5596|5591|5590|18505
1655282100000|2022-06-15 08:35:00|5597|5595|5595|5593|5597|5595|5590|5589|17223
1655282400000|2022-06-15 08:40:00|5596|5594|5605|5604|5605|5604|5594|5592|13249
1655282700000|2022-06-15 08:45:00|5604|5603|5595|5593|5605|5604|5593|5592|15425
1655283000000|2022-06-15 08:50:00|5594|5592|5596|5594|5597|5596|5591|5590|174028
1655283300000|2022-06-15 08:55:00|5597|5595|5599|5598|5600|5599|5592|5590|14317
1655283600000|2022-06-15 09:00:00|5600|5599|5593|5591|5600|5599|5591|5590|17594
1655283900000|2022-06-15 09:05:00|5592|5592|5588|5586|5595|5594|5579|5578|34444
1655284200000|2022-06-15 09:10:00|5587|5587|5581|5579|5588|5587|5580|5579|37293
1655284500000|2022-06-15 09:15:00|5580|5578|5576|5574|5581|5580|5569|5568|21199
1655284800000|2022-06-15 09:20:00|5577|5575|5576|5575|5579|5578|5572|5571|12764
1655285100000|2022-06-15 09:25:00|5577|5576|5583|5581|5583|5582|5575|5573|27752
1655285400000|2022-06-15 09:30:00|5582|5582|5593|5591|5601|5600|5582|5581|15909
1655285700000|2022-06-15 09:35:00|5592|5592|5593|5592|5596|5595|5592|5590|11928
1655286000000|2022-06-15 09:40:00|5594|5593|5592|5590|5599|5598|5588|5587|26715
1655286300000|2022-06-15 09:45:00|5591|5591|5601|5600|5602|5601|5591|5590|22767
1655286600000|2022-06-15 09:50:00|5600|5599|5599|5598|5605|5604|5596|5595|20772
1655286900000|2022-06-15 09:55:00|5600|5599|5599|5598|5601|5599|5597|5596|18906
1655287200000|2022-06-15 10:00:00|5600|5599|5603|5602|5610|5609|5598|5597|48610
1655287500000|2022-06-15 10:05:00|5602|5601|5600|5598|5602|5602|5596|5594|23446
1655287800000|2022-06-15 10:10:00|5601|5599|5591|5590|5607|5605|5585|5583|41894
1655288100000|2022-06-15 10:15:00|5592|5591|5592|5591|5597|5596|5589|5587|11902
1655288400000|2022-06-15 10:20:00|5591|5590|5592|5590|5594|5593|5589|5587|15448
1655288700000|2022-06-15 10:25:00|5591|5591|5587|5586|5591|5591|5584|5582|11012
1655289000000|2022-06-15 10:30:00|5586|5585|5587|5585|5590|5589|5585|5584|12320
1655289300000|2022-06-15 10:35:00|5586|5584|5590|5589|5590|5589|5585|5584|9453
1655289600000|2022-06-15 10:40:00|5589|5588|5586|5585|5590|5589|5583|5582|8354
1655289900000|2022-06-15 10:45:00|5585|5584|5580|5579|5586|5585|5579|5578|9748
1655290200000|2022-06-15 10:50:00|5581|5580|5581|5580|5584|5582|5579|5578|10067
1655290500000|2022-06-15 10:55:00|5582|5581|5572|5571|5583|5582|5572|5571|11264
1655290800000|2022-06-15 11:00:00|5571|5570|5561|5559|5573|5572|5561|5559|13504
1655291100000|2022-06-15 11:05:00|5560|5560|5566|5565|5568|5567|5560|5559|19428
1655291400000|2022-06-15 11:10:00|5567|5566|5574|5573|5574|5573|5567|5566|10999
1655291700000|2022-06-15 11:15:00|5573|5572|5576|5575|5577|5575|5568|5567|13849
1655292000000|2022-06-15 11:20:00|5577|5576|5589|5587|5589|5588|5577|5576|17313
1655292300000|2022-06-15 11:25:00|5588|5586|5590|5588|5591|5590|5586|5585|8961
1655292600000|2022-06-15 11:30:00|5591|5589|5590|5588|5595|5594|5583|5581|18912
1655292900000|2022-06-15 11:35:00|5589|5587|5586|5585|5595|5593|5586|5585|9281
1655293200000|2022-06-15 11:40:00|5585|5584|5585|5583|5591|5589|5584|5583|15090
1655293500000|2022-06-15 11:45:00|5586|5584|5583|5581|5587|5585|5580|5579|4829
1655293800000|2022-06-15 11:50:00|5582|5580|5581|5579|5586|5585|5575|5573|18198
1655294100000|2022-06-15 11:55:00|5582|5580|5586|5584|5587|5585|5581|5580|7777
1655294400000|2022-06-15 12:00:00|5585|5583|5598|5597|5602|5601|5584|5583|20204
1655294700000|2022-06-15 12:05:00|5599|5598|5595|5593|5606|5605|5594|5592|18651
1655295000000|2022-06-15 12:10:00|5596|5594|5587|5585|5597|5595|5582|5580|28270
1655295300000|2022-06-15 12:15:00|5588|5586|5589|5588|5595|5593|5587|5586|8923
1655295600000|2022-06-15 12:20:00|5588|5587|5585|5584|5591|5590|5583|5582|13417
1655295900000|2022-06-15 12:25:00|5584|5583|5583|5582|5588|5586|5580|5578|15134
1655296200000|2022-06-15 12:30:00|5582|5581|5588|5586|5592|5591|5581|5580|16172
1655296500000|2022-06-15 12:35:00|5587|5585|5592|5591|5594|5593|5585|5584|14923
1655296800000|2022-06-15 12:40:00|5593|5592|5603|5602|5605|5603|5593|5591|25759
1655297100000|2022-06-15 12:45:00|5604|5603|5619|5617|5619|5617|5602|5601|17994
1655297400000|2022-06-15 12:50:00|5620|5618|5617|5615|5620|5619|5613|5612|22443
1655297700000|2022-06-15 12:55:00|5616|5613|5624|5623|5624|5623|5615|5613|25851
1655298000000|2022-06-15 13:00:00|5625|5624|5622|5620|5630|5629|5619|5618|17416
1655298300000|2022-06-15 13:05:00|5624|5621|5620|5618|5625|5623|5619|5618|11021
1655298600000|2022-06-15 13:10:00|5619|5617|5620|5618|5625|5624|5609|5608|22875
1655298900000|2022-06-15 13:15:00|5619|5617|5621|5619|5624|5622|5617|5616|26601
1655299200000|2022-06-15 13:20:00|5620|5618|5611|5609|5620|5618|5610|5608|11865
1655299500000|2022-06-15 13:25:00|5612|5610|5608|5607|5613|5612|5606|5605|23271
1655299800000|2022-06-15 13:30:00|5609|5608|5609|5608|5611|5609|5593|5592|56670
1655300100000|2022-06-15 13:35:00|5610|5609|5639|5637|5642|5640|5606|5604|68602
1655300400000|2022-06-15 13:40:00|5640|5638|5643|5642|5661|5660|5638|5637|67318
1655300700000|2022-06-15 13:45:00|5644|5643|5650|5648|5650|5649|5640|5639|57970
1655301000000|2022-06-15 13:50:00|5649|5649|5649|5648|5650|5649|5645|5644|62801
1655301300000|2022-06-15 13:55:00|5650|5649|5659|5657|5659|5657|5647|5645|54325
1655301600000|2022-06-15 14:00:00|5660|5658|5676|5675|5683|5681|5658|5656|58501
1655301900000|2022-06-15 14:05:00|5675|5674|5670|5669|5682|5681|5670|5669|48250
1655302200000|2022-06-15 14:10:00|5671|5670|5679|5678|5681|5680|5668|5667|42947
1655302500000|2022-06-15 14:15:00|5678|5677|5688|5686|5693|5692|5676|5675|41277
1655302800000|2022-06-15 14:20:00|5686|5685|5706|5704|5707|5705|5686|5685|39594
1655303100000|2022-06-15 14:25:00|5705|5703|5700|5699|5711|5709|5698|5697|36150
1655303400000|2022-06-15 14:30:00|5699|5698|5688|5685|5700|5699|5684|5682|41649
1655303700000|2022-06-15 14:35:00|5687|5686|5673|5671|5688|5687|5670|5668|51055
1655304000000|2022-06-15 14:40:00|5672|5670|5678|5677|5681|5680|5670|5669|28005
1655304300000|2022-06-15 14:45:00|5677|5676|5674|5672|5681|5680|5671|5670|24338
1655304600000|2022-06-15 14:50:00|5675|5673|5664|5662|5675|5674|5661|5659|21696
1655304900000|2022-06-15 14:55:00|5665|5663|5674|5673|5674|5673|5660|5659|27939
1655305200000|2022-06-15 15:00:00|5673|5672|5661|5659|5673|5672|5656|5655|37916
1655305500000|2022-06-15 15:05:00|5660|5660|5660|5658|5662|5661|5656|5655|31049
1655305800000|2022-06-15 15:10:00|5659|5659|5657|5656|5665|5664|5656|5655|27210
1655306100000|2022-06-15 15:15:00|5656|5655|5668|5666|5672|5671|5656|5655|38338
1655306400000|2022-06-15 15:20:00|5667|5667|5656|5655|5668|5667|5656|5655|27661
1655306700000|2022-06-15 15:25:00|5657|5656|5653|5652|5657|5656|5645|5643|57644
1655362800000|2022-06-16 07:00:00|5602|5599|5628|5626|5632|5628|5600|5598|40746
1655363100000|2022-06-16 07:05:00|5629|5625|5612|5609|5632|5629|5608|5606|16380
1655363400000|2022-06-16 07:10:00|5613|5610|5610|5607|5616|5614|5598|5596|23808
1655363700000|2022-06-16 07:15:00|5609|5608|5613|5611|5614|5612|5604|5601|13102
1655364000000|2022-06-16 07:20:00|5612|5610|5582|5580|5613|5611|5579|5576|24736
1655364300000|2022-06-16 07:25:00|5584|5581|5588|5584|5595|5593|5576|5573|15341
1655364600000|2022-06-16 07:30:00|5587|5582|5557|5555|5587|5584|5551|5550|86669
1655364900000|2022-06-16 07:35:00|5558|5556|5565|5563|5570|5567|5553|5550|14233
1655365200000|2022-06-16 07:40:00|5564|5564|5549|5547|5565|5564|5533|5531|15867
1655365500000|2022-06-16 07:45:00|5550|5548|5544|5542|5560|5558|5537|5535|13723
1655365800000|2022-06-16 07:50:00|5543|5541|5537|5535|5543|5542|5526|5524|18447
1655366100000|2022-06-16 07:55:00|5536|5534|5534|5532|5542|5540|5527|5525|30352
1655366400000|2022-06-16 08:00:00|5533|5531|5545|5543|5548|5546|5527|5524|46723
1655366700000|2022-06-16 08:05:00|5544|5542|5534|5532|5544|5542|5531|5530|24826
1655367000000|2022-06-16 08:10:00|5535|5533|5532|5530|5535|5534|5526|5525|19361
1655367300000|2022-06-16 08:15:00|5533|5531|5532|5530|5534|5533|5527|5526|13454
1655367600000|2022-06-16 08:20:00|5531|5531|5533|5531|5537|5535|5527|5525|39425
1655367900000|2022-06-16 08:25:00|5534|5532|5530|5529|5538|5536|5530|5529|19918
1655368200000|2022-06-16 08:30:00|5531|5530|5530|5528|5534|5532|5527|5525|20832
1655368500000|2022-06-16 08:35:00|5529|5527|5533|5532|5535|5533|5527|5526|120760
1655368800000|2022-06-16 08:40:00|5532|5531|5530|5529|5537|5536|5529|5527|12077
1655369100000|2022-06-16 08:45:00|5531|5530|5539|5538|5547|5545|5531|5530|27352
1655369400000|2022-06-16 08:50:00|5540|5539|5525|5524|5540|5539|5523|5522|12851
1655369700000|2022-06-16 08:55:00|5526|5525|5510|5509|5526|5525|5510|5509|7528
1655370000000|2022-06-16 09:00:00|5509|5508|5506|5505|5514|5512|5505|5504|7704
1655370300000|2022-06-16 09:05:00|5505|5504|5498|5497|5508|5507|5494|5493|16090
1655370600000|2022-06-16 09:10:00|5497|5496|5502|5501|5503|5501|5491|5489|17999
1655370900000|2022-06-16 09:15:00|5503|5500|5487|5486|5507|5505|5483|5482|21901
1655371200000|2022-06-16 09:20:00|5486|5485|5488|5486|5493|5491|5483|5482|30670
1655371500000|2022-06-16 09:25:00|5487|5487|5507|5505|5511|5509|5484|5483|33086
1655371800000|2022-06-16 09:30:00|5506|5506|5486|5484|5513|5511|5485|5484|59433
1655372100000|2022-06-16 09:35:00|5485|5483|5490|5488|5494|5492|5485|5483|11685
1655372400000|2022-06-16 09:40:00|5489|5487|5488|5486|5490|5489|5482|5479|9509
1655372700000|2022-06-16 09:45:00|5489|5487|5485|5483|5493|5492|5480|5478|13745
1655373000000|2022-06-16 09:50:00|5486|5484|5488|5486|5488|5486|5477|5475|6719
1655373300000|2022-06-16 09:55:00|5487|5485|5497|5494|5500|5497|5485|5484|10317
1655373600000|2022-06-16 10:00:00|5496|5493|5501|5499|5502|5501|5487|5485|17097
1655373900000|2022-06-16 10:05:00|5502|5500|5477|5475|5502|5500|5473|5472|36486
1655374200000|2022-06-16 10:10:00|5478|5476|5489|5487|5492|5490|5478|5476|19086
1655374500000|2022-06-16 10:15:00|5488|5486|5487|5485|5493|5491|5485|5483|38642
1655374800000|2022-06-16 10:20:00|5486|5484|5475|5473|5489|5487|5467|5465|74769
1655375100000|2022-06-16 10:25:00|5476|5474|5474|5472|5482|5480|5474|5471|14961
1655375400000|2022-06-16 10:30:00|5475|5473|5479|5477|5482|5480|5474|5472|8056
1655375700000|2022-06-16 10:35:00|5480|5478|5477|5475|5481|5480|5474|5472|10352
1655376000000|2022-06-16 10:40:00|5478|5476|5479|5477|5481|5480|5475|5473|5219
1655376300000|2022-06-16 10:45:00|5480|5478|5477|5475|5480|5479|5474|5473|12535
1655376600000|2022-06-16 10:50:00|5476|5474|5480|5477|5481|5480|5471|5470|12999
1655376900000|2022-06-16 10:55:00|5479|5476|5475|5472|5483|5481|5471|5469|17342
1655377200000|2022-06-16 11:00:00|5474|5471|5490|5488|5510|5507|5471|5467|32569
1655377500000|2022-06-16 11:05:00|5491|5489|5492|5490|5499|5498|5488|5486|13556
1655377800000|2022-06-16 11:10:00|5493|5491|5494|5492|5497|5495|5486|5485|8801
1655378100000|2022-06-16 11:15:00|5493|5491|5491|5489|5494|5491|5485|5483|9210
1655378400000|2022-06-16 11:20:00|5490|5490|5496|5494|5496|5495|5488|5485|5918
1655378700000|2022-06-16 11:25:00|5495|5495|5499|5497|5511|5509|5494|5492|14557
1655379000000|2022-06-16 11:30:00|5498|5498|5494|5493|5499|5498|5489|5487|5507
1655379300000|2022-06-16 11:35:00|5495|5492|5482|5480|5496|5494|5482|5480|36877
1655379600000|2022-06-16 11:40:00|5481|5479|5481|5479|5487|5485|5479|5477|18804
1655379900000|2022-06-16 11:45:00|5480|5478|5471|5469|5481|5478|5471|5469|22730
1655380200000|2022-06-16 11:50:00|5470|5468|5456|5454|5473|5471|5456|5454|26098
1655380500000|2022-06-16 11:55:00|5455|5453|5458|5456|5461|5460|5453|5451|16559
1655380800000|2022-06-16 12:00:00|5457|5455|5471|5469|5478|5475|5457|5455|12816
1655381100000|2022-06-16 12:05:00|5472|5470|5475|5474|5480|5477|5470|5469|30201
1655381400000|2022-06-16 12:10:00|5474|5473|5481|5479|5484|5483|5474|5472|8916
1655381700000|2022-06-16 12:15:00|5482|5478|5475|5473|5482|5480|5471|5470|11250
1655382000000|2022-06-16 12:20:00|5476|5474|5483|5482|5484|5483|5474|5472|2478
1655382300000|2022-06-16 12:25:00|5482|5481|5472|5470|5482|5481|5470|5469|9962
1655382600000|2022-06-16 12:30:00|5471|5469|5469|5468|5480|5478|5468|5466|15906
1655382900000|2022-06-16 12:35:00|5468|5467|5481|5479|5488|5486|5463|5461|18727
1655383200000|2022-06-16 12:40:00|5480|5478|5486|5484|5493|5492|5480|5478|14977
1655383500000|2022-06-16 12:45:00|5485|5483|5490|5488|5492|5490|5477|5475|12562
1655383800000|2022-06-16 12:50:00|5489|5487|5492|5489|5496|5494|5483|5481|12044
1655384100000|2022-06-16 12:55:00|5493|5490|5492|5489|5497|5495|5483|5481|10978
1655384400000|2022-06-16 13:00:00|5491|5490|5489|5487|5493|5492|5484|5482|15956
1655384700000|2022-06-16 13:05:00|5490|5488|5482|5480|5491|5490|5481|5479|97040
1655385000000|2022-06-16 13:10:00|5481|5479|5481|5480|5484|5483|5478|5476|6597
1655385300000|2022-06-16 13:15:00|5480|5479|5444|5442|5481|5479|5444|5442|30212
1655385600000|2022-06-16 13:20:00|5445|5443|5445|5443|5448|5446|5439|5437|26153
1655385900000|2022-06-16 13:25:00|5444|5442|5429|5427|5446|5444|5427|5425|27442
1655386200000|2022-06-16 13:30:00|5428|5426|5441|5439|5457|5456|5425|5424|51855
1655386500000|2022-06-16 13:35:00|5440|5438|5438|5436|5452|5450|5437|5436|42670
1655386800000|2022-06-16 13:40:00|5439|5437|5444|5443|5453|5451|5436|5434|26556
1655387100000|2022-06-16 13:45:00|5443|5442|5439|5437|5452|5450|5436|5435|26818
1655387400000|2022-06-16 13:50:00|5438|5436|5425|5423|5443|5441|5423|5421|31671
1655387700000|2022-06-16 13:55:00|5424|5424|5427|5425|5433|5431|5415|5412|40316
1655388000000|2022-06-16 14:00:00|5428|5426|5429|5428|5438|5436|5422|5420|26830
1655388300000|2022-06-16 14:05:00|5428|5427|5424|5422|5434|5432|5415|5414|37947
1655388600000|2022-06-16 14:10:00|5423|5423|5424|5422|5425|5424|5413|5411|47443
1655388900000|2022-06-16 14:15:00|5423|5421|5419|5418|5435|5433|5414|5413|44923
1655389200000|2022-06-16 14:20:00|5420|5419|5434|5432|5435|5434|5417|5415|29163
1655389500000|2022-06-16 14:25:00|5435|5433|5443|5441|5443|5441|5428|5426|40814
1655389800000|2022-06-16 14:30:00|5442|5442|5433|5431|5443|5442|5428|5426|27572
1655390100000|2022-06-16 14:35:00|5432|5430|5427|5426|5434|5433|5422|5420|72468
1655390400000|2022-06-16 14:40:00|5428|5425|5428|5427|5436|5434|5427|5425|371598
1655390700000|2022-06-16 14:45:00|5427|5426|5425|5423|5428|5427|5420|5419|41917
1655391000000|2022-06-16 14:50:00|5426|5424|5427|5426|5429|5428|5417|5415|370286
1655391300000|2022-06-16 14:55:00|5428|5427|5436|5435|5439|5437|5428|5427|43270
1655391600000|2022-06-16 15:00:00|5437|5436|5442|5440|5446|5444|5434|5433|26690
1655391900000|2022-06-16 15:05:00|5441|5441|5432|5431|5441|5441|5425|5423|39711
1655392200000|2022-06-16 15:10:00|5433|5431|5443|5441|5445|5443|5431|5429|6557
1655392500000|2022-06-16 15:15:00|5444|5442|5444|5442|5452|5450|5441|5438|3498
1655392800000|2022-06-16 15:20:00|5445|5443|5456|5454|5459|5456|5443|5440|5776
1655393100000|2022-06-16 15:25:00|5457|5455|5449|5447|5469|5466|5448|5445|4946
1655449200000|2022-06-17 07:00:00|5437|5421|5383|5380|5449|5442|5379|5374|70119
1655449500000|2022-06-17 07:05:00|5382|5379|5332|5328|5385|5383|5332|5328|42556
1655449800000|2022-06-17 07:10:00|5333|5329|5318|5315|5347|5345|5305|5304|105908
1655450100000|2022-06-17 07:15:00|5317|5314|5360|5358|5360|5359|5309|5306|27068
1655450400000|2022-06-17 07:20:00|5359|5357|5374|5371|5377|5374|5348|5346|47974
1655450700000|2022-06-17 07:25:00|5373|5370|5375|5373|5378|5376|5361|5360|25302
1655451000000|2022-06-17 07:30:00|5374|5372|5373|5370|5381|5379|5363|5360|25936
1655451300000|2022-06-17 07:35:00|5372|5371|5390|5388|5392|5390|5360|5357|209612
1655451600000|2022-06-17 07:40:00|5389|5386|5391|5389|5391|5389|5355|5352|49542
1655451900000|2022-06-17 07:45:00|5392|5390|5419|5416|5435|5431|5391|5390|34334
1655452200000|2022-06-17 07:50:00|5418|5415|5423|5421|5430|5428|5411|5410|22657
1655452500000|2022-06-17 07:55:00|5424|5422|5433|5431|5444|5442|5422|5420|20825
1655452800000|2022-06-17 08:00:00|5434|5430|5420|5418|5434|5432|5409|5407|21446
1655453100000|2022-06-17 08:05:00|5418|5417|5419|5416|5433|5430|5417|5414|11636
1655453400000|2022-06-17 08:10:00|5420|5417|5417|5414|5423|5422|5412|5411|25139
1655453700000|2022-06-17 08:15:00|5416|5413|5421|5418|5423|5421|5412|5411|8617
1655454000000|2022-06-17 08:20:00|5422|5419|5424|5422|5427|5426|5419|5417|18071
1655454300000|2022-06-17 08:25:00|5425|5423|5422|5420|5426|5424|5416|5414|17809
1655454600000|2022-06-17 08:30:00|5423|5421|5414|5412|5423|5422|5414|5412|16674
1655454900000|2022-06-17 08:35:00|5413|5411|5414|5412|5417|5414|5405|5403|6839
1655455200000|2022-06-17 08:40:00|5413|5411|5406|5404|5419|5417|5400|5398|19629
1655455500000|2022-06-17 08:45:00|5405|5403|5407|5404|5411|5410|5397|5395|27252
1655455800000|2022-06-17 08:50:00|5406|5405|5394|5391|5406|5405|5392|5391|14656
1655456100000|2022-06-17 08:55:00|5393|5392|5373|5371|5394|5392|5373|5371|14566
1655456400000|2022-06-17 09:00:00|5372|5370|5366|5365|5378|5375|5361|5359|42213
1655456700000|2022-06-17 09:05:00|5367|5366|5365|5363|5372|5370|5362|5359|22337
1655457300000|2022-06-17 09:15:00|5373|5368|5383|5381|5401|5399|5373|5368|56346
1655457600000|2022-06-17 09:20:00|5384|5382|5386|5384|5389|5387|5376|5374|5632
1655457900000|2022-06-17 09:25:00|5388|5385|5390|5389|5397|5394|5387|5385|7280
1655458200000|2022-06-17 09:30:00|5391|5390|5392|5389|5392|5391|5385|5383|13480
1655458500000|2022-06-17 09:35:00|5393|5390|5392|5390|5399|5396|5385|5383|9082
1655458800000|2022-06-17 09:40:00|5391|5391|5385|5382|5392|5391|5381|5379|10731
1655459100000|2022-06-17 09:45:00|5384|5381|5370|5369|5386|5385|5370|5369|8486
1655459400000|2022-06-17 09:50:00|5369|5368|5393|5392|5406|5403|5365|5364|180171
1655459700000|2022-06-17 09:55:00|5394|5393|5387|5386|5402|5401|5386|5384|167966
1655460000000|2022-06-17 10:00:00|5386|5385|5362|5360|5386|5386|5360|5358|19456
1655460300000|2022-06-17 10:05:00|5363|5361|5335|5333|5367|5366|5335|5333|14601
1655460600000|2022-06-17 10:10:00|5334|5332|5345|5342|5348|5346|5332|5330|241236
1655460900000|2022-06-17 10:15:00|5346|5343|5349|5347|5349|5347|5334|5332|147887
1655461200000|2022-06-17 10:20:00|5350|5348|5339|5336|5350|5349|5336|5335|23077
1655461500000|2022-06-17 10:25:00|5338|5335|5324|5322|5338|5335|5322|5320|22294
1655461800000|2022-06-17 10:30:00|5323|5323|5326|5323|5334|5332|5322|5321|263408
1655462100000|2022-06-17 10:35:00|5325|5324|5325|5323|5328|5326|5315|5313|26323
1655462400000|2022-06-17 10:40:00|5324|5324|5324|5322|5325|5324|5321|5320|110864
1655462700000|2022-06-17 10:45:00|5323|5323|5316|5314|5324|5323|5309|5307|32545
1655463000000|2022-06-17 10:50:00|5315|5313|5318|5316|5322|5320|5315|5313|24349
1655463300000|2022-06-17 10:55:00|5319|5317|5313|5310|5322|5321|5311|5309|29232
1655463600000|2022-06-17 11:00:00|5312|5311|5317|5316|5320|5318|5308|5307|6982
1655463900000|2022-06-17 11:05:00|5318|5315|5328|5327|5333|5331|5315|5313|23481
1655464200000|2022-06-17 11:10:00|5327|5326|5338|5336|5341|5339|5327|5325|19751
1655464500000|2022-06-17 11:15:00|5340|5337|5331|5329|5341|5340|5329|5327|16216
1655464800000|2022-06-17 11:20:00|5330|5328|5340|5338|5348|5346|5329|5328|23964
1655465100000|2022-06-17 11:25:00|5341|5337|5333|5331|5341|5338|5329|5328|11174
1655465400000|2022-06-17 11:30:00|5332|5330|5337|5335|5341|5338|5332|5330|15490
1655465700000|2022-06-17 11:35:00|5338|5336|5334|5332|5338|5337|5328|5326|14756
1655466000000|2022-06-17 11:40:00|5333|5331|5331|5329|5333|5331|5327|5325|5719
1655466300000|2022-06-17 11:45:00|5332|5330|5326|5325|5334|5332|5326|5325|16944
1655466600000|2022-06-17 11:50:00|5327|5324|5334|5333|5335|5333|5324|5322|11126
1655466900000|2022-06-17 11:55:00|5335|5334|5337|5335|5337|5335|5331|5329|8273
1655467200000|2022-06-17 12:00:00|5336|5334|5340|5338|5341|5340|5334|5331|9216
1655467500000|2022-06-17 12:05:00|5341|5339|5345|5344|5345|5344|5339|5337|9958
1655467800000|2022-06-17 12:10:00|5346|5345|5339|5337|5346|5345|5338|5336|17014
1655468100000|2022-06-17 12:15:00|5338|5336|5345|5343|5346|5344|5337|5335|5782
1655468400000|2022-06-17 12:20:00|5344|5342|5350|5348|5351|5349|5342|5341|10517
1655468700000|2022-06-17 12:25:00|5351|5349|5330|5328|5351|5350|5328|5326|14582
1655469000000|2022-06-17 12:30:00|5329|5329|5335|5333|5336|5333|5328|5326|13780
1655469300000|2022-06-17 12:35:00|5336|5334|5344|5342|5344|5342|5336|5334|8418
1655469600000|2022-06-17 12:40:00|5345|5343|5343|5341|5347|5345|5340|5338|8043
1655469900000|2022-06-17 12:45:00|5342|5340|5342|5341|5345|5344|5337|5336|10533
1655470200000|2022-06-17 12:50:00|5341|5340|5353|5352|5354|5352|5341|5338|6282
1655470500000|2022-06-17 12:55:00|5352|5351|5347|5345|5353|5351|5341|5339|8923
1655470800000|2022-06-17 13:00:00|5346|5344|5345|5344|5349|5348|5338|5336|15627
1655471100000|2022-06-17 13:05:00|5344|5343|5332|5330|5347|5345|5327|5326|15521
1655471400000|2022-06-17 13:10:00|5331|5331|5325|5323|5334|5333|5322|5320|17069
1655471700000|2022-06-17 13:15:00|5326|5324|5322|5320|5328|5326|5320|5318|20896
1655472000000|2022-06-17 13:20:00|5321|5319|5319|5317|5322|5321|5314|5313|20411
1655472300000|2022-06-17 13:25:00|5320|5318|5316|5315|5324|5322|5313|5312|26230
1655472600000|2022-06-17 13:30:00|5317|5316|5302|5300|5334|5332|5297|5296|111106
1655472900000|2022-06-17 13:35:00|5303|5301|5301|5299|5312|5311|5297|5295|53266
1655473200000|2022-06-17 13:40:00|5302|5300|5326|5324|5328|5327|5301|5300|69673
1655473500000|2022-06-17 13:45:00|5325|5323|5328|5325|5330|5329|5318|5317|30670
1655473800000|2022-06-17 13:50:00|5327|5324|5326|5325|5333|5332|5324|5322|29512
1655474100000|2022-06-17 13:55:00|5327|5326|5320|5318|5328|5327|5314|5312|34919
1655474400000|2022-06-17 14:00:00|5319|5319|5313|5311|5320|5319|5307|5306|61151
1655474700000|2022-06-17 14:05:00|5314|5312|5310|5309|5316|5314|5309|5307|102067
1655475000000|2022-06-17 14:10:00|5311|5310|5297|5295|5314|5313|5295|5294|64604
1655475300000|2022-06-17 14:15:00|5296|5294|5280|5278|5296|5294|5276|5275|98503
1655475600000|2022-06-17 14:20:00|5279|5279|5275|5274|5279|5279|5264|5263|49428
1655475900000|2022-06-17 14:25:00|5274|5273|5271|5270|5276|5275|5264|5263|46251
1655476200000|2022-06-17 14:30:00|5272|5271|5259|5258|5272|5271|5259|5257|31621
1655476500000|2022-06-17 14:35:00|5260|5257|5241|5239|5260|5259|5241|5239|102271
1655476800000|2022-06-17 14:40:00|5240|5240|5234|5233|5241|5240|5225|5223|60328
1655477100000|2022-06-17 14:45:00|5233|5232|5202|5200|5233|5232|5201|5200|58722
1655477400000|2022-06-17 14:50:00|5201|5199|5186|5184|5205|5204|5184|5182|71893
1655477700000|2022-06-17 14:55:00|5187|5185|5202|5201|5206|5204|5187|5185|47708
1655478000000|2022-06-17 15:00:00|5201|5200|5208|5206|5216|5213|5186|5184|45773
1655478300000|2022-06-17 15:05:00|5207|5205|5213|5211|5213|5211|5200|5198|78878
1655478600000|2022-06-17 15:10:00|5212|5210|5185|5183|5212|5210|5184|5182|43940
1655478900000|2022-06-17 15:15:00|5184|5182|5191|5190|5200|5199|5183|5181|78758
1655479200000|2022-06-17 15:20:00|5190|5189|5174|5173|5193|5192|5174|5172|61018
1655479500000|2022-06-17 15:25:00|5173|5172|5170|5168|5183|5182|5167|5164|88570
1655708400000|2022-06-20 07:00:00|5124|5111|5107|5103|5124|5117|5090|5086|57284
1655708700000|2022-06-20 07:05:00|5106|5102|5059|5055|5122|5119|5059|5055|64580
1655709000000|2022-06-20 07:10:00|5058|5054|5063|5060|5084|5081|5051|5050|49774
1655709300000|2022-06-20 07:15:00|5065|5061|5044|5041|5069|5067|5033|5030|52295
1655709600000|2022-06-20 07:20:00|5043|5040|5035|5033|5056|5054|5035|5032|49208
1655709900000|2022-06-20 07:25:00|5036|5034|5013|5011|5041|5038|5013|5011|59505
1655710200000|2022-06-20 07:30:00|5012|5010|4990.5|4989|5017|5016|4990|4989|75622
1655710500000|2022-06-20 07:35:00|4990|4988.5|4983.5|4982|4992.5|4992|4974.5|4973|79943
1655710800000|2022-06-20 07:40:00|4983|4981.5|4963|4961.5|4983|4981.5|4961|4959.5|45853
1655711100000|2022-06-20 07:45:00|4962.5|4962|4969|4968|4969.5|4968.5|4953.5|4952|32375
1655711400000|2022-06-20 07:50:00|4969.5|4968.5|4991|4990|4991.5|4990.5|4968.5|4967|46567
1655711700000|2022-06-20 07:55:00|4990.5|4989.5|5005|5004|5015|5014|4987|4985.5|137196
1655712000000|2022-06-20 08:00:00|5006|5003|5009|5007|5015|5014|5001|5000|43548
1655712300000|2022-06-20 08:05:00|5008|5008|5007|5006|5022|5020|5006|5004|42842
1655712600000|2022-06-20 08:10:00|5008|5007|5007|5006|5019|5018|5002|5001|32460
1655712900000|2022-06-20 08:15:00|5008|5005|5025|5023|5027|5025|5008|5005|13605
1655713200000|2022-06-20 08:20:00|5024|5022|5026|5025|5028|5027|5017|5016|31781
1655713500000|2022-06-20 08:25:00|5025|5024|5032|5030|5039|5038|5025|5023|23223
1655713800000|2022-06-20 08:30:00|5031|5031|5039|5038|5050|5049|5031|5030|13646
1655714100000|2022-06-20 08:35:00|5038|5037|5023|5022|5038|5038|5020|5019|35831
1655714400000|2022-06-20 08:40:00|5024|5023|5041|5039|5049|5047|5024|5023|30832
1655714700000|2022-06-20 08:45:00|5042|5040|5030|5029|5042|5040|5027|5026|23547
1655715000000|2022-06-20 08:50:00|5031|5030|5025|5024|5044|5043|5024|5022|25424
1655715300000|2022-06-20 08:55:00|5024|5023|5039|5037|5041|5040|5022|5020|25448
1655715600000|2022-06-20 09:00:00|5038|5036|5040|5039|5042|5041|5029|5027|22494
1655715900000|2022-06-20 09:05:00|5039|5038|5036|5035|5046|5044|5030|5028|24177
1655716200000|2022-06-20 09:10:00|5037|5036|5029|5027|5046|5045|5028|5027|55630
1655716500000|2022-06-20 09:15:00|5028|5026|5028|5026|5032|5031|5024|5022|59872
1655716800000|2022-06-20 09:20:00|5027|5025|5022|5021|5029|5028|5019|5016|55163
1655717100000|2022-06-20 09:25:00|5023|5022|5029|5028|5029|5028|5019|5018|29464
1655717400000|2022-06-20 09:30:00|5028|5027|5042|5041|5043|5042|5025|5023|24853
1655717700000|2022-06-20 09:35:00|5043|5042|5038|5036|5047|5045|5038|5036|15161
1655718000000|2022-06-20 09:40:00|5039|5037|5049|5048|5062|5060|5039|5037|20349
1655718300000|2022-06-20 09:45:00|5050|5049|5072|5070|5073|5070|5050|5049|13388
1655718600000|2022-06-20 09:50:00|5071|5069|5070|5069|5072|5069|5061|5059|9531
1655718900000|2022-06-20 09:55:00|5071|5070|5074|5072|5076|5075|5066|5064|13225
1655719200000|2022-06-20 10:00:00|5075|5073|5069|5068|5075|5074|5067|5066|17014
1655719500000|2022-06-20 10:05:00|5070|5069|5068|5067|5072|5071|5064|5063|26699
1655719800000|2022-06-20 10:10:00|5069|5068|5077|5076|5078|5077|5066|5064|24566
1655720100000|2022-06-20 10:15:00|5076|5075|5072|5070|5078|5076|5065|5063|19308
1655720400000|2022-06-20 10:20:00|5071|5071|5069|5068|5074|5073|5066|5064|12820
1655720700000|2022-06-20 10:25:00|5070|5069|5074|5072|5079|5078|5068|5066|13599
1655721000000|2022-06-20 10:30:00|5073|5071|5069|5068|5073|5071|5063|5062|16263
1655721300000|2022-06-20 10:35:00|5068|5067|5066|5065|5070|5069|5062|5060|16682
1655721600000|2022-06-20 10:40:00|5065|5064|5057|5056|5067|5065|5056|5054|16768
1655721900000|2022-06-20 10:45:00|5058|5055|5064|5063|5065|5063|5058|5055|33287
1655722200000|2022-06-20 10:50:00|5065|5062|5067|5065|5072|5071|5064|5062|23350
1655722500000|2022-06-20 10:55:00|5066|5064|5066|5064|5075|5073|5064|5063|23918
1655722800000|2022-06-20 11:00:00|5067|5065|5064|5063|5071|5070|5062|5061|13082
1655723100000|2022-06-20 11:05:00|5063|5062|5067|5066|5068|5066|5059|5058|14409
1655723400000|2022-06-20 11:10:00|5066|5065|5068|5067|5068|5067|5062|5060|13686
1655723700000|2022-06-20 11:15:00|5069|5068|5087|5086|5087|5086|5069|5068|93251
1655724000000|2022-06-20 11:20:00|5088|5087|5093|5091|5095|5094|5086|5085|16348
1655724300000|2022-06-20 11:25:00|5094|5092|5099|5098|5099|5098|5085|5084|11819
1655724600000|2022-06-20 11:30:00|5100|5099|5104|5103|5107|5105|5100|5099|15027
1655724900000|2022-06-20 11:35:00|5105|5104|5103|5102|5112|5110|5102|5100|14169
1655725200000|2022-06-20 11:40:00|5102|5101|5106|5104|5107|5106|5100|5099|6756
1655725500000|2022-06-20 11:45:00|5107|5105|5111|5110|5111|5110|5106|5104|6666
1655725800000|2022-06-20 11:50:00|5112|5111|5111|5110|5116|5115|5111|5109|11928
1655726100000|2022-06-20 11:55:00|5112|5109|5109|5108|5114|5113|5106|5104|8116
1655726400000|2022-06-20 12:00:00|5110|5109|5107|5105|5111|5110|5104|5103|12282
1655726700000|2022-06-20 12:05:00|5108|5106|5118|5117|5119|5117|5108|5106|15057
1655727000000|2022-06-20 12:10:00|5119|5118|5117|5115|5121|5120|5114|5113|57128
1655727300000|2022-06-20 12:15:00|5118|5116|5130|5129|5133|5131|5118|5116|18423
1655727600000|2022-06-20 12:20:00|5131|5130|5154|5153|5155|5153|5128|5127|33544
1655727900000|2022-06-20 12:25:00|5155|5154|5154|5152|5156|5154|5148|5146|16339
1655728200000|2022-06-20 12:30:00|5155|5153|5161|5159|5163|5161|5152|5150|29726
1655728500000|2022-06-20 12:35:00|5162|5160|5172|5170|5175|5173|5158|5156|19520
1655728800000|2022-06-20 12:40:00|5173|5171|5177|5176|5177|5176|5168|5166|15798
1655729100000|2022-06-20 12:45:00|5178|5177|5174|5173|5179|5178|5168|5167|13943
1655729400000|2022-06-20 12:50:00|5175|5174|5173|5172|5186|5184|5172|5171|20825
1655729700000|2022-06-20 12:55:00|5172|5171|5181|5179|5184|5183|5169|5168|19912
1655730000000|2022-06-20 13:00:00|5182|5180|5168|5167|5184|5183|5167|5166|36575
1655730300000|2022-06-20 13:05:00|5169|5168|5160|5158|5172|5170|5156|5155|25504
1655730600000|2022-06-20 13:10:00|5161|5159|5155|5153|5164|5162|5155|5153|39154
1655730900000|2022-06-20 13:15:00|5154|5152|5153|5152|5155|5154|5149|5148|17986
1655731200000|2022-06-20 13:20:00|5154|5153|5144|5143|5154|5153|5139|5137|21675
1655731500000|2022-06-20 13:25:00|5145|5144|5145|5143|5147|5146|5136|5135|52853
1655731800000|2022-06-20 13:30:00|5146|5144|5140|5139|5150|5149|5134|5133|33740
1655732100000|2022-06-20 13:35:00|5141|5140|5140|5138|5142|5140|5131|5130|28902
1655732400000|2022-06-20 13:40:00|5141|5139|5141|5140|5144|5142|5134|5133|21985
1655732700000|2022-06-20 13:45:00|5140|5139|5156|5155|5156|5155|5137|5135|32681
1655733000000|2022-06-20 13:50:00|5155|5154|5153|5152|5158|5157|5148|5147|19307
1655733300000|2022-06-20 13:55:00|5152|5151|5155|5154|5160|5158|5152|5150|27497
1655733600000|2022-06-20 14:00:00|5154|5153|5158|5157|5160|5159|5148|5147|24128
1655733900000|2022-06-20 14:05:00|5157|5156|5159|5157|5164|5163|5156|5155|22547
1655734200000|2022-06-20 14:10:00|5158|5158|5162|5161|5162|5161|5151|5150|15903
1655734500000|2022-06-20 14:15:00|5161|5160|5153|5151|5161|5160|5151|5150|9789
1655734800000|2022-06-20 14:20:00|5154|5152|5143|5141|5155|5153|5142|5141|18113
1655735100000|2022-06-20 14:25:00|5144|5142|5130|5129|5145|5144|5130|5129|14598
1655735400000|2022-06-20 14:30:00|5131|5130|5112|5111|5131|5130|5110|5109|42808
1655735700000|2022-06-20 14:35:00|5113|5112|5117|5116|5121|5120|5106|5105|21924
1655736000000|2022-06-20 14:40:00|5118|5117|5116|5115|5121|5120|5113|5111|16754
1655736300000|2022-06-20 14:45:00|5115|5114|5118|5117|5119|5118|5111|5110|14628
1655736600000|2022-06-20 14:50:00|5119|5118|5128|5127|5129|5128|5119|5118|17422
1655736900000|2022-06-20 14:55:00|5127|5126|5127|5126|5133|5131|5122|5121|16551
1655737200000|2022-06-20 15:00:00|5126|5125|5134|5133|5138|5137|5126|5124|12386
1655737500000|2022-06-20 15:05:00|5133|5132|5139|5138|5140|5139|5131|5130|12283
1655737800000|2022-06-20 15:10:00|5138|5137|5136|5134|5147|5146|5133|5131|30622
1655738100000|2022-06-20 15:15:00|5135|5135|5125|5124|5137|5136|5125|5124|27318
1655738400000|2022-06-20 15:20:00|5126|5125|5119|5118|5128|5126|5119|5118|20305
1655738700000|2022-06-20 15:25:00|5120|5119|5119|5118|5124|5123|5118|5117|33834
1655794800000|2022-06-21 07:00:00|5180|5175|5190|5187|5194|5190|5155|5154|48687
1655795100000|2022-06-21 07:05:00|5189|5188|5185|5183|5194|5190|5169|5164|30223
1655795400000|2022-06-21 07:10:00|5186|5184|5202|5200|5209|5206|5182|5179|33194
1655795700000|2022-06-21 07:15:00|5203|5201|5208|5205|5217|5213|5198|5196|36269
1655796000000|2022-06-21 07:20:00|5207|5204|5191|5189|5207|5205|5185|5183|24644
1655796300000|2022-06-21 07:25:00|5190|5188|5171|5169|5190|5188|5167|5165|26969
1655796600000|2022-06-21 07:30:00|5172|5170|5196|5194|5201|5199|5172|5170|40026
1655796900000|2022-06-21 07:35:00|5197|5195|5215|5213|5223|5222|5197|5195|28055
1655797200000|2022-06-21 07:40:00|5216|5214|5211|5209|5220|5219|5206|5203|24328
1655797500000|2022-06-21 07:45:00|5210|5208|5206|5204|5221|5218|5205|5202|8250
1655797800000|2022-06-21 07:50:00|5205|5203|5205|5203|5218|5216|5203|5201|19953
1655798100000|2022-06-21 07:55:00|5206|5204|5212|5210|5212|5211|5204|5202|15797
1655798400000|2022-06-21 08:00:00|5211|5209|5240|5238|5241|5240|5210|5209|50222
1655798700000|2022-06-21 08:05:00|5241|5239|5248|5246|5250|5249|5236|5234|58535
1655799000000|2022-06-21 08:10:00|5247|5245|5242|5239|5248|5246|5237|5235|27294
1655799300000|2022-06-21 08:15:00|5241|5238|5253|5251|5255|5253|5240|5238|19265
1655799600000|2022-06-21 08:20:00|5252|5250|5242|5239|5257|5255|5240|5238|25682
1655799900000|2022-06-21 08:25:00|5243|5240|5240|5237|5249|5247|5239|5237|20869
1655800200000|2022-06-21 08:30:00|5237|5236|5244|5242|5247|5246|5236|5235|13408
1655800500000|2022-06-21 08:35:00|5243|5243|5244|5242|5254|5252|5239|5236|10969
1655800800000|2022-06-21 08:40:00|5243|5241|5244|5242|5246|5245|5240|5239|13402
1655801100000|2022-06-21 08:45:00|5245|5243|5243|5241|5248|5246|5241|5239|14827
1655801400000|2022-06-21 08:50:00|5242|5240|5249|5247|5249|5248|5241|5240|7791
1655801700000|2022-06-21 08:55:00|5248|5246|5243|5241|5249|5247|5237|5234|14995
1655802000000|2022-06-21 09:00:00|5244|5242|5244|5243|5248|5247|5243|5241|8129
1655802300000|2022-06-21 09:05:00|5245|5244|5246|5245|5249|5247|5243|5242|74479
1655802600000|2022-06-21 09:10:00|5247|5246|5244|5242|5251|5250|5243|5241|27619
1655802900000|2022-06-21 09:15:00|5245|5243|5235|5233|5245|5244|5232|5231|6152
1655803200000|2022-06-21 09:20:00|5236|5234|5245|5243|5246|5244|5236|5233|7140
1655803500000|2022-06-21 09:25:00|5246|5244|5254|5252|5254|5252|5245|5243|7478
1655803800000|2022-06-21 09:30:00|5255|5253|5260|5259|5260|5259|5253|5252|7793
1655804100000|2022-06-21 09:35:00|5261|5260|5255|5253|5265|5263|5254|5252|14915
1655804400000|2022-06-21 09:40:00|5256|5254|5261|5259|5262|5260|5256|5253|10453
1655804700000|2022-06-21 09:45:00|5262|5260|5266|5265|5267|5265|5261|5260|10286
1655805000000|2022-06-21 09:50:00|5265|5264|5267|5265|5267|5266|5261|5260|11633
1655805300000|2022-06-21 09:55:00|5266|5266|5258|5257|5268|5267|5258|5257|11174
1655805600000|2022-06-21 10:00:00|5259|5258|5255|5254|5263|5262|5254|5252|11391
1655805900000|2022-06-21 10:05:00|5254|5253|5265|5264|5266|5264|5252|5250|10446
1655806200000|2022-06-21 10:10:00|5266|5265|5255|5254|5266|5265|5253|5252|9088
1655806500000|2022-06-21 10:15:00|5256|5255|5269|5267|5269|5268|5256|5255|15006
1655806800000|2022-06-21 10:20:00|5268|5266|5281|5280|5281|5280|5266|5265|18226
1655807100000|2022-06-21 10:25:00|5280|5279|5275|5274|5281|5280|5269|5268|20048
1655807400000|2022-06-21 10:30:00|5274|5273|5253|5252|5275|5274|5253|5252|7377
1655807700000|2022-06-21 10:35:00|5252|5251|5231|5230|5253|5251|5229|5228|28912
1655808000000|2022-06-21 10:40:00|5232|5231|5229|5227|5234|5233|5226|5225|48717
1655808300000|2022-06-21 10:45:00|5228|5228|5241|5239|5241|5240|5228|5227|13633
1655808600000|2022-06-21 10:50:00|5240|5240|5232|5231|5240|5240|5230|5229|7443
1655808900000|2022-06-21 10:55:00|5231|5230|5228|5226|5231|5230|5226|5225|7313
1655809200000|2022-06-21 11:00:00|5227|5225|5224|5222|5230|5228|5222|5221|11530
1655809500000|2022-06-21 11:05:00|5223|5221|5231|5229|5236|5234|5221|5220|18525
1655809800000|2022-06-21 11:10:00|5232|5230|5237|5236|5238|5236|5230|5229|6311
1655810100000|2022-06-21 11:15:00|5238|5237|5241|5240|5241|5240|5235|5234|7307
1655810400000|2022-06-21 11:20:00|5242|5239|5234|5233|5242|5239|5230|5229|8854
1655810700000|2022-06-21 11:25:00|5235|5234|5245|5244|5246|5244|5235|5234|3212
1655811000000|2022-06-21 11:30:00|5244|5243|5246|5245|5246|5245|5242|5241|6672
1655811300000|2022-06-21 11:35:00|5247|5246|5246|5245|5251|5249|5246|5245|4249
1655811600000|2022-06-21 11:40:00|5247|5246|5256|5254|5256|5255|5247|5246|17217
1655811900000|2022-06-21 11:45:00|5255|5253|5240|5239|5255|5253|5238|5237|8320
1655812200000|2022-06-21 11:50:00|5241|5240|5234|5233|5241|5240|5230|5228|7267
1655812500000|2022-06-21 11:55:00|5235|5234|5235|5234|5242|5240|5233|5232|6257
1655812800000|2022-06-21 12:00:00|5234|5233|5229|5228|5235|5234|5225|5224|12067
1655813100000|2022-06-21 12:05:00|5231|5227|5228|5226|5233|5231|5227|5226|4695
1655813400000|2022-06-21 12:10:00|5229|5227|5230|5228|5235|5234|5228|5227|7591
1655813700000|2022-06-21 12:15:00|5229|5227|5226|5224|5230|5229|5222|5220|9221
1655814000000|2022-06-21 12:20:00|5227|5225|5221|5219|5230|5228|5218|5216|8873
1655814300000|2022-06-21 12:25:00|5220|5218|5221|5219|5225|5224|5220|5218|9404
1655814600000|2022-06-21 12:30:00|5220|5218|5221|5220|5230|5229|5219|5217|23435
1655814900000|2022-06-21 12:35:00|5220|5219|5212|5210|5220|5219|5210|5209|23061
1655815200000|2022-06-21 12:40:00|5211|5209|5208|5207|5216|5215|5203|5202|23551
1655815500000|2022-06-21 12:45:00|5209|5206|5204|5203|5209|5208|5202|5200|13128
1655815800000|2022-06-21 12:50:00|5203|5202|5204|5202|5206|5205|5201|5200|14283
1655816100000|2022-06-21 12:55:00|5203|5201|5199|5197|5209|5208|5197|5195|21239
1655816400000|2022-06-21 13:00:00|5198|5196|5208|5207|5208|5207|5196|5194|19712
1655816700000|2022-06-21 13:05:00|5207|5206|5215|5214|5215|5214|5204|5203|20263
1655817000000|2022-06-21 13:10:00|5214|5213|5218|5216|5218|5217|5211|5210|37268
1655817300000|2022-06-21 13:15:00|5219|5217|5210|5209|5220|5219|5210|5208|25666
1655817600000|2022-06-21 13:20:00|5211|5208|5210|5209|5214|5213|5207|5206|32018
1655817900000|2022-06-21 13:25:00|5209|5208|5195|5194|5210|5208|5189|5187|460409
1655818200000|2022-06-21 13:30:00|5196|5195|5198|5197|5206|5205|5191|5189|116602
1655818500000|2022-06-21 13:35:00|5199|5198|5204|5202|5213|5212|5195|5193|831252
1655818800000|2022-06-21 13:40:00|5203|5201|5213|5211|5217|5215|5199|5197|75080
1655819100000|2022-06-21 13:45:00|5214|5212|5213|5212|5215|5213|5203|5201|66837
1655819400000|2022-06-21 13:50:00|5214|5213|5219|5217|5223|5222|5211|5209|31129
1655819700000|2022-06-21 13:55:00|5218|5216|5237|5235|5241|5239|5217|5216|41339
1655820000000|2022-06-21 14:00:00|5236|5234|5250|5249|5253|5252|5231|5230|54987
1655820300000|2022-06-21 14:05:00|5251|5250|5244|5242|5253|5252|5242|5240|46630
1655820600000|2022-06-21 14:10:00|5245|5243|5251|5249|5257|5255|5240|5239|26197
1655820900000|2022-06-21 14:15:00|5250|5250|5256|5254|5260|5259|5242|5241|30060
1655821200000|2022-06-21 14:20:00|5255|5253|5268|5267|5269|5267|5254|5253|45022
1655821500000|2022-06-21 14:25:00|5267|5266|5270|5268|5270|5269|5261|5259|50090
1655821800000|2022-06-21 14:30:00|5271|5269|5265|5264|5276|5275|5263|5261|32511
1655822100000|2022-06-21 14:35:00|5266|5265|5271|5270|5277|5276|5264|5263|26056
1655822400000|2022-06-21 14:40:00|5272|5269|5268|5267|5277|5276|5263|5262|27244
1655822700000|2022-06-21 14:45:00|5269|5268|5271|5269|5273|5272|5264|5263|19337
1655823000000|2022-06-21 14:50:00|5270|5270|5264|5263|5271|5270|5260|5259|22326
1655823300000|2022-06-21 14:55:00|5265|5264|5257|5255|5266|5264|5256|5254|41367
1655823600000|2022-06-21 15:00:00|5256|5254|5260|5259|5262|5261|5253|5252|25883
1655823900000|2022-06-21 15:05:00|5261|5260|5247|5246|5261|5260|5244|5243|47814
1655824200000|2022-06-21 15:10:00|5248|5247|5242|5241|5248|5247|5237|5236|30654
1655824500000|2022-06-21 15:15:00|5241|5240|5243|5242|5249|5248|5240|5238|32976
1655824800000|2022-06-21 15:20:00|5244|5243|5238|5237|5249|5248|5237|5236|30002
1655825100000|2022-06-21 15:25:00|5237|5236|5242|5240|5242|5240|5234|5232|31178
1655881200000|2022-06-22 07:00:00|5108|5102|5104|5100|5108|5104|5067|5062|60232
1655881500000|2022-06-22 07:05:00|5102|5101|5095|5091|5114|5112|5082|5078|30509
1655881800000|2022-06-22 07:10:00|5094|5092|5109|5108|5121|5118|5088|5085|38331
1655882100000|2022-06-22 07:15:00|5110|5109|5131|5128|5140|5138|5105|5102|29824
1655882400000|2022-06-22 07:20:00|5130|5127|5113|5112|5132|5130|5112|5111|26370
1655882700000|2022-06-22 07:25:00|5114|5113|5119|5117|5126|5124|5114|5112|20314
1655883000000|2022-06-22 07:30:00|5118|5118|5127|5126|5134|5132|5109|5107|41582
1655883300000|2022-06-22 07:35:00|5128|5127|5105|5103|5132|5129|5101|5100|19366
1655883600000|2022-06-22 07:40:00|5104|5102|5105|5103|5114|5113|5103|5102|18418
1655883900000|2022-06-22 07:45:00|5106|5104|5094|5092|5107|5105|5087|5085|16200
1655884200000|2022-06-22 07:50:00|5095|5093|5117|5116|5122|5120|5093|5091|39376
1655884500000|2022-06-22 07:55:00|5116|5115|5106|5104|5117|5115|5104|5101|24078
1655884800000|2022-06-22 08:00:00|5107|5105|5100|5098|5112|5111|5100|5098|9834
1655885100000|2022-06-22 08:05:00|5099|5097|5101|5099|5102|5101|5096|5093|49571
1655885400000|2022-06-22 08:10:00|5102|5100|5126|5123|5132|5131|5102|5100|36101
1655885700000|2022-06-22 08:15:00|5125|5124|5132|5130|5139|5137|5122|5120|21312
1655886000000|2022-06-22 08:20:00|5131|5129|5112|5111|5132|5129|5108|5106|10835
1655886300000|2022-06-22 08:25:00|5113|5112|5107|5104|5114|5112|5098|5097|59348
1655886600000|2022-06-22 08:30:00|5109|5105|5103|5101|5111|5109|5100|5098|15171
1655886900000|2022-06-22 08:35:00|5104|5102|5093|5090|5104|5103|5090|5089|13699
1655887200000|2022-06-22 08:40:00|5092|5089|5087|5085|5093|5091|5079|5077|33567
1655887500000|2022-06-22 08:45:00|5088|5086|5079|5077|5088|5086|5079|5077|7018
1655887800000|2022-06-22 08:50:00|5078|5076|5089|5087|5089|5088|5075|5073|10488
1655888100000|2022-06-22 08:55:00|5088|5086|5090|5088|5094|5092|5081|5079|17503
1655888400000|2022-06-22 09:00:00|5091|5089|5098|5096|5101|5100|5091|5089|15277
1655888700000|2022-06-22 09:05:00|5097|5095|5095|5093|5102|5101|5093|5092|12650
1655889000000|2022-06-22 09:10:00|5096|5094|5086|5084|5104|5102|5084|5082|9688
1655889300000|2022-06-22 09:15:00|5085|5083|5095|5093|5100|5099|5082|5080|14580
1655889600000|2022-06-22 09:20:00|5094|5094|5093|5091|5102|5100|5089|5087|7239
1655889900000|2022-06-22 09:25:00|5092|5090|5089|5086|5095|5093|5084|5082|53433
1655890200000|2022-06-22 09:30:00|5088|5087|5072|5070|5091|5089|5070|5067|39731
1655890500000|2022-06-22 09:35:00|5073|5071|5083|5081|5084|5082|5073|5070|10133
1655890800000|2022-06-22 09:40:00|5082|5080|5077|5076|5082|5080|5076|5074|8131
1655891100000|2022-06-22 09:45:00|5076|5075|5083|5082|5083|5082|5075|5073|12780
1655891400000|2022-06-22 09:50:00|5084|5083|5087|5085|5089|5087|5076|5075|18973
1655891700000|2022-06-22 09:55:00|5086|5084|5075|5073|5086|5084|5075|5073|52104
1655892000000|2022-06-22 10:00:00|5074|5074|5071|5069|5075|5074|5069|5068|11357
1655892300000|2022-06-22 10:05:00|5072|5070|5075|5074|5079|5077|5071|5069|25418
1655892600000|2022-06-22 10:10:00|5074|5073|5064|5062|5077|5076|5063|5062|12173
1655892900000|2022-06-22 10:15:00|5065|5063|5063|5061|5068|5067|5060|5059|16436
1655893200000|2022-06-22 10:20:00|5064|5062|5064|5062|5067|5066|5060|5059|23362
1655893500000|2022-06-22 10:25:00|5063|5063|5073|5072|5074|5072|5063|5063|22289
1655893800000|2022-06-22 10:30:00|5074|5073|5077|5075|5085|5083|5070|5068|24847
1655894100000|2022-06-22 10:35:00|5078|5076|5066|5065|5078|5077|5064|5062|20779
1655894400000|2022-06-22 10:40:00|5065|5064|5069|5068|5071|5069|5061|5060|19873
1655894700000|2022-06-22 10:45:00|5070|5069|5073|5071|5077|5075|5069|5068|17195
1655895000000|2022-06-22 10:50:00|5072|5072|5072|5070|5077|5075|5071|5070|14825
1655895300000|2022-06-22 10:55:00|5071|5071|5070|5068|5073|5071|5068|5067|14695
1655895600000|2022-06-22 11:00:00|5071|5069|5071|5069|5081|5079|5068|5066|38336
1655895900000|2022-06-22 11:05:00|5070|5068|5065|5063|5072|5070|5062|5061|41540
1655896200000|2022-06-22 11:10:00|5064|5062|5056|5054|5065|5063|5054|5052|52922
1655896500000|2022-06-22 11:15:00|5055|5053|5075|5073|5077|5074|5055|5053|18246
1655896800000|2022-06-22 11:20:00|5076|5074|5074|5072|5081|5079|5074|5072|16005
1655897100000|2022-06-22 11:25:00|5075|5073|5075|5073|5075|5073|5068|5066|10105
1655897400000|2022-06-22 11:30:00|5074|5072|5072|5070|5079|5077|5068|5067|79133
1655897700000|2022-06-22 11:35:00|5073|5071|5072|5070|5073|5072|5067|5066|10276
1655898000000|2022-06-22 11:40:00|5073|5071|5066|5065|5073|5072|5064|5062|6342
1655898300000|2022-06-22 11:45:00|5067|5066|5067|5066|5069|5068|5063|5062|24437
1655898600000|2022-06-22 11:50:00|5068|5067|5068|5066|5073|5071|5065|5064|12073
1655898900000|2022-06-22 11:55:00|5067|5065|5067|5066|5068|5066|5061|5060|18522
1655899200000|2022-06-22 12:00:00|5066|5065|5062|5060|5070|5068|5062|5060|47941
1655899500000|2022-06-22 12:05:00|5061|5059|5064|5062|5067|5066|5060|5058|13584
1655899800000|2022-06-22 12:10:00|5063|5061|5058|5056|5067|5066|5057|5056|9845
1655900100000|2022-06-22 12:15:00|5057|5057|5049|5048|5058|5057|5047|5046|19743
1655900400000|2022-06-22 12:20:00|5050|5047|5052|5050|5053|5051|5045|5043|56575
1655900700000|2022-06-22 12:25:00|5051|5049|5047|5045|5051|5049|5041|5040|24269
1655901000000|2022-06-22 12:30:00|5048|5046|5050|5049|5051|5049|5043|5042|16739
1655901300000|2022-06-22 12:35:00|5051|5048|5051|5049|5056|5054|5047|5046|20619
1655901600000|2022-06-22 12:40:00|5050|5048|5051|5050|5058|5057|5049|5048|13394
1655901900000|2022-06-22 12:45:00|5050|5049|5049|5047|5053|5051|5048|5047|10848
1655902200000|2022-06-22 12:50:00|5048|5046|5045|5044|5050|5049|5044|5043|17703
1655902500000|2022-06-22 12:55:00|5046|5043|5055|5053|5057|5055|5044|5043|19018
1655902800000|2022-06-22 13:00:00|5054|5052|5054|5052|5057|5056|5048|5046|19374
1655903100000|2022-06-22 13:05:00|5053|5053|5049|5047|5054|5053|5047|5045|19785
1655903400000|2022-06-22 13:10:00|5050|5048|5046|5044|5053|5051|5045|5044|23133
1655903700000|2022-06-22 13:15:00|5045|5045|5033|5032|5047|5045|5031|5030|13191
1655904000000|2022-06-22 13:20:00|5034|5033|5029|5028|5038|5037|5019|5018|39507
1655904300000|2022-06-22 13:25:00|5030|5027|5028|5026|5040|5039|5021|5020|68107
1655904600000|2022-06-22 13:30:00|5027|5025|5030|5029|5043|5041|5023|5021|166460
1655904900000|2022-06-22 13:35:00|5031|5030|5036|5035|5048|5047|5025|5023|86388
1655905200000|2022-06-22 13:40:00|5037|5036|5038|5036|5050|5048|5032|5030|93425
1655905500000|2022-06-22 13:45:00|5037|5035|5028|5026|5041|5040|5018|5017|33652
1655905800000|2022-06-22 13:50:00|5027|5027|5045|5043|5047|5046|5020|5018|45651
1655906100000|2022-06-22 13:55:00|5044|5044|5034|5033|5049|5048|5033|5031|27572
1655906400000|2022-06-22 14:00:00|5033|5032|5038|5036|5038|5036|5023|5022|28104
1655906700000|2022-06-22 14:05:00|5037|5035|5046|5045|5048|5046|5028|5027|32813
1655907000000|2022-06-22 14:10:00|5045|5044|5043|5042|5046|5044|5036|5035|62077
1655907300000|2022-06-22 14:15:00|5042|5041|5043|5042|5051|5050|5041|5039|53962
1655907600000|2022-06-22 14:20:00|5044|5041|5063|5062|5064|5063|5043|5041|52997
1655907900000|2022-06-22 14:25:00|5064|5061|5058|5057|5075|5073|5057|5056|47086
1655908200000|2022-06-22 14:30:00|5059|5058|5057|5055|5065|5064|5053|5052|42396
1655908500000|2022-06-22 14:35:00|5056|5056|5058|5057|5063|5062|5053|5052|54449
1655908800000|2022-06-22 14:40:00|5059|5058|5051|5050|5061|5060|5045|5043|48871
1655909100000|2022-06-22 14:45:00|5052|5051|5047|5046|5054|5053|5041|5040|31983
1655909400000|2022-06-22 14:50:00|5046|5045|5050|5049|5054|5053|5040|5039|49905
1655909700000|2022-06-22 14:55:00|5049|5048|5048|5047|5053|5052|5044|5042|49333
1655910000000|2022-06-22 15:00:00|5047|5046|5036|5035|5048|5047|5027|5026|61215
1655910300000|2022-06-22 15:05:00|5037|5036|5032|5031|5037|5036|5028|5027|47929
1655910600000|2022-06-22 15:10:00|5031|5030|5020|5019|5033|5032|5020|5018|51170
1655910900000|2022-06-22 15:15:00|5021|5020|5024|5023|5025|5024|5018|5017|80298
1655911200000|2022-06-22 15:20:00|5025|5024|5026|5025|5034|5033|5021|5019|103909
1655911500000|2022-06-22 15:25:00|5025|5024|5026|5024|5032|5030|5025|5024|121548
1655967600000|2022-06-23 07:00:00|4983|4981.5|4948|4945|5000|4986.5|4925.5|4918.5|213540
1655967900000|2022-06-23 07:05:00|4948.5|4945.5|4949|4947|4955.5|4953|4939.5|4939|55942
1655968200000|2022-06-23 07:10:00|4949.5|4947.5|4977.5|4977|4977.5|4977|4943.5|4942.5|75838
1655968500000|2022-06-23 07:15:00|4978.5|4976.5|4971|4969.5|4979|4977.5|4952.5|4951|70644
1655968800000|2022-06-23 07:20:00|4970.5|4969|4947.5|4946|4970.5|4969|4945.5|4944.5|93993
1655969100000|2022-06-23 07:25:00|4947|4946.5|4950|4948.5|4951.5|4949.5|4931|4930|55684
1655969400000|2022-06-23 07:30:00|4951|4949|4950.5|4950|4960|4957.5|4942|4940.5|46451
1655969700000|2022-06-23 07:35:00|4950|4949.5|4925|4923.5|4950.5|4950|4918.5|4916.5|29821
1655970000000|2022-06-23 07:40:00|4925.5|4924|4947|4946.5|4950|4948.5|4923|4921.5|26146
1655970300000|2022-06-23 07:45:00|4947.5|4945.5|4944|4943.5|4954|4952.5|4938|4936|27070
1655970600000|2022-06-23 07:50:00|4945|4944|4937|4935.5|4946|4944.5|4932.5|4931.5|15303
1655970900000|2022-06-23 07:55:00|4936.5|4934.5|4941.5|4940.5|4947|4945|4929|4928|29131
1655971200000|2022-06-23 08:00:00|4940.5|4940|4936.5|4935.5|4948|4946|4931.5|4930.5|41665
1655971500000|2022-06-23 08:05:00|4936|4935|4919|4917|4937|4936|4915|4913.5|26691
1655971800000|2022-06-23 08:10:00|4918.5|4918|4938.5|4937.5|4946.5|4945|4914.5|4914|49351
1655972100000|2022-06-23 08:15:00|4938|4937|4918.5|4917|4938.5|4938|4917.5|4915.5|32344
1655972400000|2022-06-23 08:20:00|4919.5|4917.5|4907|4906.5|4919.5|4918|4904.5|4903.5|21448
1655972700000|2022-06-23 08:25:00|4907.5|4907|4908|4907|4913.5|4912.5|4905.5|4905|18696
1655973000000|2022-06-23 08:30:00|4907.5|4905.5|4922|4921|4923.5|4923|4905|4904|20446
1655973300000|2022-06-23 08:35:00|4921.5|4920.5|4914.5|4913|4922.5|4920.5|4912|4911|21534
1655973600000|2022-06-23 08:40:00|4914|4912.5|4905.5|4904|4915|4914.5|4904.5|4903.5|16433
1655973900000|2022-06-23 08:45:00|4906.5|4904.5|4910|4909|4912.5|4911.5|4901|4900.5|22735
1655974200000|2022-06-23 08:50:00|4910.5|4909.5|4910|4909.5|4911.5|4911|4907|4905.5|20117
1655974500000|2022-06-23 08:55:00|4910.5|4909|4897|4896|4910.5|4909.5|4894.5|4894|16551
1655974800000|2022-06-23 09:00:00|4897.5|4896.5|4915.5|4914.5|4924|4923|4897.5|4896.5|55770
1655975100000|2022-06-23 09:05:00|4915|4914|4910|4909.5|4922.5|4921.5|4909.5|4907.5|21363
1655975400000|2022-06-23 09:10:00|4911|4910|4918.5|4917|4918.5|4917|4901.5|4900|12704
1655975700000|2022-06-23 09:15:00|4919|4917.5|4923|4921.5|4927.5|4926|4917|4916|33114
1655976000000|2022-06-23 09:20:00|4923.5|4922|4941|4939.5|4945.5|4944.5|4923.5|4922|71917
1655976300000|2022-06-23 09:25:00|4942|4940|4966|4965|4966.5|4965.5|4940.5|4939.5|83172
1655976600000|2022-06-23 09:30:00|4965.5|4964|4986.5|4985.5|4988.5|4987.5|4965.5|4964|46542
1655976900000|2022-06-23 09:35:00|4986|4985|5001|4999|5004|5002|4973.5|4972|30314
1655977200000|2022-06-23 09:40:00|5002|4999.5|5015|5014|5017|5016|5002|4999.5|14032
1655977500000|2022-06-23 09:45:00|5014|5013|5008|5006|5014|5014|5004|5002|20892
1655977800000|2022-06-23 09:50:00|5007|5005|4990|4989|5008|5005|4989|4987.5|20137
1655978100000|2022-06-23 09:55:00|4991|4989.5|4980|4979|4995.5|4993.5|4980|4979|25533
1655978400000|2022-06-23 10:00:00|4979.5|4978.5|4980|4979.5|4987.5|4986|4974.5|4973|48488
1655978700000|2022-06-23 10:05:00|4981|4980|4980|4979|4984.5|4984|4975|4973.5|75955
1655979000000|2022-06-23 10:10:00|4980.5|4979.5|4995.5|4994|4997.5|4997|4980|4979.5|25488
1655979300000|2022-06-23 10:15:00|4996.5|4995|5017|5016|5017|5016|4996|4995|100257
1655979600000|2022-06-23 10:20:00|5016|5015|4999.5|4998|5018|5017|4996.5|4995.5|58136
1655979900000|2022-06-23 10:25:00|5001|4998.5|5014|5013|5015|5014|4994|4992.5|17371
1655980200000|2022-06-23 10:30:00|5013|5012|5006|5004|5014|5013|5003|5002|13770
1655980500000|2022-06-23 10:35:00|5007|5005|5017|5016|5018|5017|5006|5004|9935
1655980800000|2022-06-23 10:40:00|5018|5017|5033|5031|5033|5031|5018|5017|24369
1655981100000|2022-06-23 10:45:00|5034|5032|5049|5048|5053|5052|5033|5032|52208
1655981400000|2022-06-23 10:50:00|5050|5049|5052|5051|5055|5054|5044|5042|25728
1655981700000|2022-06-23 10:55:00|5053|5052|5037|5036|5059|5057|5037|5035|20877
1655982000000|2022-06-23 11:00:00|5038|5037|5034|5033|5048|5045|5033|5032|18787
1655982300000|2022-06-23 11:05:00|5035|5034|5035|5034|5040|5039|5030|5029|10864
1655982600000|2022-06-23 11:10:00|5034|5033|5028|5027|5034|5033|5025|5024|11469
1655982900000|2022-06-23 11:15:00|5029|5026|5034|5032|5035|5034|5027|5026|9066
1655983200000|2022-06-23 11:20:00|5035|5033|5027|5025|5039|5038|5027|5025|11955
1655983500000|2022-06-23 11:25:00|5026|5024|5027|5026|5027|5026|5018|5017|13944
1655983800000|2022-06-23 11:30:00|5026|5025|5018|5017|5027|5026|5013|5012|9537
1655984100000|2022-06-23 11:35:00|5019|5016|5017|5016|5024|5023|5016|5014|12669
1655984400000|2022-06-23 11:40:00|5016|5015|5013|5012|5016|5015|5006|5005|18774
1655984700000|2022-06-23 11:45:00|5012|5011|5021|5020|5024|5022|5011|5009|8383
1655985000000|2022-06-23 11:50:00|5020|5019|5030|5029|5031|5029|5017|5016|9299
1655985300000|2022-06-23 11:55:00|5029|5028|5026|5025|5030|5029|5023|5021|13771
1655985600000|2022-06-23 12:00:00|5025|5024|5018|5017|5025|5024|5017|5015|12222
1655985900000|2022-06-23 12:05:00|5019|5018|5014|5013|5020|5019|5010|5009|19525
1655986200000|2022-06-23 12:10:00|5013|5012|5003|5001|5020|5018|5002|5001|11994
1655986500000|2022-06-23 12:15:00|5004|5002|5007|5006|5010|5009|5003|5001|29425
1655986800000|2022-06-23 12:20:00|5008|5007|4992|4990.5|5009|5008|4992|4990.5|32098
1655987100000|2022-06-23 12:25:00|4991.5|4990|4988.5|4987|4991.5|4990.5|4986.5|4985.5|17072
1655987400000|2022-06-23 12:30:00|4988|4986.5|4991|4990.5|4996|4995|4984|4982.5|29669
1655987700000|2022-06-23 12:35:00|4992|4990|4984|4983|4996.5|4995|4984|4983|6086
1655988000000|2022-06-23 12:40:00|4983|4982.5|4981.5|4980.5|4988|4987|4981.5|4980.5|15414
1655988300000|2022-06-23 12:45:00|4981|4979.5|4975|4974|4983.5|4982.5|4974|4973|12265
1655988600000|2022-06-23 12:50:00|4974.5|4973.5|4970|4969|4977|4975.5|4967|4965|26024
1655988900000|2022-06-23 12:55:00|4969.5|4968.5|4972.5|4971.5|4975.5|4975|4965.5|4964|33311
1655989200000|2022-06-23 13:00:00|4973|4972|4975|4974|4975.5|4974.5|4968|4966|18152
1655989500000|2022-06-23 13:05:00|4974.5|4973.5|4970|4969|4977|4976|4970|4969|21962
1655989800000|2022-06-23 13:10:00|4969.5|4968.5|4976|4975|4977|4976|4969|4968|15720
1655990100000|2022-06-23 13:15:00|4976.5|4975.5|4975.5|4974.5|4980.5|4980|4973.5|4973|18530
1655990400000|2022-06-23 13:20:00|4976|4975|4977.5|4976.5|4980.5|4979.5|4973|4971.5|18047
1655990700000|2022-06-23 13:25:00|4978|4977|4974|4972.5|4983|4982|4973.5|4972|42788
1655991000000|2022-06-23 13:30:00|4973.5|4972|4965.5|4965|4983|4982|4964.5|4963.5|170006
1655991300000|2022-06-23 13:35:00|4965|4964|4965|4964|4971.5|4970|4958|4956.5|67177
1655991600000|2022-06-23 13:40:00|4964.5|4963.5|4968.5|4967|4973|4972|4959.5|4957.5|36333
1655991900000|2022-06-23 13:45:00|4969|4967.5|4963|4962|4977.5|4976.5|4963|4962|27065
1655992200000|2022-06-23 13:50:00|4962.5|4961|4950|4949|4963.5|4962.5|4947.5|4946|20603
1655992500000|2022-06-23 13:55:00|4934|4933.5|4931.5|4931|4938.5|4937|4926|4925|38599
1655992800000|2022-06-23 14:00:00|4942|4941|4943|4942|4950.5|4949.5|4936|4934.5|34616
1655993100000|2022-06-23 14:05:00|4942.5|4941.5|4936.5|4935.5|4950|4949.5|4936.5|4935.5|66029
1655993400000|2022-06-23 14:10:00|4937|4936|4939.5|4938|4947|4946.5|4934.5|4933|32995
1655993700000|2022-06-23 14:15:00|4940|4938.5|4934|4933|4941.5|4940.5|4929.5|4928.5|38791
1655994000000|2022-06-23 14:20:00|4933.5|4932|4938.5|4937.5|4943|4942.5|4932|4931|78475
1655994300000|2022-06-23 14:25:00|4938|4937|4947|4945.5|4953|4952|4934|4932.5|55219
1655994600000|2022-06-23 14:30:00|4947.5|4946|4938|4937.5|4950.5|4950|4936.5|4935.5|45527
1655994900000|2022-06-23 14:35:00|4938.5|4937|4941|4940|4943.5|4942.5|4932.5|4931.5|60105
1655995200000|2022-06-23 14:40:00|4941.5|4940.5|4931.5|4930.5|4949.5|4949|4931.5|4930.5|46527
1655995500000|2022-06-23 14:45:00|4931|4931|4931|4930|4934|4933|4926|4925|64130
1655995800000|2022-06-23 14:50:00|4928|4927|4928|4927|4928.5|4928|4918.5|4917|68230
1655996100000|2022-06-23 14:55:00|4927.5|4926.5|4920.5|4920|4934.5|4933|4918.5|4917.5|60360
1655996400000|2022-06-23 15:00:00|4920|4919.5|4907|4906.5|4920.5|4920|4905|4904.5|29960
1655996700000|2022-06-23 15:05:00|4907.5|4907|4919|4918|4921.5|4920|4900.5|4900|76768
1655997000000|2022-06-23 15:10:00|4919.5|4918.5|4924|4923|4929|4928|4917|4916|106674
1655997300000|2022-06-23 15:15:00|4923.5|4922.5|4923.5|4923|4926|4925.5|4920.5|4920|44159
1655997600000|2022-06-23 15:20:00|4924|4923.5|4925|4924.5|4928.5|4927.5|4920.5|4919.5|54894
1655997900000|2022-06-23 15:25:00|4924.5|4924|4914|4913|4924.5|4924|4911.5|4911|68838
1656054000000|2022-06-24 07:00:00|4925.5|4912|4922.5|4920.5|4941.5|4937.5|4912|4911.5|31583
1656054300000|2022-06-24 07:05:00|4923.5|4921|4937|4935.5|4943.5|4940.5|4922.5|4920|33557
1656054600000|2022-06-24 07:10:00|4937.5|4936|4920|4918.5|4939|4937|4916.5|4914.5|65110
1656054900000|2022-06-24 07:15:00|4919|4918|4897|4896|4921|4920|4897|4895.5|77948
1656055200000|2022-06-24 07:20:00|4896.5|4895|4905.5|4903.5|4907|4905.5|4887.5|4886|50269
1656055500000|2022-06-24 07:25:00|4905|4903|4898.5|4896.5|4909.5|4908|4897|4896|24927
1656055800000|2022-06-24 07:30:00|4898|4896|4898.5|4897|4913|4911.5|4894.5|4893.5|24478
1656056100000|2022-06-24 07:35:00|4898|4896.5|4900.5|4899.5|4902.5|4901.5|4890|4889|15141
1656056400000|2022-06-24 07:40:00|4901|4899|4899|4898|4906|4904.5|4896.5|4895.5|14072
1656056700000|2022-06-24 07:45:00|4898.5|4897.5|4887.5|4886.5|4901|4899.5|4886|4885|37922
1656057000000|2022-06-24 07:50:00|4887|4886|4891|4889.5|4896.5|4895|4884|4882.5|18395
1656057300000|2022-06-24 07:55:00|4890.5|4889|4894.5|4893|4895.5|4894|4882|4881|23805
1656057600000|2022-06-24 08:00:00|4895.5|4893.5|4906|4905|4907|4905.5|4888.5|4888|17935
1656057900000|2022-06-24 08:05:00|4906.5|4905.5|4899|4897|4910.5|4909.5|4897|4895.5|12439
1656058200000|2022-06-24 08:10:00|4898.5|4896.5|4896.5|4895.5|4900.5|4899|4892.5|4892|10280
1656058500000|2022-06-24 08:15:00|4896|4895|4890.5|4889|4898|4897|4884.5|4883|13180
1656058800000|2022-06-24 08:20:00|4891.5|4889.5|4884|4883.5|4892|4890.5|4883|4882|9207
1656059100000|2022-06-24 08:25:00|4883.5|4883|4878|4877|4883.5|4883|4872|4870.5|32090
1656059400000|2022-06-24 08:30:00|4877.5|4876.5|4871|4870.5|4882.5|4880.5|4869.5|4868.5|49308
1656059700000|2022-06-24 08:35:00|4871.5|4869.5|4875|4874|4885.5|4884.5|4868.5|4867.5|88035
1656060000000|2022-06-24 08:40:00|4875.5|4874.5|4888.5|4887.5|4888.5|4887.5|4874.5|4873.5|21766
1656060300000|2022-06-24 08:45:00|4889|4887|4880|4879|4890|4888.5|4876.5|4875.5|21766
1656060600000|2022-06-24 08:50:00|4880.5|4879.5|4883.5|4882|4888|4887.5|4879|4878|28103
1656060900000|2022-06-24 08:55:00|4883|4882.5|4877.5|4876.5|4887|4886|4877.5|4876|29994
1656061200000|2022-06-24 09:00:00|4878|4877|4871|4870|4879|4877.5|4871|4870|8813
1656061500000|2022-06-24 09:05:00|4870.5|4870.5|4872|4871.5|4876.5|4875.5|4865.5|4864.5|18053
1656061800000|2022-06-24 09:10:00|4872.5|4871|4866|4864.5|4872.5|4871|4862.5|4861|30387
1656062100000|2022-06-24 09:15:00|4865.5|4864|4863|4862.5|4870.5|4870|4860|4859|34764
1656062400000|2022-06-24 09:20:00|4863.5|4863|4865|4864|4871|4870|4863|4861.5|23009
1656062700000|2022-06-24 09:25:00|4865.5|4864.5|4867.5|4866.5|4870|4869|4861.5|4860.5|39409
1656063000000|2022-06-24 09:30:00|4867|4866|4859|4858|4872|4871|4859|4858|45954
1656063300000|2022-06-24 09:35:00|4858.5|4857.5|4854.5|4853.5|4859|4857.5|4852.5|4851.5|18497
1656063600000|2022-06-24 09:40:00|4854|4853|4859|4858|4859.5|4858.5|4851|4850.5|11020
1656063900000|2022-06-24 09:45:00|4858.5|4857.5|4857.5|4856|4861.5|4860.5|4856.5|4855.5|13061
1656064200000|2022-06-24 09:50:00|4857|4855.5|4864|4863|4866|4865|4855|4854|11988
1656064500000|2022-06-24 09:55:00|4863.5|4862.5|4869.5|4868|4872.5|4871.5|4862.5|4861.5|118060
1656064800000|2022-06-24 10:00:00|4869|4868.5|4872.5|4871.5|4875.5|4874|4866.5|4865.5|126919
1656065100000|2022-06-24 10:05:00|4872|4871|4866.5|4865.5|4873|4871.5|4857|4856|31604
1656065400000|2022-06-24 10:10:00|4866|4865|4869.5|4868.5|4870.5|4869.5|4863.5|4863|15332
1656065700000|2022-06-24 10:15:00|4869|4868|4878|4876.5|4879.5|4878.5|4868|4867.5|12599
1656066000000|2022-06-24 10:20:00|4879|4877|4870.5|4869|4879|4877.5|4868.5|4868|14509
1656066300000|2022-06-24 10:25:00|4870|4869.5|4867|4866|4873|4871.5|4864.5|4864|14281
1656066600000|2022-06-24 10:30:00|4866.5|4865.5|4871|4870|4871|4870|4863|4862.5|19769
1656066900000|2022-06-24 10:35:00|4870.5|4870.5|4874|4872.5|4876|4875|4869|4868.5|18689
1656067200000|2022-06-24 10:40:00|4874.5|4873|4877|4876|4877|4876|4872|4871.5|9954
1656067500000|2022-06-24 10:45:00|4878|4876.5|4883|4882|4885|4884|4877.5|4876.5|9627
1656067800000|2022-06-24 10:50:00|4883.5|4882.5|4882.5|4881.5|4885|4883.5|4876|4875.5|10996
1656068100000|2022-06-24 10:55:00|4882|4880.5|4878.5|4877.5|4883|4882|4877|4876|9242
1656068400000|2022-06-24 11:00:00|4878|4877|4876.5|4875|4880|4879|4875.5|4875|17237
1656068700000|2022-06-24 11:05:00|4876|4875.5|4883|4882|4883|4882.5|4875.5|4875|15546
1656069000000|2022-06-24 11:10:00|4883.5|4882.5|4884|4882.5|4884.5|4884|4881.5|4881|10915
1656069300000|2022-06-24 11:15:00|4883.5|4883|4887.5|4886.5|4888.5|4887.5|4881.5|4881|17231
1656069600000|2022-06-24 11:20:00|4887|4887|4892|4891|4892.5|4891|4887|4886|12402
1656069900000|2022-06-24 11:25:00|4892.5|4891.5|4903.5|4902.5|4907|4905.5|4892|4891.5|26855
1656070200000|2022-06-24 11:30:00|4903|4902|4898.5|4898|4903.5|4902.5|4894|4893.5|18675
1656070500000|2022-06-24 11:35:00|4899|4897|4889|4888|4899.5|4899|4889|4888|14196
1656070800000|2022-06-24 11:40:00|4889.5|4888.5|4886|4885|4893|4892|4886|4885|8449
1656071100000|2022-06-24 11:45:00|4885.5|4884.5|4883.5|4882.5|4886|4885.5|4882|4881.5|7808
1656071400000|2022-06-24 11:50:00|4884|4883|4883.5|4883|4886.5|4885.5|4879|4877.5|37720
1656071700000|2022-06-24 11:55:00|4883|4882.5|4895.5|4894.5|4895.5|4895|4883|4882.5|16859
1656072000000|2022-06-24 12:00:00|4895|4894|4893|4892.5|4898|4896.5|4891|4890.5|12437
1656072300000|2022-06-24 12:05:00|4892.5|4892|4889.5|4888.5|4892.5|4892|4887.5|4886.5|7766
1656072600000|2022-06-24 12:10:00|4890.5|4888|4887.5|4886|4891|4890.5|4884|4883|11648
1656072900000|2022-06-24 12:15:00|4888|4886.5|4908.5|4907.5|4912.5|4911.5|4887|4885.5|37979
1656073200000|2022-06-24 12:20:00|4909|4908|4901.5|4900.5|4909|4908.5|4898|4897|42708
1656073500000|2022-06-24 12:25:00|4902|4901|4902|4901|4906.5|4905.5|4902|4900.5|25514
1656073800000|2022-06-24 12:30:00|4901.5|4900.5|4896|4895.5|4902|4900.5|4893.5|4893|10881
1656074100000|2022-06-24 12:35:00|4896.5|4896|4893.5|4893|4899.5|4899|4893.5|4893|71880
1656074400000|2022-06-24 12:40:00|4894|4893.5|4904.5|4903.5|4906.5|4905.5|4893|4892.5|14777
1656074700000|2022-06-24 12:45:00|4905|4904|4910|4909|4910|4909|4902|4901.5|53687
1656075000000|2022-06-24 12:50:00|4909.5|4908.5|4906.5|4905.5|4910|4908.5|4905|4904|10162
1656075300000|2022-06-24 12:55:00|4907|4906|4909|4908|4911|4909.5|4906.5|4905.5|7978
1656075600000|2022-06-24 13:00:00|4908.5|4908.5|4905.5|4905|4912.5|4912|4905|4904.5|27169
1656075900000|2022-06-24 13:05:00|4905|4904.5|4897|4896|4905|4904.5|4893|4891.5|16138
1656076200000|2022-06-24 13:10:00|4896.5|4895.5|4888.5|4887.5|4897|4896|4884.5|4883.5|21155
1656076500000|2022-06-24 13:15:00|4888|4887|4888.5|4887.5|4892.5|4892|4886|4884.5|28039
1656076800000|2022-06-24 13:20:00|4889|4887|4895|4894|4901.5|4900.5|4887|4886|29852
1656077100000|2022-06-24 13:25:00|4895.5|4894.5|4898.5|4898|4900|4899|4891.5|4891|39332
1656077400000|2022-06-24 13:30:00|4899.5|4898.5|4885.5|4885|4901.5|4900|4882.5|4881|112183
1656077700000|2022-06-24 13:35:00|4885|4884.5|4885|4884|4887|4886|4870|4869|84702
1656078000000|2022-06-24 13:40:00|4885.5|4884.5|4906.5|4905.5|4906.5|4906|4885.5|4884|68294
1656078300000|2022-06-24 13:45:00|4906|4906|4913.5|4912.5|4916|4914.5|4901|4899.5|83387
1656078600000|2022-06-24 13:50:00|4914|4913|4903|4902|4914|4913|4897.5|4897|54520
1656078900000|2022-06-24 13:55:00|4903.5|4901.5|4907|4906|4911.5|4911|4903.5|4901.5|44662
1656079200000|2022-06-24 14:00:00|4906.5|4907|4948.5|4948|4949.5|4949|4906.5|4906|128870
1656079500000|2022-06-24 14:05:00|4949.5|4947|4953|4952.5|4954|4953|4942.5|4940.5|57034
1656079800000|2022-06-24 14:10:00|4952.5|4952|4951.5|4951|4959.5|4959|4947.5|4946.5|66074
1656080100000|2022-06-24 14:15:00|4951|4950.5|4954.5|4953.5|4957.5|4956.5|4948|4947.5|114721
1656080400000|2022-06-24 14:20:00|4955|4954|4964|4963|4965|4964|4954|4953.5|62422
1656080700000|2022-06-24 14:25:00|4963.5|4963.5|4961|4960.5|4970.5|4969.5|4961|4960|42936
1656081000000|2022-06-24 14:30:00|4961.5|4961|4970|4969.5|4974|4973|4960.5|4960|55846
1656081300000|2022-06-24 14:35:00|4970.5|4970|4966.5|4965.5|4975.5|4974|4962.5|4961.5|59717
1656081600000|2022-06-24 14:40:00|4967|4966|4962|4961.5|4969|4967.5|4956|4955|35485
1656081900000|2022-06-24 14:45:00|4962.5|4962|4971|4970|4971.5|4970|4959.5|4958|58232
1656082200000|2022-06-24 14:50:00|4971.5|4970.5|4970.5|4970|4975.5|4975|4968|4967.5|45142
1656082500000|2022-06-24 14:55:00|4971|4969.5|4979.5|4978.5|4980.5|4979.5|4968|4967.5|437289
1656082800000|2022-06-24 15:00:00|4980|4979|4991.5|4991|4994|4993.5|4978.5|4977.5|48398
1656083100000|2022-06-24 15:05:00|4991|4990|4987.5|4986.5|4995.5|4994.5|4987|4986|46578
1656083400000|2022-06-24 15:10:00|4987.5|4986|4981.5|4980|4989|4987.5|4980.5|4979|6884
1656083700000|2022-06-24 15:15:00|4982|4980.5|4981|4980|4985.5|4984.5|4981|4979.5|3532
1656084000000|2022-06-24 15:20:00|4981.5|4979.5|4977.5|4976|4982.5|4981|4974.5|4973|4389
1656084300000|2022-06-24 15:25:00|4977|4976.5|4989.5|4987|4990|4988|4977|4976|8370
1656313200000|2022-06-27 07:00:00|5075|5071|5102|5099|5102|5099|5069|5064|72612
1656313500000|2022-06-27 07:05:00|5103|5100|5134|5131|5158|5154|5101|5099|91131
1656313800000|2022-06-27 07:10:00|5135|5132|5128|5125|5140|5139|5114|5111|31155
1656314100000|2022-06-27 07:15:00|5127|5126|5144|5142|5148|5145|5126|5124|33198
1656314400000|2022-06-27 07:20:00|5143|5143|5148|5147|5154|5152|5138|5136|27587
1656314700000|2022-06-27 07:25:00|5150|5148|5166|5164|5166|5165|5145|5143|23695
1656315000000|2022-06-27 07:30:00|5167|5165|5187|5185|5187|5185|5165|5163|38399
1656315300000|2022-06-27 07:35:00|5186|5184|5199|5197|5199|5197|5179|5178|73985
1656315600000|2022-06-27 07:40:00|5198|5196|5180|5179|5200|5198|5179|5178|40593
1656315900000|2022-06-27 07:45:00|5179|5178|5167|5165|5180|5178|5165|5163|31026
1656316200000|2022-06-27 07:50:00|5166|5164|5167|5164|5175|5173|5164|5163|21646
1656316500000|2022-06-27 07:55:00|5168|5165|5158|5156|5181|5179|5157|5156|27670
1656316800000|2022-06-27 08:00:00|5157|5157|5154|5152|5166|5164|5149|5147|31519
1656317100000|2022-06-27 08:05:00|5153|5151|5157|5155|5167|5165|5152|5151|20785
1656317400000|2022-06-27 08:10:00|5156|5154|5135|5132|5157|5154|5132|5131|30459
1656317700000|2022-06-27 08:15:00|5134|5131|5141|5140|5141|5140|5127|5125|25536
1656318000000|2022-06-27 08:20:00|5142|5141|5130|5128|5144|5142|5127|5125|26473
1656318300000|2022-06-27 08:25:00|5129|5127|5126|5124|5136|5135|5122|5119|18143
1656318600000|2022-06-27 08:30:00|5125|5123|5120|5118|5131|5129|5119|5117|12813
1656318900000|2022-06-27 08:35:00|5119|5117|5120|5118|5129|5127|5117|5115|19199
1656319200000|2022-06-27 08:40:00|5119|5117|5125|5123|5135|5134|5118|5117|17013
1656319500000|2022-06-27 08:45:00|5126|5124|5124|5122|5130|5127|5114|5112|11718
1656319800000|2022-06-27 08:50:00|5126|5123|5112|5110|5130|5129|5112|5110|11548
1656320100000|2022-06-27 08:55:00|5113|5111|5120|5117|5123|5121|5112|5110|12935
1656320400000|2022-06-27 09:00:00|5121|5118|5119|5118|5128|5125|5118|5116|11794
1656320700000|2022-06-27 09:05:00|5118|5117|5108|5106|5121|5120|5104|5103|12253
1656321000000|2022-06-27 09:10:00|5109|5107|5117|5115|5125|5122|5109|5106|12653
1656321300000|2022-06-27 09:15:00|5118|5116|5128|5126|5128|5127|5113|5112|13219
1656321600000|2022-06-27 09:20:00|5127|5125|5128|5127|5133|5132|5126|5124|14353
1656321900000|2022-06-27 09:25:00|5127|5126|5138|5136|5141|5139|5123|5121|13837
1656322200000|2022-06-27 09:30:00|5137|5135|5131|5129|5138|5137|5129|5128|13474
1656322500000|2022-06-27 09:35:00|5130|5128|5125|5123|5133|5132|5125|5123|11247
1656322800000|2022-06-27 09:40:00|5124|5122|5121|5119|5124|5123|5117|5116|15364
1656323100000|2022-06-27 09:45:00|5120|5118|5116|5114|5124|5122|5116|5114|18742
1656323400000|2022-06-27 09:50:00|5115|5113|5118|5116|5122|5120|5114|5112|22512
1656323700000|2022-06-27 09:55:00|5117|5115|5129|5127|5129|5128|5115|5114|10426
1656324000000|2022-06-27 10:00:00|5130|5128|5124|5122|5132|5131|5119|5117|11453
1656324300000|2022-06-27 10:05:00|5123|5123|5125|5122|5127|5125|5119|5118|8824
1656324600000|2022-06-27 10:10:00|5126|5123|5122|5120|5127|5125|5120|5118|9727
1656324900000|2022-06-27 10:15:00|5123|5121|5130|5128|5131|5129|5123|5120|5701
1656325200000|2022-06-27 10:20:00|5129|5129|5128|5126|5130|5129|5123|5122|9369
1656325500000|2022-06-27 10:25:00|5127|5127|5126|5125|5131|5129|5123|5121|11785
1656325800000|2022-06-27 10:30:00|5127|5126|5129|5128|5132|5130|5125|5124|11595
1656326100000|2022-06-27 10:35:00|5128|5127|5134|5133|5136|5135|5123|5122|9974
1656326400000|2022-06-27 10:40:00|5133|5132|5131|5130|5136|5134|5125|5124|11025
1656326700000|2022-06-27 10:45:00|5130|5129|5130|5128|5135|5134|5129|5127|10651
1656327000000|2022-06-27 10:50:00|5131|5129|5138|5137|5139|5138|5131|5128|9203
1656327300000|2022-06-27 10:55:00|5137|5136|5138|5136|5138|5136|5132|5131|11759
1656327600000|2022-06-27 11:00:00|5139|5137|5123|5122|5139|5137|5123|5122|10619
1656327900000|2022-06-27 11:05:00|5124|5123|5124|5123|5125|5123|5117|5116|13103
1656328200000|2022-06-27 11:10:00|5123|5122|5118|5117|5123|5122|5116|5115|7813
1656328500000|2022-06-27 11:15:00|5119|5118|5121|5119|5126|5124|5119|5117|7839
1656328800000|2022-06-27 11:20:00|5120|5118|5120|5119|5124|5122|5116|5115|14843
1656329100000|2022-06-27 11:25:00|5119|5118|5110|5109|5119|5118|5108|5106|13521
1656329400000|2022-06-27 11:30:00|5111|5110|5117|5116|5118|5116|5109|5108|17153
1656329700000|2022-06-27 11:35:00|5116|5115|5123|5122|5128|5126|5114|5113|8438
1656330000000|2022-06-27 11:40:00|5124|5123|5126|5125|5129|5127|5121|5120|7847
1656330300000|2022-06-27 11:45:00|5127|5126|5117|5116|5127|5126|5117|5116|8009
1656330600000|2022-06-27 11:50:00|5116|5115|5113|5111|5123|5122|5112|5111|15171
1656330900000|2022-06-27 11:55:00|5112|5110|5107|5105|5115|5114|5105|5104|12883
1656331200000|2022-06-27 12:00:00|5106|5106|5102|5100|5112|5110|5102|5100|13074
1656331500000|2022-06-27 12:05:00|5101|5101|5090|5089|5102|5101|5084|5082|19940
1656331800000|2022-06-27 12:10:00|5091|5088|5096|5095|5098|5097|5088|5087|9846
1656332100000|2022-06-27 12:15:00|5095|5094|5103|5101|5103|5101|5093|5092|16195
1656332400000|2022-06-27 12:20:00|5102|5102|5091|5090|5103|5102|5090|5089|8916
1656332700000|2022-06-27 12:25:00|5090|5089|5079|5078|5095|5094|5079|5077|14358
1656333000000|2022-06-27 12:30:00|5080|5079|5077|5076|5084|5082|5073|5071|24023
1656333300000|2022-06-27 12:35:00|5078|5077|5078|5076|5081|5080|5072|5070|18773
1656333600000|2022-06-27 12:40:00|5077|5075|5078|5077|5087|5086|5076|5075|16080
1656333900000|2022-06-27 12:45:00|5077|5076|5074|5073|5077|5076|5069|5068|21232
1656334200000|2022-06-27 12:50:00|5075|5074|5078|5077|5082|5081|5067|5065|35915
1656334500000|2022-06-27 12:55:00|5077|5076|5071|5070|5077|5076|5063|5062|20878
1656334800000|2022-06-27 13:00:00|5072|5071|5077|5076|5081|5079|5069|5068|17631
1656335100000|2022-06-27 13:05:00|5076|5075|5073|5072|5076|5075|5070|5069|18188
1656335400000|2022-06-27 13:10:00|5072|5071|5068|5066|5073|5071|5065|5063|20177
1656335700000|2022-06-27 13:15:00|5067|5067|5067|5065|5074|5073|5065|5063|30814
1656336000000|2022-06-27 13:20:00|5068|5066|5064|5062|5068|5067|5057|5056|15816
1656336300000|2022-06-27 13:25:00|5063|5063|5072|5070|5072|5071|5059|5057|34095
1656336600000|2022-06-27 13:30:00|5073|5071|5034|5032|5078|5077|5033|5032|162384
1656336900000|2022-06-27 13:35:00|5033|5031|5047|5045|5054|5053|5032|5031|56104
1656337200000|2022-06-27 13:40:00|5046|5046|5053|5051|5056|5055|5041|5039|42849
1656337500000|2022-06-27 13:45:00|5052|5052|5049|5046|5056|5055|5045|5044|28267
1656337800000|2022-06-27 13:50:00|5048|5047|5055|5053|5057|5056|5045|5044|29359
1656338100000|2022-06-27 13:55:00|5054|5052|5051|5050|5055|5054|5044|5042|49291
1656338400000|2022-06-27 14:00:00|5052|5049|5067|5065|5072|5071|5052|5049|69988
1656338700000|2022-06-27 14:05:00|5066|5066|5052|5050|5067|5066|5045|5044|58269
1656339000000|2022-06-27 14:10:00|5053|5051|5058|5057|5058|5057|5046|5045|47143
1656339300000|2022-06-27 14:15:00|5057|5056|5056|5055|5064|5063|5049|5047|62054
1656339600000|2022-06-27 14:20:00|5055|5054|5056|5055|5059|5058|5053|5052|45986
1656339900000|2022-06-27 14:25:00|5057|5054|5066|5064|5068|5067|5051|5050|18885
1656340200000|2022-06-27 14:30:00|5065|5063|5066|5065|5069|5067|5060|5059|19980
1656340500000|2022-06-27 14:35:00|5065|5064|5068|5066|5071|5070|5057|5056|28369
1656340800000|2022-06-27 14:40:00|5069|5067|5073|5072|5076|5075|5068|5066|66969
1656341100000|2022-06-27 14:45:00|5074|5073|5081|5079|5081|5080|5069|5068|66895
1656341400000|2022-06-27 14:50:00|5082|5080|5074|5073|5084|5083|5074|5073|34142
1656341700000|2022-06-27 14:55:00|5075|5074|5071|5070|5078|5077|5070|5069|47171
1656342000000|2022-06-27 15:00:00|5072|5071|5069|5068|5073|5072|5067|5066|46800
1656342300000|2022-06-27 15:05:00|5070|5069|5069|5068|5074|5073|5066|5065|58648
1656342600000|2022-06-27 15:10:00|5070|5069|5074|5073|5077|5076|5067|5066|34698
1656342900000|2022-06-27 15:15:00|5075|5074|5068|5067|5079|5078|5068|5067|28865
1656343200000|2022-06-27 15:20:00|5067|5066|5067|5065|5072|5071|5063|5062|35511
1656343500000|2022-06-27 15:25:00|5066|5066|5069|5068|5071|5068|5064|5063|41485
1656399600000|2022-06-28 07:00:00|5172|5166|5238|5236|5240|5236|5172|5165|112831
1656399900000|2022-06-28 07:05:00|5239|5234|5260|5259|5260|5259|5231|5230|70206
1656400200000|2022-06-28 07:10:00|5261|5258|5266|5264|5284|5283|5259|5257|61553
1656400500000|2022-06-28 07:15:00|5265|5263|5272|5270|5276|5273|5259|5257|38898
1656400800000|2022-06-28 07:20:00|5273|5271|5260|5258|5275|5274|5249|5248|43010
1656401100000|2022-06-28 07:25:00|5259|5257|5241|5240|5260|5257|5233|5230|38791
1656401400000|2022-06-28 07:30:00|5240|5239|5258|5256|5259|5257|5235|5234|24586
1656401700000|2022-06-28 07:35:00|5259|5257|5261|5259|5270|5268|5257|5256|43882
1656402000000|2022-06-28 07:40:00|5262|5260|5236|5234|5273|5271|5223|5221|85747
1656402300000|2022-06-28 07:45:00|5235|5233|5228|5226|5253|5251|5222|5219|48822
1656402600000|2022-06-28 07:50:00|5229|5227|5235|5234|5240|5237|5226|5224|43309
1656402900000|2022-06-28 07:55:00|5236|5235|5230|5228|5237|5236|5221|5218|19839
1656403200000|2022-06-28 08:00:00|5229|5229|5267|5265|5269|5267|5229|5228|30997
1656403500000|2022-06-28 08:05:00|5268|5266|5251|5249|5269|5267|5250|5248|27866
1656403800000|2022-06-28 08:10:00|5249|5248|5252|5250|5263|5262|5246|5244|25699
1656404100000|2022-06-28 08:15:00|5253|5251|5247|5245|5259|5258|5244|5243|10416
1656404400000|2022-06-28 08:20:00|5248|5246|5248|5245|5250|5249|5242|5241|25797
1656404700000|2022-06-28 08:25:00|5249|5246|5242|5240|5249|5248|5236|5235|19108
1656405000000|2022-06-28 08:30:00|5243|5241|5231|5230|5247|5245|5228|5227|21333
1656405300000|2022-06-28 08:35:00|5232|5231|5239|5237|5243|5241|5228|5227|25650
1656405600000|2022-06-28 08:40:00|5238|5236|5225|5223|5238|5236|5224|5223|10986
1656405900000|2022-06-28 08:45:00|5226|5224|5213|5211|5229|5227|5211|5210|10336
1656406200000|2022-06-28 08:50:00|5214|5212|5213|5212|5221|5220|5212|5210|10239
1656406500000|2022-06-28 08:55:00|5212|5211|5219|5217|5224|5223|5210|5209|13290
1656406800000|2022-06-28 09:00:00|5220|5218|5217|5215|5226|5224|5217|5215|8961
1656407100000|2022-06-28 09:05:00|5218|5216|5222|5219|5225|5223|5217|5215|12462
1656407400000|2022-06-28 09:10:00|5221|5220|5229|5228|5229|5228|5221|5220|12849
1656407700000|2022-06-28 09:15:00|5230|5229|5222|5220|5234|5232|5222|5219|11837
1656408000000|2022-06-28 09:20:00|5223|5221|5223|5222|5229|5227|5219|5217|24014
1656408300000|2022-06-28 09:25:00|5222|5221|5221|5219|5224|5222|5215|5214|33821
1656408600000|2022-06-28 09:30:00|5220|5220|5233|5231|5252|5249|5214|5212|72486
1656408900000|2022-06-28 09:35:00|5232|5230|5233|5231|5238|5236|5226|5224|36415
1656409200000|2022-06-28 09:40:00|5235|5232|5233|5231|5240|5238|5226|5224|17030
1656409500000|2022-06-28 09:45:00|5234|5232|5222|5220|5235|5234|5219|5217|13836
1656409800000|2022-06-28 09:50:00|5223|5221|5225|5224|5229|5227|5222|5220|13462
1656410100000|2022-06-28 09:55:00|5224|5223|5223|5221|5225|5223|5217|5215|12706
1656410400000|2022-06-28 10:00:00|5222|5220|5205|5202|5222|5220|5204|5202|15653
1656410700000|2022-06-28 10:05:00|5204|5203|5202|5201|5207|5205|5201|5200|17009
1656411000000|2022-06-28 10:10:00|5201|5200|5202|5201|5209|5208|5200|5198|13361
1656411300000|2022-06-28 10:15:00|5201|5200|5184|5183|5202|5201|5184|5183|8221
1656411600000|2022-06-28 10:20:00|5183|5182|5196|5194|5202|5201|5183|5182|24164
1656411900000|2022-06-28 10:25:00|5195|5193|5197|5195|5199|5197|5191|5189|15196
1656412200000|2022-06-28 10:30:00|5196|5194|5202|5200|5205|5204|5195|5194|23155
1656412500000|2022-06-28 10:35:00|5201|5199|5194|5192|5201|5200|5190|5188|18454
1656412800000|2022-06-28 10:40:00|5195|5193|5190|5189|5196|5195|5190|5189|4913
1656413100000|2022-06-28 10:45:00|5191|5190|5192|5191|5192|5191|5188|5186|14197
1656413400000|2022-06-28 10:50:00|5193|5192|5196|5194|5199|5198|5189|5188|17702
1656413700000|2022-06-28 10:55:00|5197|5195|5206|5204|5207|5205|5197|5194|13215
1656414000000|2022-06-28 11:00:00|5207|5205|5197|5195|5207|5206|5193|5192|13931
1656414300000|2022-06-28 11:05:00|5196|5194|5191|5189|5196|5194|5190|5188|10227
1656414600000|2022-06-28 11:10:00|5192|5190|5195|5193|5195|5193|5188|5186|15217
1656414900000|2022-06-28 11:15:00|5196|5194|5198|5197|5205|5203|5193|5192|11211
1656415200000|2022-06-28 11:20:00|5199|5198|5200|5198|5200|5198|5194|5192|9837
1656415500000|2022-06-28 11:25:00|5199|5199|5199|5197|5202|5201|5195|5194|22917
1656415800000|2022-06-28 11:30:00|5200|5198|5193|5191|5201|5200|5192|5191|34629
1656416100000|2022-06-28 11:35:00|5194|5192|5191|5190|5196|5195|5190|5188|15920
1656416400000|2022-06-28 11:40:00|5190|5189|5191|5189|5195|5194|5188|5186|22352
1656416700000|2022-06-28 11:45:00|5192|5190|5189|5188|5193|5192|5188|5187|13823
1656417000000|2022-06-28 11:50:00|5188|5187|5179|5177|5190|5188|5179|5177|16080
1656417300000|2022-06-28 11:55:00|5180|5178|5193|5191|5195|5193|5175|5173|11672
1656417600000|2022-06-28 12:00:00|5192|5190|5194|5192|5195|5194|5187|5185|14911
1656417900000|2022-06-28 12:05:00|5193|5191|5190|5189|5194|5193|5188|5186|22078
1656418200000|2022-06-28 12:10:00|5189|5188|5176|5174|5191|5189|5176|5174|6194
1656418500000|2022-06-28 12:15:00|5175|5175|5174|5172|5184|5182|5173|5172|19147
1656418800000|2022-06-28 12:20:00|5173|5173|5173|5171|5179|5177|5168|5167|18795
1656419100000|2022-06-28 12:25:00|5174|5172|5174|5173|5175|5174|5171|5170|14348
1656419400000|2022-06-28 12:30:00|5175|5174|5160|5159|5178|5177|5160|5159|17675
1656419700000|2022-06-28 12:35:00|5159|5158|5171|5169|5171|5170|5156|5155|33611
1656420000000|2022-06-28 12:40:00|5170|5168|5166|5164|5172|5170|5165|5163|13889
1656420300000|2022-06-28 12:45:00|5168|5165|5163|5160|5170|5168|5161|5160|10483
1656420600000|2022-06-28 12:50:00|5162|5161|5164|5162|5167|5166|5160|5158|19716
1656420900000|2022-06-28 12:55:00|5163|5163|5158|5156|5164|5163|5157|5155|19329
1656421200000|2022-06-28 13:00:00|5157|5157|5166|5165|5168|5166|5157|5156|19127
1656421500000|2022-06-28 13:05:00|5167|5166|5156|5155|5170|5169|5156|5154|62859
1656421800000|2022-06-28 13:10:00|5155|5154|5146|5144|5156|5155|5143|5142|38298
1656422100000|2022-06-28 13:15:00|5145|5143|5144|5143|5148|5147|5135|5134|41287
1656422400000|2022-06-28 13:20:00|5145|5144|5153|5152|5159|5158|5145|5144|23767
1656422700000|2022-06-28 13:25:00|5152|5151|5160|5158|5160|5158|5146|5144|23758
1656423000000|2022-06-28 13:30:00|5159|5157|5169|5168|5170|5168|5153|5152|71365
1656423300000|2022-06-28 13:35:00|5170|5169|5174|5173|5175|5173|5165|5164|60903
1656423600000|2022-06-28 13:40:00|5173|5172|5177|5176|5183|5182|5172|5171|42808
1656423900000|2022-06-28 13:45:00|5176|5175|5189|5188|5192|5191|5176|5174|54698
1656424200000|2022-06-28 13:50:00|5190|5189|5191|5190|5193|5191|5180|5179|37919
1656424500000|2022-06-28 13:55:00|5192|5191|5196|5194|5197|5196|5190|5188|41593
1656424800000|2022-06-28 14:00:00|5195|5193|5192|5191|5206|5205|5185|5183|40415
1656425100000|2022-06-28 14:05:00|5193|5192|5193|5192|5195|5194|5181|5179|39199
1656425400000|2022-06-28 14:10:00|5192|5191|5204|5203|5205|5204|5188|5186|23554
1656425700000|2022-06-28 14:15:00|5205|5204|5199|5198|5207|5206|5199|5197|25218
1656426000000|2022-06-28 14:20:00|5198|5197|5180|5178|5199|5198|5176|5175|60596
1656426300000|2022-06-28 14:25:00|5181|5179|5173|5171|5182|5181|5171|5170|28215
1656426600000|2022-06-28 14:30:00|5172|5172|5159|5158|5174|5173|5157|5156|45365
1656426900000|2022-06-28 14:35:00|5160|5159|5168|5167|5168|5167|5155|5154|43005
1656427200000|2022-06-28 14:40:00|5167|5166|5171|5170|5173|5172|5162|5160|39786
1656427500000|2022-06-28 14:45:00|5170|5169|5153|5152|5172|5171|5152|5151|35972
1656427800000|2022-06-28 14:50:00|5154|5153|5163|5162|5165|5163|5153|5152|36782
1656428100000|2022-06-28 14:55:00|5164|5163|5158|5156|5167|5166|5156|5154|59842
1656428400000|2022-06-28 15:00:00|5157|5157|5164|5162|5165|5164|5155|5153|58060
1656428700000|2022-06-28 15:05:00|5165|5163|5173|5171|5178|5177|5164|5163|69244
1656429000000|2022-06-28 15:10:00|5174|5172|5170|5169|5176|5175|5168|5167|46879
1656429300000|2022-06-28 15:15:00|5169|5168|5157|5156|5170|5169|5156|5155|34732
1656429600000|2022-06-28 15:20:00|5156|5155|5145|5144|5158|5156|5144|5142|56369
1656429900000|2022-06-28 15:25:00|5146|5145|5155|5152|5155|5154|5144|5143|63926
1656486000000|2022-06-29 07:00:00|5085|5080|5114|5111|5133|5129|5081|5075|45104
1656486300000|2022-06-29 07:05:00|5115|5112|5105|5103|5118|5115|5101|5098|30729
1656486600000|2022-06-29 07:10:00|5104|5102|5125|5123|5126|5124|5099|5097|27655
1656486900000|2022-06-29 07:15:00|5124|5122|5123|5119|5132|5130|5115|5113|16597
1656487200000|2022-06-29 07:20:00|5122|5120|5136|5135|5141|5138|5120|5119|22370
1656487500000|2022-06-29 07:25:00|5137|5134|5133|5131|5146|5145|5129|5127|20444
1656487800000|2022-06-29 07:30:00|5132|5130|5113|5111|5132|5131|5102|5101|14812
1656488100000|2022-06-29 07:35:00|5112|5110|5102|5100|5115|5113|5100|5098|14813
1656488400000|2022-06-29 07:40:00|5103|5101|5101|5099|5108|5106|5091|5090|17345
1656488700000|2022-06-29 07:45:00|5102|5098|5093|5091|5107|5105|5090|5089|16982
1656489000000|2022-06-29 07:50:00|5094|5092|5094|5092|5103|5101|5083|5081|29476
1656489300000|2022-06-29 07:55:00|5093|5091|5088|5086|5098|5097|5087|5085|11722
1656489600000|2022-06-29 08:00:00|5089|5087|5105|5103|5108|5105|5089|5087|17040
1656489900000|2022-06-29 08:05:00|5104|5102|5111|5110|5118|5116|5100|5098|12608
1656490200000|2022-06-29 08:10:00|5110|5109|5121|5120|5131|5130|5110|5109|39107
1656490500000|2022-06-29 08:15:00|5122|5121|5131|5129|5133|5132|5118|5117|19731
1656490800000|2022-06-29 08:20:00|5132|5130|5147|5146|5151|5149|5132|5130|44258
1656491100000|2022-06-29 08:25:00|5148|5147|5132|5130|5149|5148|5131|5130|26095
1656491400000|2022-06-29 08:30:00|5133|5131|5124|5123|5134|5133|5122|5120|17902
1656491700000|2022-06-29 08:35:00|5125|5124|5129|5128|5137|5135|5125|5123|19742
1656492000000|2022-06-29 08:40:00|5128|5127|5125|5123|5132|5130|5121|5118|18047
1656492300000|2022-06-29 08:45:00|5124|5122|5130|5128|5130|5128|5120|5119|11331
1656492600000|2022-06-29 08:50:00|5129|5129|5126|5124|5131|5130|5120|5119|10339
1656492900000|2022-06-29 08:55:00|5127|5125|5143|5142|5144|5142|5127|5124|35524
1656493200000|2022-06-29 09:00:00|5142|5141|5142|5141|5142|5141|5131|5130|14391
1656493500000|2022-06-29 09:05:00|5141|5140|5144|5142|5144|5142|5133|5132|12798
1656493800000|2022-06-29 09:10:00|5145|5143|5153|5151|5153|5151|5143|5142|12479
1656494100000|2022-06-29 09:15:00|5152|5152|5150|5148|5160|5159|5148|5147|20629
1656494400000|2022-06-29 09:20:00|5149|5149|5149|5147|5153|5152|5147|5146|10313
1656494700000|2022-06-29 09:25:00|5148|5146|5157|5155|5158|5156|5146|5144|12703
1656495000000|2022-06-29 09:30:00|5156|5156|5146|5145|5157|5156|5143|5142|13218
1656495300000|2022-06-29 09:35:00|5147|5144|5151|5149|5155|5153|5145|5144|24624
1656495600000|2022-06-29 09:40:00|5150|5148|5159|5158|5159|5158|5147|5146|12508
1656495900000|2022-06-29 09:45:00|5158|5157|5156|5154|5165|5164|5150|5149|22739
1656496200000|2022-06-29 09:50:00|5155|5155|5148|5146|5156|5155|5144|5142|13515
1656496500000|2022-06-29 09:55:00|5147|5147|5133|5131|5148|5147|5127|5125|10768
1656496800000|2022-06-29 10:00:00|5134|5132|5130|5128|5138|5136|5129|5127|21350
1656497100000|2022-06-29 10:05:00|5129|5129|5131|5129|5135|5134|5128|5126|15609
1656497400000|2022-06-29 10:10:00|5130|5128|5137|5135|5137|5135|5128|5126|17710
1656497700000|2022-06-29 10:15:00|5136|5136|5149|5148|5151|5149|5136|5136|14112
1656498000000|2022-06-29 10:20:00|5150|5149|5143|5141|5154|5152|5139|5138|8002
1656498300000|2022-06-29 10:25:00|5142|5140|5131|5130|5142|5141|5129|5127|17540
1656498600000|2022-06-29 10:30:00|5132|5131|5130|5129|5135|5133|5130|5129|20489
1656498900000|2022-06-29 10:35:00|5131|5130|5138|5137|5140|5138|5129|5128|13864
1656499200000|2022-06-29 10:40:00|5137|5136|5146|5145|5150|5148|5136|5135|46471
1656499500000|2022-06-29 10:45:00|5147|5144|5149|5147|5149|5147|5136|5135|7156
1656499800000|2022-06-29 10:50:00|5150|5148|5153|5151|5154|5153|5146|5145|14655
1656500100000|2022-06-29 10:55:00|5152|5150|5171|5169|5175|5174|5151|5150|13565
1656500400000|2022-06-29 11:00:00|5170|5168|5172|5171|5175|5174|5167|5165|10055
1656500700000|2022-06-29 11:05:00|5171|5170|5170|5169|5172|5171|5166|5165|10373
1656501000000|2022-06-29 11:10:00|5171|5170|5162|5160|5171|5170|5158|5156|14590
1656501300000|2022-06-29 11:15:00|5161|5159|5159|5157|5161|5159|5152|5151|13022
1656501600000|2022-06-29 11:20:00|5158|5156|5155|5153|5161|5160|5152|5151|17796
1656501900000|2022-06-29 11:25:00|5154|5154|5159|5158|5161|5160|5154|5152|8264
1656502200000|2022-06-29 11:30:00|5160|5159|5161|5159|5163|5162|5157|5156|4128
1656502500000|2022-06-29 11:35:00|5160|5160|5163|5161|5163|5161|5158|5157|6288
1656502800000|2022-06-29 11:40:00|5162|5162|5166|5164|5166|5164|5161|5159|13332
1656503100000|2022-06-29 11:45:00|5165|5163|5172|5171|5176|5175|5164|5163|31621
1656503400000|2022-06-29 11:50:00|5171|5170|5175|5174|5177|5175|5171|5169|13244
1656503700000|2022-06-29 11:55:00|5174|5173|5186|5184|5189|5187|5172|5171|14525
1656504000000|2022-06-29 12:00:00|5185|5183|5189|5187|5191|5189|5183|5182|12586
1656504300000|2022-06-29 12:05:00|5190|5188|5191|5189|5195|5193|5186|5185|26619
1656504600000|2022-06-29 12:10:00|5190|5188|5189|5188|5197|5195|5189|5188|11596
1656504900000|2022-06-29 12:15:00|5188|5187|5181|5179|5191|5190|5180|5178|7472
1656505200000|2022-06-29 12:20:00|5182|5180|5168|5167|5182|5180|5168|5166|6487
1656505500000|2022-06-29 12:25:00|5169|5168|5174|5173|5176|5174|5168|5167|7433
1656505800000|2022-06-29 12:30:00|5175|5174|5170|5168|5177|5176|5163|5162|9461
1656506100000|2022-06-29 12:35:00|5169|5167|5160|5159|5169|5167|5159|5158|8666
1656506400000|2022-06-29 12:40:00|5161|5160|5161|5160|5167|5166|5157|5155|8825
1656506700000|2022-06-29 12:45:00|5160|5159|5166|5165|5172|5170|5160|5158|11325
1656507000000|2022-06-29 12:50:00|5167|5166|5178|5176|5182|5180|5167|5165|19970
1656507300000|2022-06-29 12:55:00|5177|5175|5174|5173|5178|5176|5164|5162|5269
1656507600000|2022-06-29 13:00:00|5175|5172|5175|5173|5181|5179|5173|5171|18852
1656507900000|2022-06-29 13:05:00|5176|5174|5174|5172|5185|5183|5169|5167|9692
1656508200000|2022-06-29 13:10:00|5173|5171|5169|5167|5174|5173|5166|5164|8975
1656508500000|2022-06-29 13:15:00|5168|5166|5173|5170|5176|5174|5161|5159|9300
1656508800000|2022-06-29 13:20:00|5174|5171|5168|5166|5175|5173|5165|5163|8076
1656509100000|2022-06-29 13:25:00|5169|5167|5170|5168|5171|5170|5163|5161|19393
1656509400000|2022-06-29 13:30:00|5169|5167|5147|5145|5182|5181|5142|5140|79391
1656509700000|2022-06-29 13:35:00|5146|5144|5140|5138|5148|5146|5137|5135|27285
1656510000000|2022-06-29 13:40:00|5141|5137|5136|5133|5141|5138|5128|5127|26563
1656510300000|2022-06-29 13:45:00|5135|5132|5135|5133|5137|5135|5122|5121|27496
1656510600000|2022-06-29 13:50:00|5134|5132|5146|5145|5156|5154|5133|5132|24408
1656510900000|2022-06-29 13:55:00|5145|5144|5152|5150|5154|5153|5138|5137|47752
1656511200000|2022-06-29 14:00:00|5151|5149|5154|5153|5157|5156|5145|5144|50467
1656511500000|2022-06-29 14:05:00|5155|5154|5150|5148|5155|5154|5146|5145|34688
1656511800000|2022-06-29 14:10:00|5149|5147|5154|5153|5163|5162|5147|5146|35652
1656512100000|2022-06-29 14:15:00|5155|5152|5138|5136|5155|5154|5137|5135|25407
1656512400000|2022-06-29 14:20:00|5137|5135|5144|5142|5144|5143|5135|5134|29027
1656512700000|2022-06-29 14:25:00|5143|5143|5139|5138|5151|5150|5135|5133|32748
1656513000000|2022-06-29 14:30:00|5140|5139|5132|5130|5140|5139|5128|5126|29260
1656513300000|2022-06-29 14:35:00|5131|5131|5126|5125|5132|5131|5120|5118|32437
1656513600000|2022-06-29 14:40:00|5127|5126|5122|5121|5128|5127|5121|5119|19874
1656513900000|2022-06-29 14:45:00|5123|5122|5120|5118|5126|5125|5116|5114|30137
1656514200000|2022-06-29 14:50:00|5121|5119|5111|5109|5121|5120|5107|5105|27391
1656514500000|2022-06-29 14:55:00|5110|5110|5111|5110|5113|5112|5107|5106|32555
1656514800000|2022-06-29 15:00:00|5112|5111|5104|5103|5114|5113|5102|5101|28896
1656515100000|2022-06-29 15:05:00|5105|5104|5101|5099|5107|5106|5099|5097|438032
1656515400000|2022-06-29 15:10:00|5100|5098|5099|5097|5105|5104|5097|5096|31298
1656515700000|2022-06-29 15:15:00|5098|5098|5099|5098|5103|5102|5097|5096|29937
1656516000000|2022-06-29 15:20:00|5098|5097|5095|5094|5100|5099|5090|5088|51424
1656516300000|2022-06-29 15:25:00|5096|5095|5096|5093|5098|5097|5091|5089|61005
1656572400000|2022-06-30 07:00:00|5059|5032|4995.5|4992.5|5060|5049|4962.5|4960|108981
1656572700000|2022-06-30 07:05:00|4995|4991.5|4999.5|4996|5008|5004|4982.5|4979|53962
1656573000000|2022-06-30 07:10:00|4999|4996.5|5003|5001|5004|5002|4980.5|4978|69326
1656573300000|2022-06-30 07:15:00|5002|4999|4985.5|4984|5002|4999.5|4982|4981|30339
1656573600000|2022-06-30 07:20:00|4985|4983.5|5001|4999|5009|5008|4984|4982|35659
1656573900000|2022-06-30 07:25:00|5002|4999.5|5012|5009|5023|5020|5002|4999.5|22580
1656574200000|2022-06-30 07:30:00|5011|5010|5021|5019|5021|5019|5001|4999.5|19827
1656574500000|2022-06-30 07:35:00|5022|5020|5014|5012|5022|5021|5005|5002|30943
1656574800000|2022-06-30 07:40:00|5015|5013|5035|5033|5036|5034|5012|5011|22449
1656575100000|2022-06-30 07:45:00|5036|5032|5031|5030|5039|5038|5023|5022|13136
1656575400000|2022-06-30 07:50:00|5032|5031|5029|5027|5035|5033|5028|5026|16676
1656575700000|2022-06-30 07:55:00|5028|5026|5024|5023|5033|5031|5023|5021|12716
1656576000000|2022-06-30 08:00:00|5025|5024|5035|5034|5041|5039|5024|5023|11288
1656576300000|2022-06-30 08:05:00|5036|5035|5035|5033|5050|5049|5031|5029|25828
1656576600000|2022-06-30 08:10:00|5036|5034|5035|5034|5050|5048|5032|5030|14106
1656576900000|2022-06-30 08:15:00|5034|5033|5024|5023|5039|5038|5024|5023|28198
1656577200000|2022-06-30 08:20:00|5023|5022|5016|5014|5025|5024|5015|5013|23612
1656577500000|2022-06-30 08:25:00|5017|5015|5007|5005|5019|5018|5005|5003|14659
1656577800000|2022-06-30 08:30:00|5008|5006|5010|5009|5016|5013|5001|5000|23993
1656578100000|2022-06-30 08:35:00|5009|5008|5017|5015|5021|5019|5003|5002|36694
1656578400000|2022-06-30 08:40:00|5016|5014|5037|5035|5038|5036|5011|5009|50693
1656578700000|2022-06-30 08:45:00|5036|5034|5027|5025|5037|5035|5026|5024|11134
1656579000000|2022-06-30 08:50:00|5026|5024|5032|5030|5036|5035|5025|5023|79775
1656579300000|2022-06-30 08:55:00|5031|5029|5019|5017|5031|5029|5016|5015|97999
1656579600000|2022-06-30 09:00:00|5020|5018|5014|5012|5020|5018|5012|5011|14766
1656579900000|2022-06-30 09:05:00|5013|5013|5012|5010|5023|5020|5012|5010|9486
1656580200000|2022-06-30 09:10:00|5011|5009|5006|5004|5014|5013|5006|5004|9255
1656580500000|2022-06-30 09:15:00|5005|5003|4993.5|4992|5006|5004|4992|4991|22843
1656580800000|2022-06-30 09:20:00|4994|4992.5|5006|5005|5008|5006|4993.5|4992.5|10032
1656581100000|2022-06-30 09:25:00|5005|5004|4991.5|4990.5|5006|5005|4991.5|4990|36213
1656581400000|2022-06-30 09:30:00|4991|4990|5001|5000|5006|5005|4988|4987|13488
1656581700000|2022-06-30 09:35:00|5002|5001|5002|5001|5005|5004|4996.5|4994.5|10197
1656582000000|2022-06-30 09:40:00|5003|5002|5005|5003|5008|5007|4999.5|4999|71480
1656582300000|2022-06-30 09:45:00|5006|5004|5001|4999|5006|5005|4999.5|4999|11275
1656582600000|2022-06-30 09:50:00|5000|4999.5|4988|4986.5|5001|4999.5|4986.5|4985|17250
1656582900000|2022-06-30 09:55:00|4989|4987|5027|5025|5028|5025|4988.5|4987|23821
1656583200000|2022-06-30 10:00:00|5026|5024|5029|5027|5035|5034|5021|5020|21593
1656583500000|2022-06-30 10:05:00|5028|5028|5025|5023|5029|5028|5021|5019|4625
1656583800000|2022-06-30 10:10:00|5026|5024|5025|5023|5028|5027|5023|5022|26523
1656584100000|2022-06-30 10:15:00|5024|5022|5021|5020|5029|5028|5017|5015|8980
1656584400000|2022-06-30 10:20:00|5020|5019|5017|5015|5022|5021|5014|5013|11439
1656584700000|2022-06-30 10:25:00|5016|5014|5007|5005|5016|5014|5006|5005|14028
1656585000000|2022-06-30 10:30:00|5008|5006|5002|5001|5010|5009|5002|5001|6739
1656585300000|2022-06-30 10:35:00|5001|5000|4993.5|4992|5006|5004|4992.5|4991|20591
1656585600000|2022-06-30 10:40:00|4993|4991|5001|4999.5|5004|5003|4986.5|4986|27191
1656585900000|2022-06-30 10:45:00|5000|4999|4997|4995.5|5001|4999|4988.5|4987.5|14425
1656586200000|2022-06-30 10:50:00|4996.5|4995|5002|5001|5005|5004|4996|4995|10162
1656586500000|2022-06-30 10:55:00|5001|5000|5007|5006|5008|5006|5000|4999|9152
1656586800000|2022-06-30 11:00:00|5008|5007|4997|4996|5012|5010|4993|4992|16290
1656587100000|2022-06-30 11:05:00|4997.5|4996.5|5002|5001|5006|5004|4996|4995.5|12999
1656587400000|2022-06-30 11:10:00|5003|5002|5007|5005|5007|5005|5001|4999|8996
1656587700000|2022-06-30 11:15:00|5006|5006|5003|5002|5007|5006|5001|5000|4539
1656588000000|2022-06-30 11:20:00|5004|5003|5004|5002|5008|5007|5001|5000|6955
1656588300000|2022-06-30 11:25:00|5003|5001|5006|5005|5008|5007|5001|5000|5308
1656588600000|2022-06-30 11:30:00|5005|5004|4994|4993.5|5005|5004|4994|4993.5|13120
1656588900000|2022-06-30 11:35:00|4993.5|4993|4980.5|4979.5|4994|4993|4980|4979|18128
1656589200000|2022-06-30 11:40:00|4980|4979|4981|4980|4983|4981.5|4976.5|4976|22250
1656589500000|2022-06-30 11:45:00|4981.5|4980.5|4984|4983|4986.5|4985|4979|4978.5|60700
1656589800000|2022-06-30 11:50:00|4983.5|4982.5|4977.5|4976|4985.5|4983.5|4977.5|4976|11038
1656590100000|2022-06-30 11:55:00|4977|4976.5|4976|4974.5|4978|4976.5|4968.5|4967.5|11208
1656590400000|2022-06-30 12:00:00|4975.5|4974|4970.5|4969|4977|4975.5|4969|4968|14878
1656590700000|2022-06-30 12:05:00|4970|4968.5|4962|4961|4976|4975|4961|4960|10981
1656591000000|2022-06-30 12:10:00|4961.5|4960.5|4965|4964|4967|4966.5|4956|4955|24635
1656591300000|2022-06-30 12:15:00|4964.5|4963.5|4952|4951|4964.5|4963.5|4949|4947.5|25687
1656591600000|2022-06-30 12:20:00|4952.5|4951.5|4953|4951.5|4957.5|4956|4950.5|4949.5|20500
1656591900000|2022-06-30 12:25:00|4952.5|4951|4945.5|4944.5|4955.5|4954.5|4943.5|4942|12129
1656592200000|2022-06-30 12:30:00|4946|4944|4960.5|4959|4961|4959.5|4946|4944|44994
1656592500000|2022-06-30 12:35:00|4960|4959.5|4944|4943|4963.5|4962|4944|4943|21275
1656592800000|2022-06-30 12:40:00|4944.5|4943.5|4951.5|4950|4955|4953.5|4942|4940.5|15156
1656593100000|2022-06-30 12:45:00|4951|4949.5|4946|4944.5|4958|4956.5|4944|4942.5|17111
1656593400000|2022-06-30 12:50:00|4945.5|4944|4929|4928.5|4946|4945|4929|4928.5|25276
1656593700000|2022-06-30 12:55:00|4928.5|4928|4926.5|4925.5|4929|4928.5|4921.5|4920.5|67810
1656594000000|2022-06-30 13:00:00|4926|4926|4941.5|4940|4941.5|4940.5|4919|4918|33274
1656594300000|2022-06-30 13:05:00|4941|4939.5|4935.5|4933.5|4941|4939.5|4934.5|4933|26002
1656594600000|2022-06-30 13:10:00|4935|4933|4926.5|4925|4938.5|4937|4924.5|4923|22184
1656594900000|2022-06-30 13:15:00|4926|4925.5|4940|4939|4943|4941|4925|4924|11421
1656595200000|2022-06-30 13:20:00|4940.5|4939.5|4934.5|4933|4944.5|4943|4933|4931|19136
1656595500000|2022-06-30 13:25:00|4934|4932.5|4935.5|4934|4940.5|4940|4927.5|4926.5|76855
1656595800000|2022-06-30 13:30:00|4935|4934.5|4939|4938|4943|4942.5|4922|4921|88579
1656596100000|2022-06-30 13:35:00|4938.5|4937.5|4921|4920|4943.5|4942|4920.5|4919.5|52231
1656596400000|2022-06-30 13:40:00|4920.5|4919.5|4918|4917.5|4926.5|4926|4917|4916|41059
1656596700000|2022-06-30 13:45:00|4918.5|4918|4913|4912|4925.5|4924|4913|4911.5|25906
1656597000000|2022-06-30 13:50:00|4912.5|4911.5|4902|4901|4913.5|4912.5|4901|4900|42786
1656597300000|2022-06-30 13:55:00|4901.5|4900.5|4885|4883.5|4901.5|4901|4877.5|4875.5|69377
1656597600000|2022-06-30 14:00:00|4884.5|4883|4872.5|4872|4884.5|4883|4867|4866|56629
1656597900000|2022-06-30 14:05:00|4872|4871.5|4877.5|4876|4879.5|4878.5|4864.5|4864|36399
1656598200000|2022-06-30 14:10:00|4887|4886.5|4902.5|4900.5|4903|4901.5|4887|4885.5|3417
1656598500000|2022-06-30 14:15:00|4902|4901|4896.5|4895|4902.5|4901|4894.5|4893|69472
1656598800000|2022-06-30 14:20:00|4896|4894|4896|4895|4900.5|4899.5|4889.5|4889|30858
1656599100000|2022-06-30 14:25:00|4895.5|4894.5|4902.5|4901.5|4910.5|4910|4890.5|4890|98749
1656599400000|2022-06-30 14:30:00|4902|4901|4920.5|4920|4922|4920.5|4900|4899|15813
1656599700000|2022-06-30 14:35:00|4919.5|4919|4897|4896.5|4924.5|4923.5|4897|4895.5|53843
1656600000000|2022-06-30 14:40:00|4896.5|4896|4890.5|4889.5|4902.5|4901.5|4888|4887|25508
1656600300000|2022-06-30 14:45:00|4890|4889|4879|4878|4892|4891|4873|4871.5|41504
1656600600000|2022-06-30 14:50:00|4880|4878.5|4887.5|4886.5|4887.5|4886.5|4870.5|4870|30713
1656600900000|2022-06-30 14:55:00|4887|4886|4901|4900|4901|4900.5|4885.5|4884|58669
1656601200000|2022-06-30 15:00:00|4900.5|4899.5|4908.5|4908|4908.5|4908|4896|4895|60612
1656601500000|2022-06-30 15:05:00|4909|4908.5|4906.5|4905.5|4912|4911.5|4901.5|4900.5|24114
1656601800000|2022-06-30 15:10:00|4910.5|4909|4920.5|4919.5|4923|4922|4909|4907|28598
1656602100000|2022-06-30 15:15:00|4920|4919|4927|4926.5|4931|4930|4918.5|4917.5|32865
1656602400000|2022-06-30 15:20:00|4927.5|4926|4932|4931|4934.5|4933.5|4925.5|4925|46967
1656602700000|2022-06-30 15:25:00|4931.5|4930.5|4931|4929|4948|4947|4928.5|4927.5|72802
1656658800000|2022-07-01 07:00:00|4846|4832.5|4842.5|4839|4860.5|4853|4816|4812.5|103183
1656659100000|2022-07-01 07:05:00|4843.5|4839.5|4890.5|4888.5|4890.5|4888.5|4843.5|4839.5|43164
1656659400000|2022-07-01 07:10:00|4891.5|4889|4863|4861.5|4894.5|4891|4862.5|4860|21727
1656659700000|2022-07-01 07:15:00|4864|4862|4871.5|4869.5|4872|4870.5|4853|4851.5|15832
1656660000000|2022-07-01 07:20:00|4871|4870|4896.5|4894.5|4898.5|4895.5|4863.5|4861.5|10636
1656660300000|2022-07-01 07:25:00|4897|4895|4890.5|4888|4900|4898.5|4888|4886|17273
1656660600000|2022-07-01 07:30:00|4891|4888.5|4910|4908.5|4913|4911.5|4891|4888.5|22980
1656660900000|2022-07-01 07:35:00|4910.5|4909|4902.5|4901.5|4911|4909.5|4898.5|4897|15911
1656661200000|2022-07-01 07:40:00|4903|4902|4890|4888|4904|4902.5|4886|4884.5|14877
1656661500000|2022-07-01 07:45:00|4890.5|4887|4867.5|4865.5|4890.5|4888|4867|4865|14726
1656661800000|2022-07-01 07:50:00|4868.5|4866|4872|4871|4884|4883|4868.5|4866|23847
1656662100000|2022-07-01 07:55:00|4872.5|4871.5|4866|4865|4879.5|4877|4862|4860.5|37616
1656662400000|2022-07-01 08:00:00|4866.5|4865.5|4853.5|4852.5|4870.5|4868.5|4849|4847.5|74181
1656662700000|2022-07-01 08:05:00|4853|4852|4843.5|4842.5|4854.5|4852.5|4832|4830.5|37428
1656663000000|2022-07-01 08:10:00|4844|4842|4862.5|4861.5|4866|4865|4838|4837|30364
1656663300000|2022-07-01 08:15:00|4863|4862|4859|4858|4867|4865.5|4854|4853.5|15557
1656663600000|2022-07-01 08:20:00|4858|4857.5|4860.5|4859|4866.5|4865|4855|4854|25647
1656663900000|2022-07-01 08:25:00|4860|4858.5|4866|4865|4868|4866.5|4844.5|4843.5|30502
1656664200000|2022-07-01 08:30:00|4865.5|4864|4872.5|4871.5|4878|4876.5|4864|4862.5|38539
1656664500000|2022-07-01 08:35:00|4873|4872.5|4873.5|4872.5|4878.5|4877.5|4862.5|4861.5|19111
1656664800000|2022-07-01 08:40:00|4873|4872|4884.5|4883.5|4887.5|4886|4872.5|4870.5|15383
1656665100000|2022-07-01 08:45:00|4884|4883|4887|4886|4892|4890.5|4876.5|4875|26392
1656665400000|2022-07-01 08:50:00|4886.5|4885.5|4883|4882|4887.5|4886|4875|4873.5|17914
1656665700000|2022-07-01 08:55:00|4882.5|4881.5|4877|4876|4885.5|4885|4876|4874.5|9418
1656666000000|2022-07-01 09:00:00|4876.5|4876.5|4875.5|4874|4884.5|4883|4870.5|4870|15864
1656666300000|2022-07-01 09:05:00|4875|4874.5|4880|4879|4884|4883.5|4875|4874.5|13825
1656666600000|2022-07-01 09:10:00|4880.5|4879.5|4878|4877.5|4881|4880|4872.5|4871.5|15056
1656666900000|2022-07-01 09:15:00|4878.5|4878|4878.5|4877.5|4881.5|4880.5|4877|4875.5|12460
1656667200000|2022-07-01 09:20:00|4879.5|4878|4885.5|4884|4894.5|4893.5|4879|4878|31514
1656667500000|2022-07-01 09:25:00|4885|4883.5|4881|4880|4890.5|4889|4880|4879.5|11843
1656667800000|2022-07-01 09:30:00|4880.5|4879.5|4879.5|4878.5|4887.5|4886|4875.5|4874|10666
1656668100000|2022-07-01 09:35:00|4880.5|4879|4883.5|4882.5|4892|4891|4880.5|4879|16859
1656668400000|2022-07-01 09:40:00|4884|4883|4890|4889|4891.5|4890|4884|4882.5|18841
1656668700000|2022-07-01 09:45:00|4889.5|4888.5|4900|4899|4902|4900.5|4887|4886.5|21617
1656669000000|2022-07-01 09:50:00|4899.5|4898.5|4910|4909|4910|4909|4899|4898.5|13130
1656669300000|2022-07-01 09:55:00|4911|4909.5|4908|4906.5|4912|4910.5|4907.5|4906|23187
1656669600000|2022-07-01 10:00:00|4907.5|4906|4902.5|4901|4909.5|4908.5|4900|4899|18057
1656669900000|2022-07-01 10:05:00|4902|4900.5|4892|4891.5|4902|4900.5|4888.5|4887.5|24593
1656670200000|2022-07-01 10:10:00|4892.5|4892|4890|4889|4899|4898.5|4889|4888|21658
1656670500000|2022-07-01 10:15:00|4890.5|4889.5|4893.5|4892|4897|4896|4890.5|4889.5|10848
1656670800000|2022-07-01 10:20:00|4894|4892.5|4880.5|4879.5|4896|4895|4880.5|4879.5|17271
1656671100000|2022-07-01 10:25:00|4881|4880|4875|4874|4883|4882|4875|4874|26173
1656671400000|2022-07-01 10:30:00|4875.5|4874.5|4866.5|4865.5|4876.5|4876|4866.5|4865.5|27039
1656671700000|2022-07-01 10:35:00|4866|4865|4862|4860.5|4867.5|4867|4862|4860.5|24503
1656672000000|2022-07-01 10:40:00|4861.5|4861|4853|4852.5|4863|4862|4853|4852|30986
1656672300000|2022-07-01 10:45:00|4853.5|4853|4846|4845|4854.5|4853.5|4846|4845|32311
1656672600000|2022-07-01 10:50:00|4845.5|4844|4835|4834|4846|4845|4835|4834|23953
1656672900000|2022-07-01 10:55:00|4834.5|4833.5|4831|4830.5|4838.5|4836.5|4827.5|4826.5|51122
1656673200000|2022-07-01 11:00:00|4831.5|4830|4839.5|4839|4844.5|4843.5|4829|4828|26789
1656673500000|2022-07-01 11:05:00|4840|4839.5|4845.5|4844.5|4848|4846|4836.5|4835.5|16458
1656673800000|2022-07-01 11:10:00|4844.5|4845|4850|4848.5|4852.5|4851|4844.5|4843|9589
1656674100000|2022-07-01 11:15:00|4849.5|4849|4841.5|4840.5|4850.5|4850|4840.5|4839.5|16544
1656674400000|2022-07-01 11:20:00|4841|4840|4845.5|4844.5|4848|4847|4840|4839|13062
1656674700000|2022-07-01 11:25:00|4845|4844|4850|4849|4850|4849|4838.5|4837.5|13223
1656675000000|2022-07-01 11:30:00|4850.5|4849.5|4852|4851|4853.5|4853|4843.5|4841.5|12399
1656675300000|2022-07-01 11:35:00|4852.5|4851.5|4846|4844.5|4853.5|4852|4845|4844|8866
1656675600000|2022-07-01 11:40:00|4846.5|4845|4848.5|4847.5|4848.5|4847.5|4841|4839.5|12056
1656675900000|2022-07-01 11:45:00|4848|4847|4845.5|4845|4850.5|4850|4845|4844|7467
1656676200000|2022-07-01 11:50:00|4846.5|4844.5|4843|4842.5|4847.5|4846.5|4838.5|4838|23081
1656676500000|2022-07-01 11:55:00|4843.5|4843|4842.5|4841|4846.5|4845.5|4838.5|4838|13748
1656676800000|2022-07-01 12:00:00|4843|4841.5|4855|4854|4856|4854.5|4842.5|4841|38930
1656677100000|2022-07-01 12:05:00|4855.5|4854.5|4854.5|4854|4857.5|4856.5|4845.5|4844|13515
1656677400000|2022-07-01 12:10:00|4855|4854.5|4851|4849|4855.5|4854.5|4847.5|4846.5|20211
1656677700000|2022-07-01 12:15:00|4850.5|4849.5|4842.5|4841.5|4851|4849.5|4840|4838.5|18265
1656678000000|2022-07-01 12:20:00|4843|4842|4837|4836.5|4846|4845|4837|4835.5|22341
1656678300000|2022-07-01 12:25:00|4836.5|4836|4837.5|4836.5|4840|4839|4833.5|4833|30485
1656678600000|2022-07-01 12:30:00|4838.5|4837|4854.5|4853|4855|4854|4835.5|4834.5|29726
1656678900000|2022-07-01 12:35:00|4854|4852.5|4855|4854|4859.5|4858|4852|4850.5|20292
1656679200000|2022-07-01 12:40:00|4855.5|4854.5|4856|4855|4857|4856|4846.5|4845.5|13069
1656679500000|2022-07-01 12:45:00|4855.5|4854|4849|4847.5|4855.5|4854.5|4847|4845.5|15057
1656679800000|2022-07-01 12:50:00|4849.5|4848|4852.5|4852|4853|4852.5|4844|4843|23235
1656680100000|2022-07-01 12:55:00|4853|4852.5|4868|4866.5|4868.5|4867|4853|4852|46898
1656680400000|2022-07-01 13:00:00|4868.5|4867|4871.5|4870.5|4875.5|4874|4865|4863.5|21028
1656680700000|2022-07-01 13:05:00|4872|4871|4879.5|4878|4882|4881|4869.5|4867.5|13314
1656681000000|2022-07-01 13:10:00|4880|4878.5|4879.5|4878.5|4887.5|4887|4879|4878.5|15162
1656681300000|2022-07-01 13:15:00|4879|4878|4876.5|4875.5|4884|4883.5|4875|4874|17006
1656681600000|2022-07-01 13:20:00|4877|4876|4880|4879|4886|4885.5|4875.5|4874|15373
1656681900000|2022-07-01 13:25:00|4880.5|4878.5|4892.5|4891|4895|4894|4880.5|4878.5|45204
1656682200000|2022-07-01 13:30:00|4892|4891.5|4901|4900|4911.5|4911|4890.5|4889|83268
1656682500000|2022-07-01 13:35:00|4900.5|4899.5|4918|4916.5|4920.5|4919.5|4893|4891.5|67879
1656682800000|2022-07-01 13:40:00|4918.5|4917|4917|4915|4921.5|4921|4908.5|4907|56406
1656683100000|2022-07-01 13:45:00|4916.5|4914.5|4931|4930|4939|4937|4914.5|4914|38800
1656683400000|2022-07-01 13:50:00|4930.5|4930.5|4934|4933|4935.5|4934.5|4923|4921.5|51214
1656683700000|2022-07-01 13:55:00|4934.5|4933.5|4917.5|4916.5|4937.5|4936.5|4914.5|4913|77466
1656684000000|2022-07-01 14:00:00|4918|4917.5|4878.5|4877.5|4928.5|4928|4874.5|4873|66347
1656684300000|2022-07-01 14:05:00|4878|4876.5|4867|4866|4882.5|4881.5|4863|4861.5|58161
1656684600000|2022-07-01 14:10:00|4867.5|4866.5|4851.5|4850.5|4871.5|4871|4847.5|4846|44381
1656684900000|2022-07-01 14:15:00|4852|4850|4832|4830.5|4859.5|4859|4832|4830.5|114525
1656685200000|2022-07-01 14:20:00|4831.5|4831|4809|4808|4832|4831|4807.5|4807|181837
1656685500000|2022-07-01 14:25:00|4809.5|4808.5|4790|4788.5|4809.5|4809|4787|4785.5|170350
1656685800000|2022-07-01 14:30:00|4790.5|4789|4781.5|4780|4799|4797.5|4780.5|4780|79663
1656686100000|2022-07-01 14:35:00|4782|4780.5|4776.5|4775.5|4786.5|4786|4771.5|4770.5|80667
1656686400000|2022-07-01 14:40:00|4777|4776|4782.5|4781.5|4788|4786.5|4765.5|4764.5|76686
1656686700000|2022-07-01 14:45:00|4782|4780.5|4795.5|4794.5|4802.5|4801.5|4775.5|4774.5|66007
1656687000000|2022-07-01 14:50:00|4796|4795|4789.5|4788|4799.5|4798.5|4782.5|4781.5|44938
1656687300000|2022-07-01 14:55:00|4790|4788.5|4798|4797|4803.5|4803|4790|4788.5|70444
1656687600000|2022-07-01 15:00:00|4797.5|4797.5|4803.5|4802.5|4805|4804.5|4796|4795|50734
1656687900000|2022-07-01 15:05:00|4803|4802|4817|4816|4818.5|4817.5|4802.5|4802|31553
1656688200000|2022-07-01 15:10:00|4817|4815.5|4817.5|4816|4821|4819.5|4807|4805.5|6563
1656688500000|2022-07-01 15:15:00|4818|4816.5|4823.5|4821.5|4831.5|4829.5|4817.5|4816|7412
1656688800000|2022-07-01 15:20:00|4823|4821|4829.5|4828|4830|4828.5|4821.5|4820|5765
1656689100000|2022-07-01 15:25:00|4830|4828.5|4834.5|4830.5|4834.5|4831.5|4827|4825.5|6123
1656918000000|2022-07-04 07:00:00|4859|4853|4846|4843.5|4879.5|4876|4843|4839.5|38476
1656918300000|2022-07-04 07:05:00|4845.5|4842.5|4857|4853.5|4859|4855|4834|4832|33427
1656918600000|2022-07-04 07:10:00|4856.5|4853|4854|4852.5|4862.5|4861|4852|4850|65004
1656918900000|2022-07-04 07:15:00|4854.5|4853|4850|4849|4855|4853.5|4836|4833.5|17002
1656919200000|2022-07-04 07:20:00|4851.5|4849.5|4849|4847|4857.5|4855|4841.5|4839.5|10477
1656919500000|2022-07-04 07:25:00|4848.5|4847.5|4853|4851|4857.5|4855.5|4844|4842.5|12951
1656919800000|2022-07-04 07:30:00|4852.5|4850.5|4849.5|4847.5|4852.5|4850.5|4833|4832|25788
1656920100000|2022-07-04 07:35:00|4850|4848|4859|4858|4860.5|4860|4849|4847.5|30687
1656920400000|2022-07-04 07:40:00|4858.5|4857|4849|4847.5|4859.5|4858.5|4844|4842.5|25716
1656920700000|2022-07-04 07:45:00|4848.5|4848|4851|4850.5|4862.5|4861|4845.5|4845|96890
1656921000000|2022-07-04 07:50:00|4850.5|4850|4850.5|4849|4852.5|4852|4843.5|4842.5|20986
1656921300000|2022-07-04 07:55:00|4851|4849.5|4848|4846.5|4854|4852.5|4843|4842|10833
1656921600000|2022-07-04 08:00:00|4847.5|4846|4846.5|4845|4853|4851.5|4843|4842.5|13646
1656921900000|2022-07-04 08:05:00|4846|4844|4847.5|4846|4848.5|4848|4839.5|4838|19526
1656922200000|2022-07-04 08:10:00|4848|4846.5|4848|4846.5|4858|4856.5|4845.5|4844|44652
1656922500000|2022-07-04 08:15:00|4847.5|4847|4855|4853.5|4855|4854|4847|4845|11188
1656922800000|2022-07-04 08:20:00|4855.5|4854|4853.5|4853|4860|4859|4853|4851.5|22159
1656923100000|2022-07-04 08:25:00|4853|4852.5|4852.5|4851|4856|4855.5|4845|4843.5|17144
1656923400000|2022-07-04 08:30:00|4852|4850|4855.5|4854.5|4861.5|4859.5|4849.5|4848.5|12337
1656923700000|2022-07-04 08:35:00|4856|4855|4849|4848|4857|4856|4843|4841.5|11219
1656924000000|2022-07-04 08:40:00|4849.5|4848.5|4852.5|4851.5|4854.5|4853.5|4847.5|4846|9735
1656924300000|2022-07-04 08:45:00|4852|4851|4853.5|4852.5|4857.5|4856.5|4849.5|4848|18033
1656924600000|2022-07-04 08:50:00|4853|4852|4855|4854.5|4859|4857.5|4853|4852|20236
1656924900000|2022-07-04 08:55:00|4854.5|4854|4855|4854|4861.5|4860.5|4854.5|4853.5|14658
1656925200000|2022-07-04 09:00:00|4855.5|4854.5|4858.5|4857.5|4859|4858|4853.5|4852|5619
1656925500000|2022-07-04 09:05:00|4859|4858|4859|4858|4861.5|4860.5|4856.5|4855|30421
1656925800000|2022-07-04 09:10:00|4859.5|4858.5|4859.5|4858.5|4860|4859.5|4853|4851.5|13441
1656926100000|2022-07-04 09:15:00|4860|4859|4855.5|4854.5|4863|4861.5|4855.5|4854.5|7230
1656926400000|2022-07-04 09:20:00|4855|4854|4866|4865|4866.5|4865|4854|4852.5|10109
1656926700000|2022-07-04 09:25:00|4865.5|4864.5|4846|4845|4866|4864.5|4845.5|4844.5|61866
1656927000000|2022-07-04 09:30:00|4845.5|4844.5|4862|4861.5|4865.5|4864.5|4842.5|4841|23792
1656927300000|2022-07-04 09:35:00|4862.5|4862|4872|4870.5|4876|4874.5|4862.5|4862|18832
1656927600000|2022-07-04 09:40:00|4871.5|4870|4879|4877.5|4881.5|4880.5|4868|4866|71744
1656927900000|2022-07-04 09:45:00|4878.5|4878|4888.5|4887|4889|4888|4878|4877|52142
1656928200000|2022-07-04 09:50:00|4889|4887.5|4893|4891.5|4894.5|4893.5|4889|4887|42344
1656928500000|2022-07-04 09:55:00|4893.5|4892|4893|4891.5|4897|4895.5|4891|4890|56269
1656928800000|2022-07-04 10:00:00|4892.5|4892|4884.5|4883.5|4894|4893|4883.5|4883|36793
1656929100000|2022-07-04 10:05:00|4884|4883|4877|4876.5|4884.5|4884|4877|4876.5|21960
1656929400000|2022-07-04 10:10:00|4876.5|4875.5|4873|4872|4879.5|4878|4873|4872|13146
1656929700000|2022-07-04 10:15:00|4873.5|4872.5|4873|4872|4874.5|4873.5|4868|4867.5|16643
1656930000000|2022-07-04 10:20:00|4873.5|4872.5|4870.5|4869.5|4873.5|4872.5|4867.5|4866.5|18796
1656930300000|2022-07-04 10:25:00|4871|4869|4872.5|4872|4873|4872|4865|4864.5|13855
1656930600000|2022-07-04 10:30:00|4872|4871.5|4880|4878.5|4880.5|4879.5|4869.5|4868.5|7073
1656930900000|2022-07-04 10:35:00|4879.5|4879|4878.5|4877|4883|4882|4876|4875|15626
1656931200000|2022-07-04 10:40:00|4878|4876.5|4874.5|4873|4878|4876.5|4871.5|4870|8824
1656931500000|2022-07-04 10:45:00|4875|4873.5|4872.5|4871|4878|4877.5|4872.5|4871|6994
1656931800000|2022-07-04 10:50:00|4873|4871.5|4875|4873.5|4875.5|4875|4871.5|4871|8187
1656932100000|2022-07-04 10:55:00|4874.5|4873|4872|4871|4875.5|4874.5|4870.5|4870|9393
1656932400000|2022-07-04 11:00:00|4872.5|4871.5|4873.5|4872|4876|4875|4872|4871.5|10099
1656932700000|2022-07-04 11:05:00|4873|4872.5|4874.5|4873|4876|4874.5|4872|4871.5|8306
1656933000000|2022-07-04 11:10:00|4874|4873.5|4878|4876.5|4879.5|4878.5|4874|4873|6137
1656933300000|2022-07-04 11:15:00|4877.5|4877|4870|4869|4878|4877.5|4870|4869|8284
1656933600000|2022-07-04 11:20:00|4870.5|4869.5|4874|4873|4875|4874|4870|4869|7304
1656933900000|2022-07-04 11:25:00|4873.5|4872.5|4877.5|4876|4877.5|4876.5|4872|4871.5|5904
1656934200000|2022-07-04 11:30:00|4877|4876.5|4878|4877|4881|4879.5|4876.5|4875.5|4398
1656934500000|2022-07-04 11:35:00|4878.5|4877.5|4883.5|4882|4884|4883.5|4878.5|4877.5|9581
1656934800000|2022-07-04 11:40:00|4884|4882.5|4888|4887.5|4888|4887.5|4883.5|4882.5|7246
1656935100000|2022-07-04 11:45:00|4887.5|4887|4882|4881|4888|4887|4881|4880|3416
1656935400000|2022-07-04 11:50:00|4882.5|4881.5|4888|4886.5|4888|4886.5|4882.5|4881.5|3321
1656935700000|2022-07-04 11:55:00|4887.5|4887|4881|4879.5|4890|4889|4880.5|4879.5|10350
1656936000000|2022-07-04 12:00:00|4880.5|4880|4879.5|4878.5|4883|4882|4877.5|4877|9705
1656936300000|2022-07-04 12:05:00|4880|4879|4873.5|4872.5|4883|4881|4873.5|4872.5|19534
1656936600000|2022-07-04 12:10:00|4873|4872|4867.5|4866.5|4874|4873|4866.5|4865.5|10666
1656936900000|2022-07-04 12:15:00|4868|4867|4866.5|4865.5|4868.5|4867.5|4864.5|4864|8196
1656937200000|2022-07-04 12:20:00|4867|4866|4874|4872.5|4874.5|4873.5|4865|4864|16317
1656937500000|2022-07-04 12:25:00|4874.5|4873|4869|4868|4875.5|4875|4867|4866|9598
1656937800000|2022-07-04 12:30:00|4868.5|4867.5|4875|4874|4875|4874|4868.5|4867|6506
1656938100000|2022-07-04 12:35:00|4875.5|4874.5|4872|4870.5|4877.5|4877|4869|4867.5|11912
1656938400000|2022-07-04 12:40:00|4872.5|4871|4879|4878.5|4879.5|4878.5|4872.5|4870.5|7880
1656938700000|2022-07-04 12:45:00|4879.5|4878|4877.5|4876.5|4882|4881|4877|4876|9254
1656939000000|2022-07-04 12:50:00|4878|4877|4878|4876.5|4881|4879.5|4876.5|4875.5|6162
1656939300000|2022-07-04 12:55:00|4877.5|4876|4872.5|4871.5|4881.5|4880.5|4871.5|4870|11174
1656939600000|2022-07-04 13:00:00|4873|4872|4885|4883.5|4885.5|4884|4872.5|4872|8912
1656939900000|2022-07-04 13:05:00|4884.5|4883|4881.5|4880.5|4886|4885.5|4881.5|4880.5|5887
1656940200000|2022-07-04 13:10:00|4881|4881|4872.5|4871.5|4881.5|4881|4869|4868|14942
1656940500000|2022-07-04 13:15:00|4873|4872|4874|4873|4875.5|4874.5|4870.5|4869|5915
1656940800000|2022-07-04 13:20:00|4874.5|4873.5|4873|4872|4875|4874|4868.5|4867.5|6438
1656941100000|2022-07-04 13:25:00|4873.5|4872.5|4870|4869.5|4877.5|4876.5|4870|4869.5|10514
1656941400000|2022-07-04 13:30:00|4870.5|4870|4869.5|4868.5|4876|4875|4866.5|4865|16506
1656941700000|2022-07-04 13:35:00|4870|4869|4866.5|4865.5|4871.5|4870.5|4866.5|4865.5|10630
1656942000000|2022-07-04 13:40:00|4867|4866|4863|4862|4870|4869|4861|4860.5|11396
1656942300000|2022-07-04 13:45:00|4862.5|4861.5|4853.5|4852.5|4865.5|4864.5|4853.5|4852|9691
1656942600000|2022-07-04 13:50:00|4854|4853|4859.5|4858.5|4861.5|4860|4854|4852.5|11617
1656942900000|2022-07-04 13:55:00|4859|4859|4858.5|4857.5|4862.5|4862|4855.5|4855|10416
1656943200000|2022-07-04 14:00:00|4858|4857|4856|4855|4858.5|4857.5|4851|4850.5|25174
1656943500000|2022-07-04 14:05:00|4855.5|4855.5|4859|4858|4859|4858.5|4852.5|4851.5|10703
1656943800000|2022-07-04 14:10:00|4859.5|4858.5|4851.5|4850.5|4865.5|4864|4850|4848.5|437454
1656944100000|2022-07-04 14:15:00|4852|4851|4853|4852.5|4855.5|4854.5|4848|4847|14361
1656944400000|2022-07-04 14:20:00|4853.5|4853|4859|4858|4859.5|4858.5|4852|4851.5|14535
1656944700000|2022-07-04 14:25:00|4859.5|4858.5|4854.5|4854|4864|4863|4854|4852.5|10917
1656945000000|2022-07-04 14:30:00|4854|4853|4847.5|4847|4854.5|4854|4846.5|4846|21204
1656945300000|2022-07-04 14:35:00|4847|4846|4846.5|4845.5|4847.5|4847|4841.5|4840|12096
1656945600000|2022-07-04 14:40:00|4846|4845|4849|4848.5|4850|4849|4845|4844|12366
1656945900000|2022-07-04 14:45:00|4848.5|4848|4848|4847.5|4851.5|4851|4844|4843.5|33117
1656946200000|2022-07-04 14:50:00|4848.5|4848|4851.5|4850.5|4854.5|4853.5|4848.5|4848|15781
1656946500000|2022-07-04 14:55:00|4851|4850|4855|4854|4855.5|4854|4849|4848.5|16761
1656946800000|2022-07-04 15:00:00|4855.5|4854.5|4854.5|4853.5|4856.5|4855.5|4851.5|4851|23085
1656947100000|2022-07-04 15:05:00|4854|4854|4848|4847|4854.5|4854|4847.5|4846.5|15717
1656947400000|2022-07-04 15:10:00|4847.5|4846.5|4848|4847|4850.5|4850|4845|4844.5|19267
1656947700000|2022-07-04 15:15:00|4847.5|4846.5|4844|4843|4847.5|4846.5|4840|4838.5|25536
1656948000000|2022-07-04 15:20:00|4844.5|4843.5|4847|4846.5|4851.5|4851|4844.5|4843.5|23278
1656948300000|2022-07-04 15:25:00|4847.5|4847|4841|4838.5|4848|4847|4839.5|4838|21138
1657004400000|2022-07-05 07:00:00|4861|4854.5|4833|4830|4866.5|4859.5|4826|4824|51290
1657004700000|2022-07-05 07:05:00|4832.5|4829.5|4834.5|4832.5|4836|4833.5|4821.5|4819.5|26548
1657005000000|2022-07-05 07:10:00|4834|4832|4836.5|4834.5|4842.5|4840.5|4826|4825|42381
1657005300000|2022-07-05 07:15:00|4836|4835|4825.5|4824.5|4837.5|4836|4823.5|4822.5|50840
1657005600000|2022-07-05 07:20:00|4826|4824|4802|4801|4826|4824.5|4798|4797|48840
1657005900000|2022-07-05 07:25:00|4801.5|4800.5|4790.5|4789.5|4803|4802|4784.5|4783|52727
1657006200000|2022-07-05 07:30:00|4790|4789|4800|4798.5|4800|4798.5|4780.5|4780|20515
1657006500000|2022-07-05 07:35:00|4799.5|4798|4789|4788|4800|4798.5|4784|4782|20034
1657006800000|2022-07-05 07:40:00|4789.5|4788.5|4762.5|4761|4791.5|4789.5|4758.5|4757.5|19762
1657007100000|2022-07-05 07:45:00|4762|4760.5|4780|4778.5|4783|4782|4756.5|4754.5|27417
1657007400000|2022-07-05 07:50:00|4780.5|4779|4779.5|4777.5|4784.5|4783.5|4772.5|4771|12058
1657007700000|2022-07-05 07:55:00|4780|4778|4774|4773|4782|4780.5|4771|4770|21051
1657008000000|2022-07-05 08:00:00|4774.5|4773.5|4784.5|4783.5|4787.5|4786|4773.5|4773|17179
1657008300000|2022-07-05 08:05:00|4785|4784|4773|4772|4788.5|4787|4769|4767.5|32134
1657008600000|2022-07-05 08:10:00|4773.5|4772.5|4772.5|4771|4782.5|4781.5|4770.5|4770|13721
1657008900000|2022-07-05 08:15:00|4772|4770.5|4765.5|4764|4772.5|4771|4754.5|4753|27083
1657009200000|2022-07-05 08:20:00|4765|4763.5|4770.5|4768.5|4770.5|4768.5|4759|4758|17908
1657009500000|2022-07-05 08:25:00|4770|4769|4757.5|4756|4773|4771.5|4757.5|4756|32024
1657009800000|2022-07-05 08:30:00|4757|4755|4761.5|4760|4764.5|4762.5|4754.5|4753|19590
1657010100000|2022-07-05 08:35:00|4761|4759.5|4765|4763.5|4768|4766.5|4753.5|4752.5|36384
1657010400000|2022-07-05 08:40:00|4765.5|4764|4749.5|4748|4766|4765|4748.5|4748|26934
1657010700000|2022-07-05 08:45:00|4749|4747.5|4735.5|4734.5|4752|4751|4734|4733|22015
1657011000000|2022-07-05 08:50:00|4735|4734|4746.5|4745|4746.5|4746|4730|4729|27898
1657011300000|2022-07-05 08:55:00|4746|4744.5|4742.5|4741|4746.5|4744.5|4737|4736|15159
1657011600000|2022-07-05 09:00:00|4743.5|4741.5|4740|4738.5|4754|4752|4734.5|4733.5|33604
1657011900000|2022-07-05 09:05:00|4739.5|4739|4732.5|4731|4740|4739.5|4731|4730|23811
1657012200000|2022-07-05 09:10:00|4732|4730.5|4745.5|4744|4746.5|4745|4727.5|4726|24634
1657012500000|2022-07-05 09:15:00|4745|4744.5|4740.5|4739.5|4754|4752|4738.5|4737.5|26256
1657012800000|2022-07-05 09:20:00|4741|4740|4751.5|4750.5|4755|4753.5|4739.5|4739|31180
1657013100000|2022-07-05 09:25:00|4752|4751|4738.5|4737.5|4754.5|4753|4737.5|4736.5|42613
1657013400000|2022-07-05 09:30:00|4739|4738|4740.5|4739.5|4745|4743.5|4736|4735|46500
1657013700000|2022-07-05 09:35:00|4740|4739|4744.5|4743.5|4748|4747|4738|4737.5|38198
1657014000000|2022-07-05 09:40:00|4745|4744|4756.5|4755.5|4758|4756.5|4742.5|4742|24205
1657014300000|2022-07-05 09:45:00|4756|4755|4749.5|4748.5|4757.5|4756.5|4748.5|4748|14824
1657014600000|2022-07-05 09:50:00|4749|4748|4755|4754|4757|4755.5|4747.5|4747|25039
1657014900000|2022-07-05 09:55:00|4754.5|4753.5|4756|4755|4760.5|4759.5|4753|4752|53638
1657015200000|2022-07-05 10:00:00|4755.5|4754.5|4757.5|4756.5|4758|4757|4755|4754.5|16439
1657015500000|2022-07-05 10:05:00|4757|4756|4755|4754|4757.5|4757|4746.5|4746|42380
1657015800000|2022-07-05 10:10:00|4754.5|4753.5|4753.5|4752.5|4755|4754.5|4750|4749.5|29939
1657016100000|2022-07-05 10:15:00|4753|4752|4743.5|4742|4753.5|4752.5|4742.5|4741.5|31967
1657016400000|2022-07-05 10:20:00|4743|4742.5|4737|4736|4745.5|4743.5|4736|4735.5|32347
1657016700000|2022-07-05 10:25:00|4737.5|4736.5|4738.5|4737.5|4740.5|4739.5|4736|4735.5|23115
1657017000000|2022-07-05 10:30:00|4738|4737|4739.5|4738|4744|4742.5|4738|4737|10973
1657017300000|2022-07-05 10:35:00|4740|4738.5|4737.5|4737|4741.5|4740|4735.5|4734|22999
1657017600000|2022-07-05 10:40:00|4737|4736.5|4728.5|4727.5|4739|4738|4728.5|4727.5|19942
1657017900000|2022-07-05 10:45:00|4729|4728|4728|4727|4731|4730.5|4726.5|4725.5|14689
1657018200000|2022-07-05 10:50:00|4727.5|4726.5|4736.5|4735|4737|4736.5|4726.5|4725.5|29284
1657018500000|2022-07-05 10:55:00|4736|4734.5|4735.5|4734|4737.5|4736.5|4730.5|4730|25005
1657018800000|2022-07-05 11:00:00|4736|4734.5|4728.5|4727|4739.5|4739|4727|4725.5|17206
1657019100000|2022-07-05 11:05:00|4728|4726.5|4716.5|4715|4728|4727|4715.5|4714|28793
1657019400000|2022-07-05 11:10:00|4717|4715.5|4712|4711|4717.5|4716.5|4707|4705.5|34829
1657019700000|2022-07-05 11:15:00|4711.5|4710.5|4700|4698.5|4716|4714|4699.5|4698.5|44747
1657020000000|2022-07-05 11:20:00|4699.5|4699|4714.5|4713|4714.5|4713|4699.5|4698.5|70458
1657020300000|2022-07-05 11:25:00|4714|4712.5|4713|4712|4720.5|4719.5|4709.5|4708|12265
1657020600000|2022-07-05 11:30:00|4713.5|4712.5|4717.5|4716.5|4721.5|4720|4706|4705|14771
1657020900000|2022-07-05 11:35:00|4717|4716|4716|4714.5|4721|4720|4713|4712|16969
1657021200000|2022-07-05 11:40:00|4716.5|4715|4700|4698.5|4721|4720.5|4699|4698.5|35574
1657021500000|2022-07-05 11:45:00|4699.5|4698|4693|4692.5|4700.5|4699.5|4693|4692.5|22499
1657021800000|2022-07-05 11:50:00|4693.5|4692|4684.5|4683|4697|4695.5|4683|4682.5|24525
1657022100000|2022-07-05 11:55:00|4684|4683.5|4685|4684|4688.5|4687|4677.5|4676|27918
1657022400000|2022-07-05 12:00:00|4684.5|4684.5|4671.5|4670.5|4684.5|4684.5|4671|4670.5|544606
1657022700000|2022-07-05 12:05:00|4672|4671|4666|4664.5|4675.5|4674.5|4664|4662.5|28513
1657023000000|2022-07-05 12:10:00|4665.5|4665|4667|4665.5|4674.5|4674|4664|4662.5|55833
1657023300000|2022-07-05 12:15:00|4666.5|4665|4669.5|4668|4673|4671.5|4659.5|4658|30116
1657023600000|2022-07-05 12:20:00|4670.5|4668.5|4666.5|4665|4672.5|4671|4658.5|4657.5|21370
1657023900000|2022-07-05 12:25:00|4666|4664.5|4674.5|4673|4676|4674.5|4660.5|4659.5|36216
1657024200000|2022-07-05 12:30:00|4674|4672.5|4684|4682.5|4685.5|4684|4668.5|4666.5|19266
1657024500000|2022-07-05 12:35:00|4684.5|4683|4690|4688.5|4694.5|4692.5|4672.5|4671|18997
1657024800000|2022-07-05 12:40:00|4690.5|4689|4686|4684.5|4691.5|4691|4682|4680|14710
1657025100000|2022-07-05 12:45:00|4686.5|4685|4685|4683.5|4687|4686|4676|4674.5|10605
1657025400000|2022-07-05 12:50:00|4684.5|4684|4693|4692|4694.5|4693.5|4682.5|4681.5|26223
1657025700000|2022-07-05 12:55:00|4692.5|4691.5|4693.5|4692|4696|4695|4685|4683.5|29270
1657026000000|2022-07-05 13:00:00|4693|4691|4667.5|4667|4693.5|4693|4662.5|4660.5|49485
1657026300000|2022-07-05 13:05:00|4668|4666.5|4663.5|4662.5|4671|4669.5|4661|4660|25429
1657026600000|2022-07-05 13:10:00|4664.5|4663|4669|4667.5|4672|4671|4664|4662.5|18494
1657026900000|2022-07-05 13:15:00|4669.5|4668|4652.5|4651|4674|4673|4652|4650.5|40203
1657027200000|2022-07-05 13:20:00|4653|4651.5|4656.5|4655|4658|4656|4644|4643|87263
1657027500000|2022-07-05 13:25:00|4657|4655.5|4681.5|4680|4684|4682.5|4655|4653.5|105077
1657027800000|2022-07-05 13:30:00|4683|4680.5|4664.5|4662.5|4688.5|4687|4655|4653.5|147842
1657028100000|2022-07-05 13:35:00|4664|4662|4639.5|4638|4673.5|4672|4638|4637|79017
1657028400000|2022-07-05 13:40:00|4640|4638.5|4649|4647.5|4665.5|4664|4637.5|4636.5|174616
1657028700000|2022-07-05 13:45:00|4648.5|4648|4647|4645.5|4658.5|4658|4642.5|4642|98143
1657029000000|2022-07-05 13:50:00|4646.5|4645|4659.5|4658.5|4662|4661|4641|4640|102739
1657029300000|2022-07-05 13:55:00|4660|4659|4658|4657|4671.5|4669.5|4657.5|4656.5|98168
1657029600000|2022-07-05 14:00:00|4657.5|4656.5|4651|4650|4657.5|4657|4640|4638|121117
1657029900000|2022-07-05 14:05:00|4650.5|4649.5|4652.5|4651.5|4659|4658|4642.5|4641.5|103235
1657030200000|2022-07-05 14:10:00|4652|4651|4655.5|4654.5|4660.5|4660|4639.5|4638|133121
1657030500000|2022-07-05 14:15:00|4655|4654|4655|4654|4657.5|4657|4644|4642.5|120423
1657030800000|2022-07-05 14:20:00|4654.5|4653.5|4648.5|4647.5|4655.5|4655|4643.5|4643|79504
1657031100000|2022-07-05 14:25:00|4649|4648|4636|4635|4649|4648.5|4631.5|4630.5|88418
1657031400000|2022-07-05 14:30:00|4636.5|4635.5|4648|4647.5|4654.5|4654|4626|4625|165364
1657031700000|2022-07-05 14:35:00|4648.5|4647|4662|4661|4666.5|4666|4647.5|4647|90533
1657032000000|2022-07-05 14:40:00|4662.5|4661.5|4649|4648|4666|4665|4648.5|4648|79742
1657032300000|2022-07-05 14:45:00|4649.5|4648.5|4648|4647|4650.5|4650|4638.5|4637.5|48334
1657032600000|2022-07-05 14:50:00|4648.5|4647.5|4649|4648|4650.5|4650|4641.5|4641|79792
1657032900000|2022-07-05 14:55:00|4648.5|4647.5|4659.5|4658.5|4664|4663|4647.5|4646.5|50134
1657033200000|2022-07-05 15:00:00|4659|4658|4651|4650.5|4659|4658|4643.5|4642.5|99679
1657033500000|2022-07-05 15:05:00|4650.5|4650|4647|4646.5|4654|4652.5|4642|4641|67687
1657033800000|2022-07-05 15:10:00|4646.5|4646|4642.5|4642|4647|4646.5|4633|4632|95734
1657034100000|2022-07-05 15:15:00|4643|4641.5|4642.5|4642|4647|4646|4638.5|4637.5|110338
1657034400000|2022-07-05 15:20:00|4643|4642.5|4632|4631.5|4650|4649.5|4632|4631.5|108413
1657034700000|2022-07-05 15:25:00|4631.5|4631|4639|4636.5|4642|4641|4631|4630.5|128592
1657090800000|2022-07-06 07:00:00|4624.5|4612|4707.5|4704.5|4715|4710|4617.5|4601|143497
1657091100000|2022-07-06 07:05:00|4707|4705|4661.5|4658.5|4707.5|4705|4649.5|4648|46008
1657091400000|2022-07-06 07:10:00|4662|4659|4679|4676.5|4695.5|4693|4660|4659|46579
1657091700000|2022-07-06 07:15:00|4679.5|4677.5|4717|4714.5|4718.5|4716|4678.5|4676|43604
1657092000000|2022-07-06 07:20:00|4717.5|4715.5|4757|4755|4761.5|4758.5|4707|4704.5|69562
1657092300000|2022-07-06 07:25:00|4757.5|4755.5|4771.5|4769.5|4780.5|4778.5|4752.5|4751|62681
1657092600000|2022-07-06 07:30:00|4771|4770|4752|4750.5|4772|4771|4747|4745.5|64069
1657092900000|2022-07-06 07:35:00|4751.5|4750|4747|4745|4758.5|4757|4743.5|4741.5|24131
1657093200000|2022-07-06 07:40:00|4746.5|4745.5|4749|4747|4764.5|4762.5|4739|4738|126589
1657093500000|2022-07-06 07:45:00|4748.5|4747.5|4743.5|4741.5|4755|4753.5|4739.5|4738.5|22729
1657093800000|2022-07-06 07:50:00|4744|4742|4767.5|4765.5|4776.5|4774.5|4742.5|4741|23345
1657094100000|2022-07-06 07:55:00|4768|4765|4746.5|4745.5|4768|4765.5|4744|4742.5|36477
1657094400000|2022-07-06 08:00:00|4747|4746|4755|4753|4765.5|4764.5|4744.5|4743.5|70034
1657094700000|2022-07-06 08:05:00|4754|4753.5|4758|4756.5|4763.5|4762|4739.5|4738.5|29935
1657095000000|2022-07-06 08:10:00|4757.5|4756|4754.5|4753|4759.5|4758|4751|4749.5|15574
1657095300000|2022-07-06 08:15:00|4753.5|4753.5|4743|4741|4754.5|4753.5|4739|4738|19455
1657095600000|2022-07-06 08:20:00|4743.5|4741.5|4751|4749.5|4752.5|4751|4740|4739.5|12419
1657095900000|2022-07-06 08:25:00|4751.5|4750|4732.5|4730.5|4754|4752.5|4730.5|4728.5|17393
1657096200000|2022-07-06 08:30:00|4732|4730|4720|4718.5|4732|4730|4719.5|4718|24157
1657096500000|2022-07-06 08:35:00|4720.5|4719|4715|4713.5|4722|4720.5|4713.5|4712.5|13086
1657096800000|2022-07-06 08:40:00|4715.5|4714|4706|4704.5|4715.5|4714|4701.5|4700.5|21926
1657097100000|2022-07-06 08:45:00|4705.5|4704|4699|4697|4707.5|4706|4696|4694|13510
1657097400000|2022-07-06 08:50:00|4698.5|4697.5|4716|4714.5|4718|4716.5|4698.5|4697|22393
1657097700000|2022-07-06 08:55:00|4716.5|4715|4710.5|4709|4721.5|4720.5|4710|4709|20012
1657098000000|2022-07-06 09:00:00|4710|4708.5|4708.5|4706.5|4710|4709|4701|4700|53689
1657098300000|2022-07-06 09:05:00|4708|4706|4711.5|4709.5|4712.5|4711.5|4701.5|4701|14318
1657098600000|2022-07-06 09:10:00|4712|4710|4703|4701.5|4719.5|4719|4701.5|4700|43385
1657098900000|2022-07-06 09:15:00|4703.5|4702|4714.5|4713|4716|4714|4703.5|4702|12273
1657099200000|2022-07-06 09:20:00|4715|4713.5|4719|4717.5|4721.5|4720|4712|4711|25219
1657099500000|2022-07-06 09:25:00|4718.5|4717|4738|4736.5|4743|4741.5|4716.5|4715.5|17139
1657099800000|2022-07-06 09:30:00|4739|4737|4732|4730.5|4739|4737.5|4728.5|4727|22328
1657100100000|2022-07-06 09:35:00|4732.5|4731|4728|4726.5|4735.5|4735|4726.5|4725|13505
1657100400000|2022-07-06 09:40:00|4729|4727|4725|4724.5|4733.5|4732|4725|4724.5|13774
1657100700000|2022-07-06 09:45:00|4724.5|4723.5|4736|4735|4736.5|4735.5|4720|4719.5|24736
1657101000000|2022-07-06 09:50:00|4737|4735.5|4738|4737|4743|4742|4731|4730.5|27864
1657101300000|2022-07-06 09:55:00|4737.5|4736.5|4738|4737|4741.5|4741|4734.5|4733|27523
1657101600000|2022-07-06 10:00:00|4738.5|4737.5|4741.5|4740.5|4749|4747.5|4738.5|4737|19348
1657101900000|2022-07-06 10:05:00|4742|4741|4760|4758.5|4760|4759|4741.5|4740.5|17527
1657102200000|2022-07-06 10:10:00|4759|4758|4765.5|4765|4766.5|4765.5|4756|4755|32262
1657102500000|2022-07-06 10:15:00|4765|4764.5|4762|4760.5|4768.5|4768|4759.5|4759|20146
1657102800000|2022-07-06 10:20:00|4762.5|4761|4770|4768.5|4770|4769.5|4761|4760|20364
1657103100000|2022-07-06 10:25:00|4770.5|4769|4778.5|4777.5|4781.5|4779.5|4768|4767|28303
1657103400000|2022-07-06 10:30:00|4779|4778|4791|4790.5|4793|4792|4776.5|4775.5|24850
1657103700000|2022-07-06 10:35:00|4791.5|4789.5|4791.5|4789.5|4795.5|4794.5|4782.5|4782|24737
1657104000000|2022-07-06 10:40:00|4791|4789|4790|4789.5|4793.5|4792.5|4786|4785|21153
1657104300000|2022-07-06 10:45:00|4790.5|4790|4789|4787.5|4792|4791|4785|4784.5|29907
1657104600000|2022-07-06 10:50:00|4788.5|4787|4781.5|4780.5|4790.5|4789.5|4779|4778.5|31119
1657104900000|2022-07-06 10:55:00|4782|4781|4786.5|4785.5|4789|4788|4782|4781|20585
1657105200000|2022-07-06 11:00:00|4786|4785|4784|4783|4786.5|4785|4780|4779.5|19420
1657105500000|2022-07-06 11:05:00|4784.5|4782.5|4781|4780|4787.5|4786.5|4777.5|4776.5|13407
1657105800000|2022-07-06 11:10:00|4781.5|4780.5|4788.5|4787.5|4789.5|4788|4781.5|4780.5|9947
1657106100000|2022-07-06 11:15:00|4789|4788|4791|4789.5|4793|4791.5|4785.5|4784.5|12448
1657106400000|2022-07-06 11:20:00|4791.5|4790|4793|4791|4793|4791.5|4786|4785.5|10450
1657106700000|2022-07-06 11:25:00|4792.5|4791.5|4798.5|4797.5|4802|4801.5|4791.5|4790.5|16897
1657107000000|2022-07-06 11:30:00|4798|4797|4792|4791|4800.5|4799|4789.5|4788|48745
1657107300000|2022-07-06 11:35:00|4792.5|4791.5|4800|4798.5|4801|4799.5|4787.5|4787|12157
1657107600000|2022-07-06 11:40:00|4799.5|4798|4787.5|4786|4799.5|4798|4782.5|4781|72664
1657107900000|2022-07-06 11:45:00|4788|4786.5|4785.5|4784.5|4789|4788|4785|4784|9876
1657108200000|2022-07-06 11:50:00|4785|4784|4773.5|4772|4785|4784|4771.5|4770|20766
1657108500000|2022-07-06 11:55:00|4774|4772.5|4770.5|4770|4779|4778.5|4769|4768|41431
1657108800000|2022-07-06 12:00:00|4770|4769.5|4752|4750.5|4770.5|4769.5|4740.5|4740|56828
1657109100000|2022-07-06 12:05:00|4751.5|4750|4779|4777.5|4779|4778.5|4751|4750|12763
1657109400000|2022-07-06 12:10:00|4778.5|4778|4772.5|4771|4780.5|4779|4770.5|4769.5|15979
1657109700000|2022-07-06 12:15:00|4772|4770.5|4768|4767|4772|4770.5|4758|4757|13638
1657110000000|2022-07-06 12:20:00|4767.5|4766.5|4764.5|4764|4772|4771|4762|4761.5|21916
1657110300000|2022-07-06 12:25:00|4764|4763.5|4749.5|4748.5|4764|4763.5|4749|4747.5|15750
1657110600000|2022-07-06 12:30:00|4750|4748|4753.5|4752|4755|4753.5|4745|4744.5|15011
1657110900000|2022-07-06 12:35:00|4754|4752.5|4749.5|4748.5|4758|4756.5|4746|4745|23053
1657111200000|2022-07-06 12:40:00|4749|4749|4748.5|4747.5|4749.5|4749|4743.5|4742|29818
1657111500000|2022-07-06 12:45:00|4749|4748|4763.5|4762|4763.5|4762.5|4745.5|4744.5|18244
1657111800000|2022-07-06 12:50:00|4764|4762.5|4760.5|4759.5|4768|4767|4753.5|4752.5|16863
1657112100000|2022-07-06 12:55:00|4759.5|4758.5|4757.5|4756.5|4763|4761.5|4751|4749.5|15939
1657112400000|2022-07-06 13:00:00|4757|4756|4762.5|4761.5|4768.5|4767|4754.5|4753.5|13110
1657112700000|2022-07-06 13:05:00|4762|4761|4772|4770.5|4774.5|4773|4758|4757|17837
1657113000000|2022-07-06 13:10:00|4771.5|4770|4754.5|4753.5|4774|4772.5|4754.5|4753.5|21879
1657113300000|2022-07-06 13:15:00|4755|4754|4742|4740.5|4760.5|4759|4739|4737.5|27157
1657113600000|2022-07-06 13:20:00|4742.5|4741|4746|4745|4750.5|4749.5|4742.5|4740.5|22318
1657113900000|2022-07-06 13:25:00|4745.5|4744.5|4728.5|4727|4746|4745|4727|4726|38735
1657114200000|2022-07-06 13:30:00|4729|4727.5|4737|4735.5|4743.5|4742.5|4720.5|4720|118901
1657114500000|2022-07-06 13:35:00|4737.5|4736|4741|4739.5|4754|4752.5|4734.5|4733.5|87469
1657114800000|2022-07-06 13:40:00|4740.5|4740|4738.5|4737|4741|4740.5|4723.5|4722.5|78224
1657115100000|2022-07-06 13:45:00|4738|4738|4731|4730|4741.5|4740.5|4729|4727.5|66814
1657115400000|2022-07-06 13:50:00|4731.5|4730.5|4717.5|4716.5|4733|4732.5|4703.5|4702.5|95070
1657115700000|2022-07-06 13:55:00|4717|4716|4706|4704|4718|4717|4703.5|4702.5|53181
1657116000000|2022-07-06 14:00:00|4704.5|4703.5|4718.5|4717.5|4722|4720.5|4697.5|4696.5|69776
1657116300000|2022-07-06 14:05:00|4718|4716.5|4732.5|4731|4739|4738.5|4717|4715.5|70449
1657116600000|2022-07-06 14:10:00|4732|4730.5|4715.5|4714.5|4732.5|4731.5|4704.5|4703.5|37778
1657116900000|2022-07-06 14:15:00|4716|4715|4697.5|4697|4721.5|4720|4697|4696|45358
1657117200000|2022-07-06 14:20:00|4697|4696.5|4705|4704.5|4709|4708|4693.5|4693|41941
1657117500000|2022-07-06 14:25:00|4704.5|4704|4711|4709.5|4714.5|4713.5|4702.5|4702|40439
1657117800000|2022-07-06 14:30:00|4711.5|4710|4706.5|4705.5|4714|4713.5|4704.5|4703.5|53484
1657118100000|2022-07-06 14:35:00|4707|4706|4690.5|4689|4712|4710.5|4689.5|4688.5|43246
1657118400000|2022-07-06 14:40:00|4690|4689.5|4690|4689|4696.5|4695|4687.5|4686.5|43228
1657118700000|2022-07-06 14:45:00|4690.5|4689.5|4684|4683|4697|4696|4683.5|4683|37100
1657119000000|2022-07-06 14:50:00|4683.5|4682.5|4683|4682|4686.5|4685.5|4675.5|4675|99061
1657119300000|2022-07-06 14:55:00|4682.5|4681.5|4688.5|4687.5|4689|4688|4682|4681|66824
1657119600000|2022-07-06 15:00:00|4689|4688|4675.5|4675|4690.5|4690|4675.5|4675|76936
1657119900000|2022-07-06 15:05:00|4675|4674.5|4681.5|4680|4688|4687.5|4675|4674|60682
1657120200000|2022-07-06 15:10:00|4681|4680.5|4683|4682|4684.5|4684|4677.5|4677|112384
1657120500000|2022-07-06 15:15:00|4682.5|4681.5|4684.5|4683.5|4686|4685|4678|4677.5|83587
1657120800000|2022-07-06 15:20:00|4684|4683|4686|4685|4688.5|4687.5|4677.5|4677|58740
1657121100000|2022-07-06 15:25:00|4685.5|4684.5|4679.5|4677.5|4692|4691|4673.5|4672|80989
1657177200000|2022-07-07 07:00:00|4740.5|4732|4791.5|4786.5|4794.5|4788|4739.5|4732|51065
1657177500000|2022-07-07 07:05:00|4791|4787|4782|4780.5|4804|4799.5|4781|4778.5|80915
1657177800000|2022-07-07 07:10:00|4781.5|4780|4732|4731|4781.5|4780|4729.5|4725.5|84962
1657178100000|2022-07-07 07:15:00|4732.5|4731.5|4740|4738|4744.5|4744|4731|4727.5|61561
1657178400000|2022-07-07 07:20:00|4739.5|4737.5|4770|4768.5|4777|4774.5|4738|4736.5|31865
1657178700000|2022-07-07 07:25:00|4769.5|4768|4773|4771|4778|4776.5|4767|4765.5|18479
1657179000000|2022-07-07 07:30:00|4772.5|4771.5|4793|4791.5|4796.5|4794.5|4772.5|4771|39435
1657179300000|2022-07-07 07:35:00|4793.5|4792|4805.5|4804.5|4808.5|4807.5|4789.5|4788|33178
1657179600000|2022-07-07 07:40:00|4806|4805|4818.5|4817.5|4827|4825.5|4804.5|4804|31020
1657179900000|2022-07-07 07:45:00|4818|4816.5|4804|4803|4820|4818|4801|4799.5|29287
1657180200000|2022-07-07 07:50:00|4803.5|4802.5|4802.5|4800.5|4812|4811|4797.5|4796|38395
1657180500000|2022-07-07 07:55:00|4802|4801|4800|4799|4807|4805.5|4797.5|4796.5|43158
1657180800000|2022-07-07 08:00:00|4799.5|4798.5|4794|4793|4805|4804|4794|4793|56133
1657181100000|2022-07-07 08:05:00|4793.5|4792.5|4807.5|4806.5|4809|4807.5|4789.5|4788.5|35500
1657181400000|2022-07-07 08:10:00|4807|4806|4797|4796.5|4808.5|4807.5|4797|4796|35867
1657181700000|2022-07-07 08:15:00|4796.5|4796|4797|4796|4801.5|4800|4792.5|4791.5|24243
1657182000000|2022-07-07 08:20:00|4797.5|4796.5|4798|4796.5|4799.5|4798.5|4788.5|4788|20551
1657182300000|2022-07-07 08:25:00|4798.5|4797|4805.5|4804.5|4808.5|4807.5|4797.5|4796.5|41516
1657182600000|2022-07-07 08:30:00|4806|4805|4817.5|4816.5|4821.5|4820|4806|4804.5|37525
1657182900000|2022-07-07 08:35:00|4818|4817|4811.5|4811|4821.5|4820.5|4809|4808|83484
1657183200000|2022-07-07 08:40:00|4811|4810.5|4803|4802|4811.5|4810.5|4797.5|4796.5|23400
1657183500000|2022-07-07 08:45:00|4802.5|4801.5|4781|4779.5|4803|4801.5|4781|4779.5|32381
1657183800000|2022-07-07 08:50:00|4781.5|4780|4797.5|4797|4805|4803|4781.5|4780|69215
1657184100000|2022-07-07 08:55:00|4797|4796.5|4803|4801|4812|4810.5|4787.5|4786.5|33046
1657184400000|2022-07-07 09:00:00|4802.5|4800.5|4866|4863.5|4890|4888.5|4799|4797|228853
1657184700000|2022-07-07 09:05:00|4865.5|4864|4868|4866|4872.5|4871|4847.5|4845.5|70537
1657185000000|2022-07-07 09:10:00|4868.5|4866.5|4891|4889.5|4892.5|4891|4868|4866|37142
1657185300000|2022-07-07 09:15:00|4891.5|4890|4917|4915|4933|4931.5|4891.5|4890|86295
1657185600000|2022-07-07 09:20:00|4917.5|4916|4930.5|4930|4931|4930|4904|4903.5|50902
1657185900000|2022-07-07 09:25:00|4931.5|4930.5|4929.5|4929|4934|4933.5|4928|4926.5|114590
1657186200000|2022-07-07 09:30:00|4930|4928|4903|4901|4934.5|4934|4891|4890|95725
1657186500000|2022-07-07 09:35:00|4903.5|4901.5|4901.5|4900.5|4907|4905.5|4882.5|4882|37174
1657186800000|2022-07-07 09:40:00|4902|4901|4921.5|4919.5|4940|4938.5|4902|4901|63232
1657187100000|2022-07-07 09:45:00|4922|4920|4920.5|4919|4922|4920|4905.5|4904|42150
1657187400000|2022-07-07 09:50:00|4922|4919.5|4927.5|4926|4932.5|4930.5|4912|4910.5|31007
1657187700000|2022-07-07 09:55:00|4927|4925.5|4913|4912|4928.5|4926.5|4912.5|4911|24513
1657188000000|2022-07-07 10:00:00|4912.5|4911.5|4903|4901.5|4912.5|4911.5|4893|4892|32483
1657188300000|2022-07-07 10:05:00|4903.5|4902|4898|4896.5|4903.5|4902.5|4891|4890.5|28125
1657188600000|2022-07-07 10:10:00|4897.5|4897|4910|4908.5|4914.5|4912.5|4897|4896|20462
1657188900000|2022-07-07 10:15:00|4910.5|4909|4884.5|4882.5|4911|4910|4882|4880.5|32377
1657189200000|2022-07-07 10:20:00|4884|4882|4886|4884.5|4894.5|4893|4881|4880|23318
1657189500000|2022-07-07 10:25:00|4885.5|4884|4884|4882.5|4888.5|4887|4874.5|4872.5|27254
1657189800000|2022-07-07 10:30:00|4884.5|4883|4887|4885.5|4899|4898|4884|4883|19628
1657190100000|2022-07-07 10:35:00|4887.5|4886|4918.5|4917|4921|4919.5|4887.5|4885.5|50891
1657190400000|2022-07-07 10:40:00|4918|4916.5|4908|4906.5|4922.5|4921.5|4905|4903|16932
1657190700000|2022-07-07 10:45:00|4907.5|4906|4906|4904.5|4908|4906|4899.5|4898|26399
1657191000000|2022-07-07 10:50:00|4905.5|4905|4899|4898|4906|4905|4895.5|4894.5|20991
1657191300000|2022-07-07 10:55:00|4899.5|4897.5|4901|4900|4907.5|4907|4896|4894.5|60981
1657191600000|2022-07-07 11:00:00|4900.5|4899.5|4889.5|4888|4902|4900|4889|4887|13265
1657191900000|2022-07-07 11:05:00|4889|4887.5|4876|4875|4889.5|4887.5|4874.5|4873|16776
1657192200000|2022-07-07 11:10:00|4876.5|4875.5|4875|4873.5|4885|4883.5|4872.5|4871|16202
1657192500000|2022-07-07 11:15:00|4875.5|4874|4864.5|4863|4881|4880|4863.5|4862|20566
1657192800000|2022-07-07 11:20:00|4864|4862.5|4842.5|4840.5|4869.5|4868.5|4842.5|4840.5|38640
1657193100000|2022-07-07 11:25:00|4842|4842|4830|4828|4851.5|4850|4829.5|4827|31478
1657193400000|2022-07-07 11:30:00|4831|4827.5|4856.5|4855|4861|4859|4831|4827.5|24841
1657193700000|2022-07-07 11:35:00|4857|4855.5|4866|4864|4874.5|4873|4857|4855.5|22409
1657194000000|2022-07-07 11:40:00|4866.5|4865|4865.5|4864.5|4876.5|4875|4863.5|4862|17307
1657194300000|2022-07-07 11:45:00|4865|4864|4863.5|4862|4874|4872.5|4860.5|4859.5|25751
1657194600000|2022-07-07 11:50:00|4864|4861.5|4860|4858.5|4866.5|4866|4855|4854|31601
1657194900000|2022-07-07 11:55:00|4860.5|4859|4863|4861.5|4867.5|4867|4847|4845|49035
1657195200000|2022-07-07 12:00:00|4862.5|4861|4866|4864.5|4869.5|4868|4859|4857.5|22457
1657195500000|2022-07-07 12:05:00|4866.5|4865|4862.5|4862|4872.5|4870.5|4862.5|4861.5|15313
1657195800000|2022-07-07 12:10:00|4863|4861.5|4867|4866|4877.5|4876|4862.5|4861.5|23032
1657196100000|2022-07-07 12:15:00|4867.5|4865.5|4875.5|4874.5|4883.5|4882|4866|4865|27586
1657196400000|2022-07-07 12:20:00|4875|4874|4885.5|4884|4885.5|4884.5|4870|4868.5|32819
1657196700000|2022-07-07 12:25:00|4885|4884.5|4863|4861.5|4885|4884.5|4862.5|4861.5|25503
1657197000000|2022-07-07 12:30:00|4862.5|4862|4870.5|4869.5|4872|4870.5|4862|4862|133650
1657197300000|2022-07-07 12:35:00|4871|4870|4878|4876.5|4878|4876.5|4863|4861.5|36647
1657197600000|2022-07-07 12:40:00|4877.5|4877|4872.5|4871|4878|4877|4867|4866|21224
1657197900000|2022-07-07 12:45:00|4872|4871.5|4866.5|4865.5|4872|4872|4861|4860|1067573
1657198200000|2022-07-07 12:50:00|4867|4866|4875.5|4874|4883|4882|4864|4863|37805
1657198500000|2022-07-07 12:55:00|4876|4874.5|4872.5|4871.5|4876.5|4876|4866.5|4865.5|25345
1657198800000|2022-07-07 13:00:00|4872|4871|4890|4888.5|4890.5|4889.5|4869.5|4869|47691
1657199100000|2022-07-07 13:05:00|4890.5|4889|4870.5|4869.5|4891|4890|4867.5|4866|16054
1657199400000|2022-07-07 13:10:00|4871|4870|4881.5|4880|4884.5|4883.5|4870|4869|20927
1657199700000|2022-07-07 13:15:00|4881|4879.5|4876.5|4875.5|4882|4881|4874.5|4873|16310
1657200000000|2022-07-07 13:20:00|4876|4875|4873.5|4872.5|4876|4875|4868.5|4867.5|11722
1657200300000|2022-07-07 13:25:00|4873|4872|4881|4879.5|4882|4881.5|4862|4860.5|32365
1657200600000|2022-07-07 13:30:00|4881.5|4880|4918.5|4917.5|4919|4917.5|4881.5|4879.5|171928
1657200900000|2022-07-07 13:35:00|4919|4918|4924|4922.5|4937|4936|4916.5|4915.5|97332
1657201200000|2022-07-07 13:40:00|4923.5|4923|4917.5|4916|4930.5|4929.5|4914|4913|55201
1657201500000|2022-07-07 13:45:00|4918|4916.5|4924.5|4923|4924.5|4923|4901.5|4900.5|71468
1657201800000|2022-07-07 13:50:00|4925|4922.5|4924|4923|4925|4924|4907.5|4906|92027
1657202100000|2022-07-07 13:55:00|4924.5|4923.5|4898|4896.5|4925.5|4925|4893|4891.5|53851
1657202400000|2022-07-07 14:00:00|4897.5|4896|4875.5|4874|4899|4897|4874|4873|35637
1657202700000|2022-07-07 14:05:00|4875|4873.5|4879.5|4878|4883|4882.5|4871|4869|36163
1657203000000|2022-07-07 14:10:00|4879|4878.5|4867.5|4866|4887.5|4887|4866|4864.5|38320
1657203300000|2022-07-07 14:15:00|4868|4866.5|4870.5|4869.5|4873|4872|4860.5|4860|35623
1657203600000|2022-07-07 14:20:00|4870|4869|4865.5|4864.5|4870.5|4870|4861.5|4860|32852
1657203900000|2022-07-07 14:25:00|4865|4864|4862.5|4861|4869.5|4868.5|4859|4858.5|30245
1657204200000|2022-07-07 14:30:00|4863|4861.5|4883|4882|4883|4882.5|4862.5|4861|44115
1657204500000|2022-07-07 14:35:00|4882.5|4881.5|4885.5|4885|4889|4888|4877.5|4877|43395
1657204800000|2022-07-07 14:40:00|4886|4885.5|4870|4869.5|4887|4886.5|4869|4868|36599
1657205100000|2022-07-07 14:45:00|4870.5|4870|4879|4877.5|4882|4881|4865.5|4865|51116
1657205400000|2022-07-07 14:50:00|4879.5|4878|4893.5|4892.5|4901.5|4900.5|4877.5|4877|52443
1657205700000|2022-07-07 14:55:00|4894|4893.5|4878.5|4877.5|4895|4893.5|4874.5|4873.5|44158
1657206000000|2022-07-07 15:00:00|4879|4877|4880.5|4880|4884|4883.5|4875|4874.5|50402
1657206300000|2022-07-07 15:05:00|4881|4880.5|4876|4875|4891.5|4891|4874|4873|45075
1657206600000|2022-07-07 15:10:00|4875.5|4874.5|4868|4867.5|4883|4882|4868|4867.5|49647
1657206900000|2022-07-07 15:15:00|4868.5|4868|4873|4872|4879.5|4878.5|4868.5|4867|51660
1657207200000|2022-07-07 15:20:00|4872.5|4871.5|4857|4856|4876.5|4875.5|4854.5|4853.5|51104
1657207500000|2022-07-07 15:25:00|4857.5|4856.5|4861.5|4860.5|4862.5|4861.5|4853|4851.5|48272
1657263600000|2022-07-08 07:00:00|4800.5|4790.5|4728.5|4726.5|4803.5|4796|4728|4722.5|66256
1657263900000|2022-07-08 07:05:00|4729.5|4727.5|4788|4784.5|4789|4784.5|4714|4709|65083
1657264200000|2022-07-08 07:10:00|4788.5|4785.5|4791.5|4788|4800|4798|4778|4774.5|29624
1657264500000|2022-07-08 07:15:00|4791|4788.5|4812.5|4810|4817.5|4815.5|4786|4783|22080
1657264800000|2022-07-08 07:20:00|4813|4810.5|4827|4824.5|4827.5|4826|4801|4799|46993
1657265100000|2022-07-08 07:25:00|4826|4825|4825.5|4823|4837|4835|4825|4822.5|29627
1657265400000|2022-07-08 07:30:00|4825|4823.5|4826|4824.5|4831.5|4830|4816.5|4814.5|38353
1657265700000|2022-07-08 07:35:00|4826.5|4824|4818|4816.5|4828|4826.5|4812.5|4810.5|16415
1657266000000|2022-07-08 07:40:00|4817.5|4816|4800.5|4799|4820.5|4818.5|4798|4796|15614
1657266300000|2022-07-08 07:45:00|4800|4798.5|4792.5|4791|4800.5|4798.5|4779.5|4778|32730
1657266600000|2022-07-08 07:50:00|4792|4790|4757.5|4756.5|4792|4790.5|4755|4754|20692
1657266900000|2022-07-08 07:55:00|4758|4757|4752|4750.5|4760|4759|4749|4748|53666
1657267200000|2022-07-08 08:00:00|4752.5|4751|4774|4773|4776.5|4775|4745.5|4744|51596
1657267500000|2022-07-08 08:05:00|4774.5|4773.5|4783.5|4781.5|4784|4782|4772.5|4771|25773
1657267800000|2022-07-08 08:10:00|4784|4782|4777|4775.5|4784|4782.5|4773|4772|19735
1657268100000|2022-07-08 08:15:00|4776.5|4775|4779|4777.5|4784|4782|4770.5|4769|13147
1657268400000|2022-07-08 08:20:00|4778.5|4777|4780.5|4778.5|4781.5|4779.5|4770|4768.5|12336
1657268700000|2022-07-08 08:25:00|4780|4778|4774.5|4773|4782.5|4781|4768.5|4767|15812
1657269000000|2022-07-08 08:30:00|4774|4772.5|4764|4762.5|4774|4773|4764|4762|13512
1657269300000|2022-07-08 08:35:00|4763.5|4762|4755.5|4754|4765|4763.5|4753|4751|11500
1657269600000|2022-07-08 08:40:00|4755|4753.5|4764.5|4763|4765|4763.5|4747.5|4745.5|14520
1657269900000|2022-07-08 08:45:00|4764|4762.5|4760|4759|4764|4762.5|4751|4750.5|18745
1657270200000|2022-07-08 08:50:00|4760.5|4759.5|4766|4764.5|4766|4764.5|4757|4756.5|26284
1657270500000|2022-07-08 08:55:00|4765.5|4765|4762|4760.5|4771.5|4770.5|4762|4760|52357
1657270800000|2022-07-08 09:00:00|4762.5|4761|4753.5|4752|4764.5|4763|4743.5|4742|11802
1657271100000|2022-07-08 09:05:00|4753|4751|4737|4735.5|4753.5|4753|4735|4733.5|23554
1657271400000|2022-07-08 09:10:00|4737.5|4736|4728.5|4727|4741|4739|4727|4726|285793
1657271700000|2022-07-08 09:15:00|4728|4726.5|4732|4730.5|4736.5|4735|4728|4726.5|17355
1657272000000|2022-07-08 09:20:00|4731.5|4730|4737.5|4736.5|4741|4739.5|4726|4725|17757
1657272300000|2022-07-08 09:25:00|4737|4735.5|4744.5|4744|4745.5|4744|4731.5|4730|13329
1657272600000|2022-07-08 09:30:00|4744|4743|4747.5|4746|4752.5|4751.5|4740|4739.5|20704
1657272900000|2022-07-08 09:35:00|4748|4745.5|4759.5|4757.5|4761.5|4759.5|4744.5|4744|9947
1657273200000|2022-07-08 09:40:00|4759|4757|4757|4755.5|4760.5|4759.5|4751|4750|28010
1657273500000|2022-07-08 09:45:00|4756.5|4756|4754.5|4753.5|4758|4757|4750|4749|14209
1657273800000|2022-07-08 09:50:00|4754|4753|4755|4753.5|4761.5|4760|4753.5|4752|17794
1657274100000|2022-07-08 09:55:00|4754.5|4753|4753|4751.5|4765|4764|4747.5|4746|33446
1657274400000|2022-07-08 10:00:00|4752.5|4752|4747.5|4746.5|4758.5|4757|4747|4746|14094
1657274700000|2022-07-08 10:05:00|4747|4746|4754.5|4752.5|4756|4755|4744|4742|9453
1657275000000|2022-07-08 10:10:00|4754|4752|4766|4764|4768|4766.5|4752.5|4751|11124
1657275300000|2022-07-08 10:15:00|4765.5|4764.5|4786|4784.5|4788|4786.5|4765|4764.5|12591
1657275600000|2022-07-08 10:20:00|4785.5|4785|4799|4798.5|4801|4799|4785.5|4784.5|18507
1657275900000|2022-07-08 10:25:00|4798|4797.5|4795|4793|4803|4801|4789.5|4788.5|35585
1657276200000|2022-07-08 10:30:00|4795.5|4793.5|4801|4800|4805|4803.5|4793|4791.5|11719
1657276500000|2022-07-08 10:35:00|4800.5|4799.5|4797|4795|4803.5|4802|4797|4795|13841
1657276800000|2022-07-08 10:40:00|4797.5|4795.5|4778|4776|4799.5|4798|4777|4776|13383
1657277100000|2022-07-08 10:45:00|4778.5|4776.5|4775|4773.5|4780.5|4779|4770|4769.5|9956
1657277400000|2022-07-08 10:50:00|4774.5|4772.5|4754|4753|4774.5|4772.5|4748.5|4747|14006
1657277700000|2022-07-08 10:55:00|4753.5|4752.5|4754|4752.5|4757.5|4756|4749.5|4748|11193
1657278000000|2022-07-08 11:00:00|4755|4753|4754|4752.5|4764.5|4762.5|4752.5|4751|9821
1657278300000|2022-07-08 11:05:00|4753.5|4752|4762.5|4761|4762.5|4761.5|4750.5|4748.5|8334
1657278600000|2022-07-08 11:10:00|4763|4761.5|4765.5|4764|4770.5|4768.5|4760.5|4759|5804
1657278900000|2022-07-08 11:15:00|4765|4763.5|4779|4777.5|4779.5|4777.5|4761.5|4760|9109
1657279200000|2022-07-08 11:20:00|4779.5|4778|4775.5|4774.5|4780|4778.5|4770.5|4769|8002
1657279500000|2022-07-08 11:25:00|4775|4774|4774|4772.5|4777|4776|4767|4765.5|12718
1657279800000|2022-07-08 11:30:00|4774.5|4773|4773|4771|4781.5|4780|4772.5|4771|8986
1657280100000|2022-07-08 11:35:00|4772.5|4770.5|4770|4769|4774.5|4773|4766|4765|10753
1657280400000|2022-07-08 11:40:00|4770.5|4769.5|4765.5|4764|4773|4772|4761.5|4760|7805
1657280700000|2022-07-08 11:45:00|4766|4764.5|4769.5|4767.5|4771.5|4770|4762|4761.5|21222
1657281000000|2022-07-08 11:50:00|4769|4768|4766.5|4765.5|4773.5|4771.5|4760.5|4759|4456
1657281300000|2022-07-08 11:55:00|4766|4765|4762|4760.5|4766|4765|4756.5|4755|4099
1657281600000|2022-07-08 12:00:00|4761.5|4760|4760.5|4759|4763|4761|4755.5|4755|5709
1657281900000|2022-07-08 12:05:00|4760|4758|4764.5|4763|4764.5|4763|4756.5|4755|4927
1657282200000|2022-07-08 12:10:00|4764|4763.5|4776|4774.5|4779.5|4778|4764|4763.5|8190
1657282500000|2022-07-08 12:15:00|4776.5|4775|4777.5|4776|4786|4785.5|4774|4773|9704
1657282800000|2022-07-08 12:20:00|4777|4776.5|4779.5|4778|4782|4780.5|4774.5|4773.5|10490
1657283100000|2022-07-08 12:25:00|4780|4777.5|4774|4772|4782|4780.5|4770.5|4768.5|11933
1657283400000|2022-07-08 12:30:00|4773.5|4771|4765.5|4764|4783|4774.5|4755.5|4754|23373
1657283700000|2022-07-08 12:35:00|4766|4764.5|4783.5|4782|4786.5|4784.5|4766|4764|14698
1657284000000|2022-07-08 12:40:00|4783|4781|4777.5|4776|4783|4781.5|4768|4767.5|11486
1657284300000|2022-07-08 12:45:00|4778|4776.5|4779|4778|4782|4781|4766.5|4765.5|16552
1657284600000|2022-07-08 12:50:00|4779.5|4777.5|4792|4790.5|4795|4793.5|4776.5|4775.5|17504
1657284900000|2022-07-08 12:55:00|4792.5|4791|4798.5|4797|4805|4803.5|4792.5|4791|18063
1657285200000|2022-07-08 13:00:00|4799.5|4797.5|4828|4826|4828.5|4826.5|4799|4797|41200
1657285500000|2022-07-08 13:05:00|4828.5|4826.5|4832.5|4830.5|4838.5|4837|4825.5|4824.5|18225
1657285800000|2022-07-08 13:10:00|4833|4831|4837|4835|4839|4837|4828|4826.5|13872
1657286100000|2022-07-08 13:15:00|4837.5|4835.5|4849|4847|4849.5|4848|4835|4833.5|13476
1657286400000|2022-07-08 13:20:00|4848.5|4847.5|4854.5|4853|4855|4853|4842.5|4841.5|28545
1657286700000|2022-07-08 13:25:00|4854|4852.5|4873.5|4871.5|4873.5|4872|4853.5|4852.5|37754
1657287000000|2022-07-08 13:30:00|4874|4872|4840.5|4839.5|4883.5|4882|4835|4833.5|109849
1657287300000|2022-07-08 13:35:00|4840|4840|4847|4846|4848.5|4847.5|4832|4830.5|50086
1657287600000|2022-07-08 13:40:00|4846.5|4845.5|4839|4838|4855|4853.5|4839|4837.5|55514
1657287900000|2022-07-08 13:45:00|4839.5|4837.5|4813|4811.5|4846|4844.5|4810|4808.5|51137
1657288200000|2022-07-08 13:50:00|4812.5|4811|4801|4800.5|4813.5|4812.5|4797|4795.5|61203
1657288500000|2022-07-08 13:55:00|4800.5|4800|4802|4801.5|4806.5|4805.5|4795|4794.5|42260
1657288800000|2022-07-08 14:00:00|4803|4802.5|4796|4794.5|4803|4802.5|4786|4784|28287
1657289100000|2022-07-08 14:05:00|4795.5|4794|4792|4791.5|4796.5|4796|4785.5|4785|33118
1657289400000|2022-07-08 14:10:00|4791.5|4790.5|4812|4810.5|4813.5|4812.5|4788.5|4787.5|21316
1657289700000|2022-07-08 14:15:00|4812.5|4811|4814|4812.5|4824|4822|4806.5|4805.5|22746
1657290000000|2022-07-08 14:20:00|4814.5|4813|4819|4818|4822|4820.5|4809|4808|22054
1657290300000|2022-07-08 14:25:00|4819.5|4818.5|4840|4839|4845.5|4844|4819.5|4818|36956
1657290600000|2022-07-08 14:30:00|4839.5|4838.5|4842.5|4841.5|4843.5|4842.5|4834|4832|23239
1657290900000|2022-07-08 14:35:00|4842|4841|4850|4849|4856|4855.5|4839.5|4838.5|27135
1657291200000|2022-07-08 14:40:00|4850.5|4849.5|4860|4859|4861.5|4860|4850.5|4849|36281
1657291500000|2022-07-08 14:45:00|4859.5|4859.5|4873.5|4872|4876|4874.5|4859|4858|33641
1657291800000|2022-07-08 14:50:00|4873|4872.5|4861|4860|4873.5|4872.5|4858.5|4858|36154
1657292100000|2022-07-08 14:55:00|4861.5|4860.5|4857|4856|4864|4863|4849.5|4848|32544
1657292400000|2022-07-08 15:00:00|4857.5|4856.5|4851|4850|4863|4862|4847.5|4846.5|25313
1657292700000|2022-07-08 15:05:00|4850.5|4849.5|4853.5|4853|4856|4854.5|4843|4842.5|29377
1657293000000|2022-07-08 15:10:00|4854|4852.5|4845|4844|4854|4853|4842|4841|26582
1657293300000|2022-07-08 15:15:00|4845.5|4844.5|4838.5|4838|4851.5|4850.5|4836|4834.5|26213
1657293600000|2022-07-08 15:20:00|4839|4837.5|4836|4834.5|4841|4840|4832|4830.5|37081
1657293900000|2022-07-08 15:25:00|4835.5|4835|4841|4840|4842|4841.5|4834|4832.5|26905
1657522800000|2022-07-11 07:00:00|4716.5|4716|4700|4696.5|4716.5|4716|4673|4668.5|98906
1657523100000|2022-07-11 07:05:00|4700.5|4697|4691|4688|4733.5|4728.5|4690.5|4686.5|31208
1657523400000|2022-07-11 07:10:00|4690.5|4687.5|4728|4725.5|4728.5|4726|4687.5|4684|42164
1657523700000|2022-07-11 07:15:00|4727.5|4724.5|4732|4730|4752|4749.5|4725|4724.5|22705
1657524000000|2022-07-11 07:20:00|4734|4729.5|4746.5|4744.5|4753|4751|4733|4729.5|15334
1657524300000|2022-07-11 07:25:00|4747|4744|4742.5|4740.5|4747.5|4746|4724|4721.5|27420
1657524600000|2022-07-11 07:30:00|4742|4741|4752|4750|4753|4751|4724|4722|18454
1657524900000|2022-07-11 07:35:00|4751.5|4749.5|4754.5|4753|4764.5|4762.5|4747|4745|26884
1657525200000|2022-07-11 07:40:00|4755|4753.5|4747.5|4746.5|4763.5|4762|4746.5|4745|17345
1657525500000|2022-07-11 07:45:00|4748.5|4747|4752|4751.5|4761.5|4759|4745.5|4744|12786
1657525800000|2022-07-11 07:50:00|4753.5|4752|4757.5|4755.5|4766.5|4765.5|4746.5|4744.5|9125
1657526100000|2022-07-11 07:55:00|4757|4755|4744.5|4743|4761|4759.5|4743.5|4742.5|12069
1657526400000|2022-07-11 08:00:00|4745|4743.5|4734|4731.5|4760|4759.5|4733|4731|13325
1657526700000|2022-07-11 08:05:00|4733.5|4732|4730|4727.5|4737.5|4736|4728|4725.5|12157
1657527000000|2022-07-11 08:10:00|4729.5|4728|4737|4735.5|4740.5|4739|4728|4727.5|19045
1657527300000|2022-07-11 08:15:00|4737.5|4736|4774.5|4772|4776|4774|4737|4735.5|11005
1657527600000|2022-07-11 08:20:00|4774|4772.5|4777|4774.5|4778.5|4777|4759|4756.5|19354
1657527900000|2022-07-11 08:25:00|4777.5|4775|4755.5|4753.5|4777.5|4775|4755|4753|18659
1657528200000|2022-07-11 08:30:00|4756|4754|4768|4766|4768|4766|4753|4750.5|7085
1657528500000|2022-07-11 08:35:00|4767.5|4765.5|4780.5|4779.5|4781|4779.5|4767|4765.5|11253
1657528800000|2022-07-11 08:40:00|4781|4778.5|4773.5|4771.5|4781|4780|4772|4770.5|7892
1657529100000|2022-07-11 08:45:00|4774|4772|4772|4771|4776|4775|4762.5|4761|157822
1657529400000|2022-07-11 08:50:00|4773|4771.5|4777|4775.5|4781|4779.5|4773|4771.5|9814
1657529700000|2022-07-11 08:55:00|4776.5|4775|4782|4780.5|4782.5|4781|4772|4770|6209
1657530000000|2022-07-11 09:00:00|4781.5|4780|4802|4800|4802|4800.5|4776.5|4775|31456
1657530300000|2022-07-11 09:05:00|4801.5|4799.5|4803|4801|4806|4804.5|4792|4790.5|8591
1657530600000|2022-07-11 09:10:00|4802.5|4800.5|4795|4793.5|4802.5|4801|4794|4793|21109
1657530900000|2022-07-11 09:15:00|4795.5|4793|4786.5|4784.5|4795.5|4794.5|4786|4784.5|12019
1657531200000|2022-07-11 09:20:00|4786|4785|4783.5|4782.5|4788|4786.5|4778.5|4777|16994
1657531500000|2022-07-11 09:25:00|4785|4783|4778.5|4776.5|4788.5|4787.5|4774|4772|10011
1657531800000|2022-07-11 09:30:00|4778|4776|4769|4767.5|4781|4779.5|4764.5|4763|23603
1657532100000|2022-07-11 09:35:00|4769.5|4768|4772.5|4771|4774|4773|4769|4767.5|22875
1657532400000|2022-07-11 09:40:00|4772|4770.5|4766|4765|4775|4774.5|4764|4763|13241
1657532700000|2022-07-11 09:45:00|4766.5|4765.5|4757.5|4756|4769.5|4767.5|4757|4756|3975
1657533000000|2022-07-11 09:50:00|4757|4756.5|4763.5|4762|4765.5|4764|4756.5|4755.5|10514
1657533300000|2022-07-11 09:55:00|4763|4762.5|4762.5|4761|4771.5|4770.5|4760.5|4759|17167
1657533600000|2022-07-11 10:00:00|4762|4761.5|4770.5|4769|4771.5|4770.5|4761.5|4760|7192
1657533900000|2022-07-11 10:05:00|4771|4769.5|4778.5|4777|4780.5|4779|4770|4769|9670
1657534200000|2022-07-11 10:10:00|4778|4776.5|4780.5|4778.5|4784|4782|4777.5|4776|3298
1657534500000|2022-07-11 10:15:00|4780|4779|4784|4783|4788.5|4787.5|4778.5|4778|7846
1657534800000|2022-07-11 10:20:00|4784.5|4782.5|4778.5|4777.5|4787.5|4786|4778.5|4777|3552
1657535100000|2022-07-11 10:25:00|4779|4778|4782|4780.5|4783.5|4782.5|4774|4772.5|8602
1657535400000|2022-07-11 10:30:00|4781.5|4780|4777.5|4777|4784|4783|4774.5|4773.5|12384
1657535700000|2022-07-11 10:35:00|4777|4776.5|4775|4773.5|4778.5|4778|4773|4772|5691
1657536000000|2022-07-11 10:40:00|4774.5|4773|4780.5|4779|4781.5|4781|4773|4772|7483
1657536300000|2022-07-11 10:45:00|4780|4778.5|4783|4781.5|4788|4786.5|4780|4778.5|4327
1657536600000|2022-07-11 10:50:00|4782.5|4781|4785.5|4784.5|4787|4785.5|4778.5|4777|6000
1657536900000|2022-07-11 10:55:00|4785|4784|4796|4795|4796.5|4795.5|4783|4782|5146
1657537200000|2022-07-11 11:00:00|4795.5|4794|4802.5|4801.5|4803|4802|4793|4792|10438
1657537500000|2022-07-11 11:05:00|4802|4800.5|4807|4806|4811|4810|4798|4796.5|9383
1657537800000|2022-07-11 11:10:00|4806.5|4805.5|4803|4802|4808.5|4807.5|4801|4800|9702
1657538100000|2022-07-11 11:15:00|4803.5|4802.5|4796|4795|4808|4806.5|4795.5|4794|6490
1657538400000|2022-07-11 11:20:00|4796.5|4795.5|4798.5|4797|4803.5|4802.5|4796.5|4795.5|6130
1657538700000|2022-07-11 11:25:00|4798|4797.5|4788.5|4787.5|4799.5|4798|4788.5|4787|4350
1657539000000|2022-07-11 11:30:00|4788|4787|4794|4792.5|4796|4794.5|4787.5|4786|8224
1657539300000|2022-07-11 11:35:00|4793.5|4792|4789.5|4789|4793.5|4792.5|4789.5|4788.5|8224
1657539600000|2022-07-11 11:40:00|4789|4788|4791|4790|4791|4790.5|4786.5|4785|14835
1657539900000|2022-07-11 11:45:00|4791.5|4790.5|4793.5|4792|4794.5|4793.5|4790|4788.5|19070
1657540200000|2022-07-11 11:50:00|4793|4792.5|4792|4790.5|4799|4798|4791.5|4790.5|16773
1657540500000|2022-07-11 11:55:00|4791.5|4790|4796|4794.5|4797|4796|4784.5|4783.5|26938
1657540800000|2022-07-11 12:00:00|4796.5|4795|4794|4793|4798.5|4797.5|4789.5|4788|6855
1657541100000|2022-07-11 12:05:00|4793|4792.5|4784|4783.5|4793.5|4792.5|4784|4783|9485
1657541400000|2022-07-11 12:10:00|4784.5|4784|4783|4782|4787|4785.5|4780.5|4780|17459
1657541700000|2022-07-11 12:15:00|4784|4782.5|4781.5|4781|4787.5|4785.5|4781.5|4780.5|11043
1657542000000|2022-07-11 12:20:00|4782.5|4780.5|4785|4784|4788|4787|4781|4779.5|30972
1657542300000|2022-07-11 12:25:00|4784.5|4783.5|4779|4777.5|4785|4783.5|4776|4774.5|29939
1657542600000|2022-07-11 12:30:00|4778.5|4777|4770.5|4769.5|4780.5|4779|4765|4764|8372
1657542900000|2022-07-11 12:35:00|4770|4769|4764|4762.5|4770|4769|4763.5|4762.5|8376
1657543200000|2022-07-11 12:40:00|4763.5|4763|4764.5|4763|4769|4767.5|4762|4761|13760
1657543500000|2022-07-11 12:45:00|4764|4762.5|4766.5|4765.5|4769|4768|4763|4762|7952
1657543800000|2022-07-11 12:50:00|4767|4766|4770|4769|4774.5|4773|4767|4765.5|10688
1657544100000|2022-07-11 12:55:00|4769|4768.5|4768.5|4768|4772.5|4771.5|4768.5|4768|12153
1657544400000|2022-07-11 13:00:00|4768|4767.5|4762.5|4761|4770.5|4769.5|4760.5|4759.5|25148
1657544700000|2022-07-11 13:05:00|4763|4761.5|4778.5|4777|4778.5|4777|4758.5|4758|16599
1657545000000|2022-07-11 13:10:00|4778|4776.5|4773.5|4772|4782.5|4780.5|4768.5|4767|25467
1657545300000|2022-07-11 13:15:00|4774|4772.5|4770.5|4769.5|4775.5|4774|4768.5|4766.5|11392
1657545600000|2022-07-11 13:20:00|4771|4770|4769.5|4768.5|4775|4774.5|4769|4767.5|12337
1657545900000|2022-07-11 13:25:00|4770|4768|4780|4779|4780.5|4779.5|4770|4768|26853
1657546200000|2022-07-11 13:30:00|4779.5|4778|4783.5|4782|4794.5|4793.5|4767|4765.5|92649
1657546500000|2022-07-11 13:35:00|4784|4782.5|4794|4793|4802|4801|4768|4766.5|57465
1657546800000|2022-07-11 13:40:00|4793.5|4792.5|4782.5|4781.5|4793.5|4792.5|4772.5|4771.5|87910
1657547100000|2022-07-11 13:45:00|4782|4781|4758.5|4757|4783|4781.5|4750|4749|99198
1657547400000|2022-07-11 13:50:00|4758|4756.5|4779.5|4778|4779.5|4778.5|4755|4754|59473
1657547700000|2022-07-11 13:55:00|4779|4777|4786.5|4785|4798.5|4797.5|4778|4777|38222
1657548000000|2022-07-11 14:00:00|4786|4784.5|4786.5|4785|4789.5|4789|4779.5|4778|27100
1657548300000|2022-07-11 14:05:00|4786|4784.5|4783|4782|4791.5|4790.5|4780.5|4779.5|22123
1657548600000|2022-07-11 14:10:00|4782.5|4781.5|4785|4784.5|4803.5|4802.5|4782|4780.5|53238
1657548900000|2022-07-11 14:15:00|4785.5|4785|4782.5|4781.5|4790.5|4789|4781|4780.5|50951
1657549200000|2022-07-11 14:20:00|4783|4782|4784|4783|4788|4787|4775.5|4774.5|72261
1657549500000|2022-07-11 14:25:00|4783.5|4782|4773.5|4773|4790.5|4788.5|4766.5|4765|57072
1657549800000|2022-07-11 14:30:00|4774|4772.5|4784|4783|4794.5|4793.5|4771|4770|64931
1657550100000|2022-07-11 14:35:00|4783.5|4782.5|4794.5|4793.5|4796|4795|4779.5|4778.5|23660
1657550400000|2022-07-11 14:40:00|4794|4793|4799|4798|4802.5|4801.5|4794|4792.5|34279
1657550700000|2022-07-11 14:45:00|4799.5|4798.5|4803|4802|4803|4802.5|4791.5|4790.5|33449
1657551000000|2022-07-11 14:50:00|4803.5|4802.5|4806|4805.5|4809|4808|4802|4801|18614
1657551300000|2022-07-11 14:55:00|4806.5|4806|4802|4800.5|4808|4806.5|4797.5|4796|36172
1657551600000|2022-07-11 15:00:00|4801.5|4800|4804|4803|4810.5|4809|4798|4796.5|39865
1657551900000|2022-07-11 15:05:00|4803.5|4802.5|4796|4795.5|4807|4806.5|4796|4794|19452
1657552200000|2022-07-11 15:10:00|4796.5|4795|4793.5|4792.5|4797.5|4797|4791|4790|25658
1657552500000|2022-07-11 15:15:00|4794|4793|4797|4795.5|4804|4803.5|4794|4793|33462
1657552800000|2022-07-11 15:20:00|4797.5|4796|4792|4791.5|4798|4796.5|4790|4789|29360
1657553100000|2022-07-11 15:25:00|4792.5|4792|4799.5|4798|4800|4798.5|4789.5|4788.5|38598
1657609200000|2022-07-12 07:00:00|4749.5|4720.5|4761.5|4758|4765.5|4761.5|4730.5|4720.5|51391
1657609500000|2022-07-12 07:05:00|4761|4758.5|4744|4741.5|4779.5|4776.5|4743|4739.5|14070
1657609800000|2022-07-12 07:10:00|4743.5|4741|4722.5|4720.5|4748.5|4745.5|4714|4711.5|55925
1657610100000|2022-07-12 07:15:00|4724.5|4721|4739.5|4738.5|4754|4751|4714.5|4711|33019
1657610400000|2022-07-12 07:20:00|4740|4739|4738|4735.5|4755.5|4753|4731.5|4730|16891
1657610700000|2022-07-12 07:25:00|4737.5|4735|4721|4719|4737.5|4735|4713|4710.5|8613
1657611000000|2022-07-12 07:30:00|4720.5|4718.5|4720|4719|4722|4720.5|4707|4705.5|28522
1657611300000|2022-07-12 07:35:00|4719.5|4718|4712.5|4710.5|4720.5|4719|4703.5|4701.5|15576
1657611600000|2022-07-12 07:40:00|4712|4710|4735|4733.5|4736.5|4734.5|4711|4709.5|14120
1657611900000|2022-07-12 07:45:00|4735.5|4733|4724.5|4722.5|4740.5|4739|4719|4717.5|11968
1657612200000|2022-07-12 07:50:00|4724|4723|4724|4722.5|4726.5|4725.5|4712.5|4711|15170
1657612500000|2022-07-12 07:55:00|4723.5|4722|4719.5|4718|4725.5|4724.5|4714.5|4713|16728
1657612800000|2022-07-12 08:00:00|4720|4718.5|4709|4708|4721|4720|4704|4703|42468
1657613100000|2022-07-12 08:05:00|4709.5|4707.5|4705|4703.5|4717|4715.5|4699.5|4698.5|28758
1657613400000|2022-07-12 08:10:00|4705.5|4704|4717.5|4716.5|4723.5|4722|4702|4700.5|21703
1657613700000|2022-07-12 08:15:00|4718|4717|4708|4706.5|4720|4719|4706|4704.5|14745
1657614000000|2022-07-12 08:20:00|4707.5|4706|4714.5|4713|4718.5|4717|4706|4704|5741
1657614300000|2022-07-12 08:25:00|4714|4712.5|4721.5|4720|4726|4724|4711.5|4710.5|9009
1657614600000|2022-07-12 08:30:00|4722|4720.5|4726|4724.5|4731.5|4730.5|4721|4719.5|5131
1657614900000|2022-07-12 08:35:00|4726.5|4725|4727.5|4726|4733|4731.5|4726.5|4724.5|12924
1657615200000|2022-07-12 08:40:00|4728|4726.5|4719|4717.5|4728|4727.5|4717.5|4716|16744
1657615500000|2022-07-12 08:45:00|4718.5|4717|4724|4722|4730.5|4728.5|4713|4711|11231
1657615800000|2022-07-12 08:50:00|4723.5|4722.5|4726|4724.5|4732.5|4731|4722.5|4721.5|10825
1657616100000|2022-07-12 08:55:00|4725.5|4725|4727|4725|4731.5|4730|4722.5|4721|9452
1657616400000|2022-07-12 09:00:00|4728|4724.5|4718|4716.5|4729|4728|4710.5|4710|24305
1657616700000|2022-07-12 09:05:00|4719|4717|4723.5|4722|4727|4725.5|4717|4716|14459
1657617000000|2022-07-12 09:10:00|4723|4721.5|4735|4734|4736.5|4735|4719.5|4718|12286
1657617300000|2022-07-12 09:15:00|4736|4734.5|4728.5|4727|4736.5|4735|4721.5|4720.5|13182
1657617600000|2022-07-12 09:20:00|4728|4726.5|4714|4712.5|4731.5|4729.5|4711.5|4710.5|12202
1657617900000|2022-07-12 09:25:00|4714.5|4713|4719.5|4718.5|4721.5|4720|4711|4710|14262
1657618200000|2022-07-12 09:30:00|4719|4718|4719.5|4719|4725.5|4724|4717.5|4716.5|19671
1657618500000|2022-07-12 09:35:00|4720|4719.5|4718|4717|4723|4722|4715.5|4714|55959
1657618800000|2022-07-12 09:40:00|4718.5|4717.5|4726.5|4725.5|4726.5|4725.5|4717|4715.5|24354
1657619100000|2022-07-12 09:45:00|4727|4726|4721.5|4720|4736|4735|4720.5|4719|14524
1657619400000|2022-07-12 09:50:00|4721|4720.5|4721.5|4720|4728.5|4728|4718.5|4717|13268
1657619700000|2022-07-12 09:55:00|4722|4720.5|4726|4724.5|4731|4730|4719.5|4718|16084
1657620000000|2022-07-12 10:00:00|4725.5|4723.5|4724.5|4723.5|4727|4726.5|4719.5|4718.5|13647
1657620300000|2022-07-12 10:05:00|4724|4723|4729.5|4729|4735|4733.5|4722.5|4721.5|19016
1657620600000|2022-07-12 10:10:00|4730.5|4729.5|4729|4727.5|4734|4732.5|4726|4724.5|5828
1657620900000|2022-07-12 10:15:00|4729.5|4728|4728|4727|4734.5|4733.5|4725|4723.5|6500
1657621200000|2022-07-12 10:20:00|4728.5|4727.5|4732|4730.5|4732|4730.5|4726|4725|7799
1657621500000|2022-07-12 10:25:00|4731.5|4730|4731|4729.5|4733.5|4732|4726.5|4725.5|8249
1657621800000|2022-07-12 10:30:00|4730.5|4729|4725.5|4724.5|4732|4730.5|4723.5|4722.5|6838
1657622100000|2022-07-12 10:35:00|4726|4725|4725|4723.5|4729|4728|4720|4718.5|3121
1657622400000|2022-07-12 10:40:00|4724.5|4724|4721.5|4720.5|4725.5|4724|4721.5|4720|4396
1657622700000|2022-07-12 10:45:00|4722|4721|4722.5|4721|4725|4723.5|4719|4717.5|15392
1657623000000|2022-07-12 10:50:00|4722|4721.5|4719|4717|4724.5|4723|4711.5|4710.5|9097
1657623300000|2022-07-12 10:55:00|4718.5|4717.5|4720|4719.5|4722|4721|4713|4711.5|17264
1657623600000|2022-07-12 11:00:00|4720.5|4718.5|4720.5|4719|4724|4722|4715.5|4714.5|11274
1657623900000|2022-07-12 11:05:00|4721|4718.5|4719.5|4718|4722|4720.5|4714|4712.5|13356
1657624200000|2022-07-12 11:10:00|4719|4717.5|4723.5|4722.5|4725.5|4724|4715.5|4714.5|10361
1657624500000|2022-07-12 11:15:00|4723|4722|4725.5|4724|4727.5|4726|4717.5|4717|9705
1657624800000|2022-07-12 11:20:00|4725|4723.5|4731.5|4730.5|4733|4731.5|4723|4722|7513
1657625100000|2022-07-12 11:25:00|4732|4731|4727.5|4726.5|4735|4733.5|4726.5|4725|5706
1657625400000|2022-07-12 11:30:00|4728|4727|4740.5|4739|4746.5|4745|4726.5|4725.5|15527
1657625700000|2022-07-12 11:35:00|4740|4738.5|4727.5|4726.5|4740.5|4738.5|4720.5|4719|4685
1657626000000|2022-07-12 11:40:00|4728.5|4727|4732.5|4730.5|4737|4735|4728.5|4726.5|16256
1657626300000|2022-07-12 11:45:00|4732|4731|4730|4729|4734.5|4732.5|4727.5|4725.5|5472
1657626600000|2022-07-12 11:50:00|4729.5|4729.5|4730.5|4729|4734|4733|4729.5|4729|6396
1657626900000|2022-07-12 11:55:00|4730|4729.5|4736.5|4735.5|4736.5|4735.5|4729|4727.5|6842
1657627200000|2022-07-12 12:00:00|4736|4735|4746|4744|4746.5|4745.5|4735.5|4735|5367
1657627500000|2022-07-12 12:05:00|4746.5|4744.5|4739.5|4738|4748.5|4748|4737.5|4735.5|6907
1657627800000|2022-07-12 12:10:00|4739|4737.5|4747|4746|4747|4746|4738|4736.5|824091
1657628100000|2022-07-12 12:15:00|4746.5|4745.5|4739|4737.5|4748|4746.5|4739|4737.5|8984
1657628400000|2022-07-12 12:20:00|4738.5|4737|4735|4733.5|4738.5|4737.5|4731.5|4730.5|5199
1657628700000|2022-07-12 12:25:00|4735.5|4734|4745|4743.5|4745.5|4744|4735|4733.5|6460
1657629000000|2022-07-12 12:30:00|4744.5|4743|4756.5|4755.5|4760.5|4759|4743.5|4742.5|11823
1657629300000|2022-07-12 12:35:00|4757|4756|4764|4763|4766|4764.5|4755|4753.5|15233
1657629600000|2022-07-12 12:40:00|4765.5|4763.5|4768|4766.5|4773|4772|4759|4758|14743
1657629900000|2022-07-12 12:45:00|4767.5|4767|4767|4765|4776.5|4774.5|4761|4759.5|6352
1657630200000|2022-07-12 12:50:00|4766.5|4764.5|4769|4768|4773.5|4772|4764|4763|16761
1657630500000|2022-07-12 12:55:00|4768.5|4767.5|4760.5|4759.5|4771.5|4770.5|4760|4759|21685
1657630800000|2022-07-12 13:00:00|4761|4760|4758|4757|4768|4767|4756.5|4755.5|13230
1657631100000|2022-07-12 13:05:00|4757.5|4756.5|4750|4749|4764|4762.5|4750|4749|21326
1657631400000|2022-07-12 13:10:00|4750.5|4749.5|4755.5|4754|4757.5|4756|4746.5|4745|7654
1657631700000|2022-07-12 13:15:00|4755|4754.5|4752.5|4750.5|4756.5|4755.5|4745|4743.5|9662
1657632000000|2022-07-12 13:20:00|4753|4751|4762.5|4761.5|4764|4763|4752|4750.5|15322
1657632300000|2022-07-12 13:25:00|4762|4760.5|4754.5|4753|4769|4768|4752.5|4752|12633
1657632600000|2022-07-12 13:30:00|4755|4753.5|4768|4767|4779.5|4778|4749|4748.5|59787
1657632900000|2022-07-12 13:35:00|4768.5|4767.5|4772.5|4771.5|4790|4789.5|4767|4766|47793
1657633200000|2022-07-12 13:40:00|4773|4771|4765|4764|4782|4780.5|4755|4753|28306
1657633500000|2022-07-12 13:45:00|4765.5|4764.5|4761.5|4760|4770|4769|4759.5|4758|83648
1657633800000|2022-07-12 13:50:00|4761|4759.5|4759.5|4758.5|4765.5|4764|4749.5|4748|47353
1657634100000|2022-07-12 13:55:00|4759|4757.5|4736|4734.5|4760|4758.5|4733|4731|28642
1657634400000|2022-07-12 14:00:00|4735.5|4734|4719.5|4718.5|4736.5|4735.5|4717.5|4716.5|28240
1657634700000|2022-07-12 14:05:00|4719|4719|4734|4732.5|4739|4737.5|4719|4718.5|47044
1657635000000|2022-07-12 14:10:00|4733.5|4733|4740|4739|4744.5|4743|4725.5|4725|70690
1657635300000|2022-07-12 14:15:00|4741|4739.5|4744.5|4743.5|4753|4751.5|4739.5|4738.5|33660
1657635600000|2022-07-12 14:20:00|4744|4743|4734|4732.5|4747.5|4746|4731|4730|16860
1657635900000|2022-07-12 14:25:00|4733.5|4731.5|4732|4730|4741.5|4740.5|4726.5|4725.5|54087
1657636200000|2022-07-12 14:30:00|4732.5|4730.5|4734|4733|4740.5|4739.5|4728.5|4727|29991
1657636500000|2022-07-12 14:35:00|4734.5|4732.5|4746.5|4745.5|4752|4750.5|4733|4732|32864
1657636800000|2022-07-12 14:40:00|4746|4746|4749.5|4748.5|4751|4750|4737|4736.5|195194
1657637100000|2022-07-12 14:45:00|4750|4749|4756.5|4755|4761.5|4760|4747|4746.5|23303
1657637400000|2022-07-12 14:50:00|4757|4755.5|4757.5|4756.5|4759|4758|4746.5|4745|35725
1657637700000|2022-07-12 14:55:00|4758|4757|4761.5|4760.5|4765|4764.5|4757|4755.5|36452
1657638000000|2022-07-12 15:00:00|4762|4761|4766|4765|4766.5|4766|4757.5|4756.5|31913
1657638300000|2022-07-12 15:05:00|4766.5|4765.5|4777|4776|4778|4777|4764.5|4763.5|33010
1657638600000|2022-07-12 15:10:00|4776.5|4775.5|4789|4788.5|4790|4788.5|4776|4775.5|38242
1657638900000|2022-07-12 15:15:00|4788.5|4787.5|4786.5|4785.5|4792|4791.5|4783.5|4783|47119
1657639200000|2022-07-12 15:20:00|4786|4786|4783|4782.5|4786.5|4786|4780.5|4779.5|57934
1657639500000|2022-07-12 15:25:00|4783.5|4783|4779|4777|4785.5|4785|4776.5|4775|45009
1657695600000|2022-07-13 07:00:00|4722.5|4715|4749.5|4746.5|4760.5|4755.5|4713|4710|119887
1657695900000|2022-07-13 07:05:00|4749|4743.5|4745|4742.5|4758|4755|4738.5|4734.5|7316
1657696200000|2022-07-13 07:10:00|4744.5|4741.5|4729|4726.5|4753.5|4751|4728|4725.5|14601
1657696500000|2022-07-13 07:15:00|4728.5|4725.5|4732.5|4731|4732.5|4731|4707|4704.5|14647
1657696800000|2022-07-13 07:20:00|4733|4730.5|4733.5|4731|4740|4737.5|4722|4720|54478
1657697100000|2022-07-13 07:25:00|4734|4731.5|4750.5|4748.5|4754|4752.5|4730.5|4730|70602
1657697400000|2022-07-13 07:30:00|4750|4749|4761|4760|4766.5|4765.5|4748|4747|45287
1657697700000|2022-07-13 07:35:00|4761.5|4760.5|4773.5|4772|4782|4780|4754|4752.5|53481
1657698000000|2022-07-13 07:40:00|4774|4772.5|4751.5|4750|4776.5|4775|4751.5|4750|15313
1657698300000|2022-07-13 07:45:00|4751|4749.5|4759.5|4758|4761|4760|4748.5|4747|18262
1657698600000|2022-07-13 07:50:00|4759|4757.5|4755.5|4754|4762|4760.5|4754|4752.5|5136
1657698900000|2022-07-13 07:55:00|4756|4754.5|4744|4743|4757.5|4755.5|4743.5|4742|13527
1657699200000|2022-07-13 08:00:00|4744.5|4743.5|4755|4754|4762.5|4761|4742.5|4741.5|14695
1657699500000|2022-07-13 08:05:00|4754.5|4753|4751|4749.5|4756|4754|4747.5|4746.5|39278
1657699800000|2022-07-13 08:10:00|4751.5|4750|4744.5|4743|4757.5|4756|4744|4742.5|7713
1657700100000|2022-07-13 08:15:00|4744|4742.5|4754.5|4753|4761|4760.5|4742.5|4741.5|24599
1657700400000|2022-07-13 08:20:00|4755|4753.5|4755.5|4753.5|4763|4761|4752.5|4751.5|7042
1657700700000|2022-07-13 08:25:00|4755|4753|4766|4764.5|4769.5|4768|4754.5|4753|3633
1657701000000|2022-07-13 08:30:00|4765.5|4764|4771|4769.5|4772.5|4771|4761|4760|6028
1657701300000|2022-07-13 08:35:00|4771.5|4770.5|4776|4774.5|4777.5|4777|4766|4765.5|14337
1657701600000|2022-07-13 08:40:00|4775.5|4774|4777|4775.5|4782|4780|4774|4773.5|28587
1657701900000|2022-07-13 08:45:00|4777.5|4776|4776|4775|4782.5|4781|4773.5|4772.5|26818
1657702200000|2022-07-13 08:50:00|4776.5|4775.5|4791.5|4790|4791.5|4790|4774|4773|10341
1657702500000|2022-07-13 08:55:00|4792|4790.5|4793.5|4792|4796.5|4795|4787.5|4786.5|10028
1657702800000|2022-07-13 09:00:00|4793|4791.5|4801|4800|4806|4805|4792.5|4791|24126
1657703100000|2022-07-13 09:05:00|4800.5|4799.5|4800.5|4799|4808.5|4808|4798.5|4797.5|17349
1657703400000|2022-07-13 09:10:00|4800|4799.5|4796.5|4795|4805|4803.5|4796|4795|17702
1657703700000|2022-07-13 09:15:00|4796|4794.5|4795.5|4794|4800.5|4799.5|4794|4793|13539
1657704000000|2022-07-13 09:20:00|4795|4793.5|4804.5|4803|4808|4806.5|4793.5|4793|10836
1657704300000|2022-07-13 09:25:00|4804|4803.5|4805|4803.5|4808.5|4807|4802|4801.5|9353
1657704600000|2022-07-13 09:30:00|4805.5|4804|4803|4802|4808|4807|4801.5|4800|12928
1657704900000|2022-07-13 09:35:00|4802.5|4801.5|4810.5|4809.5|4812.5|4811.5|4799.5|4799|19360
1657705200000|2022-07-13 09:40:00|4811|4810|4800|4799|4814|4812.5|4800|4798.5|16025
1657705500000|2022-07-13 09:45:00|4800.5|4799.5|4801.5|4800.5|4805.5|4804.5|4800|4799|16374
1657705800000|2022-07-13 09:50:00|4801|4800|4794|4793|4801.5|4801|4789|4787.5|143560
1657706100000|2022-07-13 09:55:00|4793.5|4792.5|4782.5|4781|4796|4795|4782.5|4781|15111
1657706400000|2022-07-13 10:00:00|4782|4780.5|4780.5|4779.5|4786.5|4785.5|4779|4778|15459
1657706700000|2022-07-13 10:05:00|4781|4780|4779.5|4778.5|4788|4786.5|4778.5|4777.5|12789
1657707000000|2022-07-13 10:10:00|4779|4777.5|4791|4790|4791|4790|4778|4777|67285
1657707300000|2022-07-13 10:15:00|4790.5|4790.5|4794.5|4793.5|4797|4796|4790.5|4789.5|25828
1657707600000|2022-07-13 10:20:00|4794|4793|4791.5|4790.5|4794|4793|4783.5|4782|12307
1657707900000|2022-07-13 10:25:00|4792|4791|4795|4793.5|4799.5|4798.5|4792|4791|13301
1657708200000|2022-07-13 10:30:00|4794.5|4794|4799.5|4799|4802.5|4801|4794|4792.5|9145
1657708500000|2022-07-13 10:35:00|4799|4798.5|4800.5|4799|4802.5|4801|4794.5|4793.5|74213
1657708800000|2022-07-13 10:40:00|4801|4799.5|4792.5|4791.5|4803|4802|4791|4789|9620
1657709100000|2022-07-13 10:45:00|4792|4791|4782.5|4781.5|4792.5|4791|4782|4780.5|8151
1657709400000|2022-07-13 10:50:00|4783|4782|4785|4784|4791|4790|4783|4781.5|10618
1657709700000|2022-07-13 10:55:00|4784.5|4783.5|4783|4781.5|4784.5|4783.5|4777|4776|8857
1657710000000|2022-07-13 11:00:00|4783.5|4782|4773.5|4772|4783.5|4782|4770|4768|8036
1657710300000|2022-07-13 11:05:00|4773|4771.5|4772.5|4771.5|4774|4773.5|4768.5|4767.5|6810
1657710600000|2022-07-13 11:10:00|4772|4772|4778.5|4777|4781|4779.5|4772|4771.5|11154
1657710900000|2022-07-13 11:15:00|4778|4776.5|4777.5|4776|4783|4781.5|4776|4775.5|7098
1657711200000|2022-07-13 11:20:00|4777|4775.5|4776|4775|4785|4784|4775.5|4774.5|14576
1657711500000|2022-07-13 11:25:00|4776.5|4774.5|4777|4776|4782.5|4781.5|4772.5|4770.5|10343
1657711800000|2022-07-13 11:30:00|4776.5|4775.5|4788|4786.5|4788.5|4787|4776.5|4775|40992
1657712100000|2022-07-13 11:35:00|4788.5|4787|4788|4787|4791|4789.5|4786.5|4785|13570
1657712400000|2022-07-13 11:40:00|4788.5|4787.5|4782.5|4781.5|4789|4788|4778.5|4778|43073
1657712700000|2022-07-13 11:45:00|4782|4781|4784|4782.5|4785|4784|4777.5|4776.5|14540
1657713000000|2022-07-13 11:50:00|4783.5|4783|4781.5|4780.5|4785|4784.5|4779|4778|9539
1657713300000|2022-07-13 11:55:00|4780.5|4780|4777.5|4776|4781.5|4781|4776.5|4776|7730
1657713600000|2022-07-13 12:00:00|4777|4775.5|4786|4784.5|4788.5|4787|4776|4775.5|7131
1657713900000|2022-07-13 12:05:00|4786.5|4785|4785|4784.5|4790.5|4789|4785|4784.5|9323
1657714200000|2022-07-13 12:10:00|4784.5|4784|4838|4836.5|4839|4838|4782|4780|86220
1657714500000|2022-07-13 12:15:00|4837.5|4836|4821|4819|4844|4842.5|4814.5|4813|38925
1657714800000|2022-07-13 12:20:00|4820.5|4819.5|4813.5|4812|4822.5|4820.5|4812|4811|29308
1657715100000|2022-07-13 12:25:00|4814|4812.5|4879.5|4874.5|4884.5|4879.5|4811.5|4810.5|70404
1657715400000|2022-07-13 12:30:00|4879|4875|4771|4769.5|4879|4875|4764|4761|172354
1657715700000|2022-07-13 12:35:00|4771.5|4769|4780|4778.5|4784|4782.5|4764.5|4762|240637
1657716000000|2022-07-13 12:40:00|4779.5|4778|4759.5|4758|4780.5|4779|4755.5|4753.5|51957
1657716300000|2022-07-13 12:45:00|4759|4757|4761.5|4760|4764|4762.5|4753.5|4752.5|15239
1657716600000|2022-07-13 12:50:00|4762|4760.5|4762|4760.5|4765.5|4764.5|4756|4755.5|32938
1657716900000|2022-07-13 12:55:00|4761.5|4760|4761|4759.5|4763.5|4762.5|4747.5|4746|31683
1657717200000|2022-07-13 13:00:00|4760.5|4760.5|4774|4773|4774.5|4773.5|4752.5|4750.5|38136
1657717500000|2022-07-13 13:05:00|4773.5|4772.5|4766|4764.5|4784.5|4783.5|4765|4763.5|45352
1657717800000|2022-07-13 13:10:00|4766.5|4765|4755.5|4754|4766.5|4766|4753.5|4752.5|14527
1657718100000|2022-07-13 13:15:00|4756|4754.5|4740|4738.5|4759.5|4758|4737.5|4736.5|8327
1657718400000|2022-07-13 13:20:00|4740.5|4739|4749|4747|4753.5|4752|4740|4738.5|27850
1657718700000|2022-07-13 13:25:00|4749.5|4747.5|4742.5|4740.5|4753.5|4751.5|4736.5|4735.5|30801
1657719000000|2022-07-13 13:30:00|4742|4741|4754.5|4753|4758|4757|4735|4733.5|96854
1657719300000|2022-07-13 13:35:00|4755|4753.5|4767.5|4766|4784|4782|4747.5|4746|44082
1657719600000|2022-07-13 13:40:00|4768|4766.5|4751|4750|4773.5|4772|4748|4747|41707
1657719900000|2022-07-13 13:45:00|4750.5|4749.5|4757.5|4756.5|4760|4758|4737.5|4736|33989
1657720200000|2022-07-13 13:50:00|4758|4757|4760.5|4758.5|4767.5|4766|4748.5|4747|29394
1657720500000|2022-07-13 13:55:00|4760|4759|4750.5|4750|4764.5|4763.5|4745|4744|34647
1657720800000|2022-07-13 14:00:00|4751|4750.5|4734|4733|4752.5|4751|4731|4729.5|57464
1657721100000|2022-07-13 14:05:00|4733.5|4732.5|4729|4727.5|4744.5|4743|4724.5|4723.5|534624
1657721400000|2022-07-13 14:10:00|4728.5|4727|4718.5|4717.5|4733|4732|4718|4716.5|26926
1657721700000|2022-07-13 14:15:00|4718|4717|4714.5|4713.5|4720.5|4720|4707|4705|55658
1657722000000|2022-07-13 14:20:00|4714|4712.5|4713|4712|4716|4715|4706.5|4705|38790
1657722300000|2022-07-13 14:25:00|4712.5|4711.5|4727|4725.5|4727.5|4726|4711|4710|23582
1657722600000|2022-07-13 14:30:00|4726.5|4725|4728|4727|4733.5|4733|4719.5|4718.5|38488
1657722900000|2022-07-13 14:35:00|4729|4727.5|4739.5|4738|4745|4744|4728.5|4727.5|48081
1657723200000|2022-07-13 14:40:00|4740|4738.5|4746.5|4745.5|4748.5|4747.5|4737.5|4736|107991
1657723500000|2022-07-13 14:45:00|4747|4746|4765|4764|4766.5|4765|4746|4744.5|31741
1657723800000|2022-07-13 14:50:00|4765.5|4764.5|4794|4792.5|4798|4796.5|4765|4764|109577
1657724100000|2022-07-13 14:55:00|4794.5|4793|4805.5|4804.5|4818|4817|4791.5|4790|99411
1657724400000|2022-07-13 15:00:00|4806|4805.5|4807.5|4806.5|4814.5|4813|4802.5|4802|70735
1657724700000|2022-07-13 15:05:00|4807|4806|4816.5|4815.5|4822.5|4821.5|4807|4806|65770
1657725000000|2022-07-13 15:10:00|4817|4816|4834|4833|4834|4833.5|4816|4815|52406
1657725300000|2022-07-13 15:15:00|4833.5|4832.5|4814|4812.5|4835.5|4834.5|4811.5|4810|56363
1657725600000|2022-07-13 15:20:00|4814.5|4813|4811.5|4810|4818.5|4818|4810.5|4809|36490
1657725900000|2022-07-13 15:25:00|4811|4810.5|4808|4805|4812|4811.5|4805.5|4804.5|41909
1657782000000|2022-07-14 07:00:00|4751.5|4740.5|4770.5|4767|4783|4778|4730|4719|106488
1657782300000|2022-07-14 07:05:00|4770|4767.5|4755|4751.5|4782|4778|4744.5|4742|22276
1657782600000|2022-07-14 07:10:00|4754.5|4751|4739|4737|4772|4770.5|4733.5|4730.5|10668
1657782900000|2022-07-14 07:15:00|4738.5|4737.5|4748.5|4746|4769.5|4767|4736.5|4733.5|12374
1657783200000|2022-07-14 07:20:00|4748|4745.5|4779|4777|4779.5|4777.5|4745|4742|19037
1657783500000|2022-07-14 07:25:00|4779.5|4777.5|4786.5|4785|4790.5|4788|4775|4773|32627
1657783800000|2022-07-14 07:30:00|4786|4785.5|4756.5|4755.5|4788.5|4786.5|4751|4749|16420
1657784100000|2022-07-14 07:35:00|4757.5|4756|4750.5|4749|4775.5|4773.5|4749.5|4747.5|8316
1657784400000|2022-07-14 07:40:00|4750|4748.5|4735.5|4734.5|4750|4748.5|4734|4732|27227
1657784700000|2022-07-14 07:45:00|4736.5|4735|4736.5|4735|4745|4743|4730.5|4728.5|35602
1657785000000|2022-07-14 07:50:00|4736|4734.5|4747|4746|4753.5|4752|4735.5|4734|52256
1657785300000|2022-07-14 07:55:00|4746.5|4745.5|4744|4742|4750|4748.5|4737|4735.5|15963
1657785600000|2022-07-14 08:00:00|4743.5|4741.5|4730|4729|4744|4742|4730|4728.5|22474
1657785900000|2022-07-14 08:05:00|4730.5|4729.5|4729|4728|4731|4730|4716.5|4714.5|13733
1657786200000|2022-07-14 08:10:00|4728.5|4727.5|4730.5|4729.5|4735|4733.5|4726|4724|20066
1657786500000|2022-07-14 08:15:00|4731|4730|4732|4730|4737.5|4736.5|4728.5|4727|17588
1657786800000|2022-07-14 08:20:00|4731.5|4730.5|4718|4716.5|4736|4734.5|4718|4716|9280
1657787100000|2022-07-14 08:25:00|4717.5|4715.5|4719|4717.5|4721.5|4720|4709.5|4707|21350
1657787400000|2022-07-14 08:30:00|4718.5|4717|4698.5|4697|4719|4717|4695.5|4694.5|27123
1657787700000|2022-07-14 08:35:00|4698|4696.5|4668|4667|4698.5|4697|4667.5|4666|31865
1657788000000|2022-07-14 08:40:00|4667.5|4666.5|4668|4666.5|4679.5|4678|4660.5|4660|55906
1657788300000|2022-07-14 08:45:00|4667.5|4667|4685|4683.5|4686|4684.5|4665.5|4664|27612
1657788600000|2022-07-14 08:50:00|4684.5|4683|4706.5|4704.5|4706.5|4705|4680|4678.5|19832
1657788900000|2022-07-14 08:55:00|4706|4704|4702|4700.5|4708|4707|4695|4693|21233
1657789200000|2022-07-14 09:00:00|4701.5|4700|4701|4700|4704.5|4703.5|4692.5|4690.5|15740
1657789500000|2022-07-14 09:05:00|4700.5|4699.5|4698.5|4697.5|4702.5|4702|4696|4694.5|15357
1657789800000|2022-07-14 09:10:00|4699|4698|4708|4706|4708.5|4706.5|4694.5|4693.5|15987
1657790100000|2022-07-14 09:15:00|4707.5|4706.5|4700|4698.5|4712.5|4711|4696|4694|23787
1657790400000|2022-07-14 09:20:00|4699.5|4698|4692|4690.5|4707|4705|4692|4690|15812
1657790700000|2022-07-14 09:25:00|4693.5|4691|4680.5|4679|4697|4696|4680.5|4678.5|25445
1657791000000|2022-07-14 09:30:00|4680|4679.5|4667.5|4666|4686|4684.5|4658.5|4658|112834
1657791300000|2022-07-14 09:35:00|4668|4666.5|4659|4657.5|4681.5|4679.5|4652.5|4651|64362
1657791600000|2022-07-14 09:40:00|4658.5|4657|4661.5|4660.5|4670|4669|4657|4655|38203
1657791900000|2022-07-14 09:45:00|4661|4659.5|4663.5|4661.5|4671.5|4670.5|4655.5|4654.5|38359
1657792200000|2022-07-14 09:50:00|4664|4662|4670|4668.5|4670.5|4669.5|4658|4656|17613
1657792500000|2022-07-14 09:55:00|4670.5|4669|4670.5|4669|4672|4671|4663|4661.5|14865
1657792800000|2022-07-14 10:00:00|4670|4668.5|4654|4653|4670.5|4668.5|4651.5|4650|21762
1657793100000|2022-07-14 10:05:00|4655|4653.5|4646.5|4645.5|4660|4659|4646.5|4645|26895
1657793400000|2022-07-14 10:10:00|4647|4646|4649|4648|4654.5|4653.5|4644.5|4644|35836
1657793700000|2022-07-14 10:15:00|4648.5|4647.5|4652|4650.5|4656|4655|4645.5|4645|18781
1657794000000|2022-07-14 10:20:00|4652.5|4651|4657|4655.5|4660.5|4659.5|4652|4650.5|27124
1657794300000|2022-07-14 10:25:00|4657.5|4656|4654.5|4653|4661|4660|4651|4650.5|18630
1657794600000|2022-07-14 10:30:00|4654|4653.5|4661.5|4660.5|4661.5|4660.5|4652|4651.5|25923
1657794900000|2022-07-14 10:35:00|4661|4660|4655.5|4655|4661.5|4660|4652|4650.5|26877
1657795200000|2022-07-14 10:40:00|4655|4654.5|4648|4646.5|4658.5|4658|4648|4646.5|14440
1657795500000|2022-07-14 10:45:00|4648.5|4647|4639.5|4638.5|4650|4649.5|4637.5|4636|28708
1657795800000|2022-07-14 10:50:00|4641|4639|4634|4632.5|4641|4639.5|4630|4628|15874
1657796100000|2022-07-14 10:55:00|4633.5|4633|4625.5|4625|4634|4633|4625.5|4624.5|15656
1657796400000|2022-07-14 11:00:00|4626|4625.5|4635|4634|4638|4637|4625|4624.5|60348
1657796700000|2022-07-14 11:05:00|4634.5|4633.5|4637.5|4636|4639.5|4638.5|4630|4629|32252
1657797000000|2022-07-14 11:10:00|4638|4636.5|4648.5|4647.5|4655|4653.5|4637.5|4636|17310
1657797300000|2022-07-14 11:15:00|4648|4647|4646|4644.5|4659|4657|4645.5|4643.5|9553
1657797600000|2022-07-14 11:20:00|4645.5|4644|4642|4641.5|4649.5|4647.5|4639.5|4637.5|15591
1657797900000|2022-07-14 11:25:00|4641.5|4640.5|4644|4643.5|4646.5|4644|4634.5|4633.5|15217
1657798200000|2022-07-14 11:30:00|4643.5|4642|4689.5|4687.5|4693|4691|4642|4640.5|53382
1657798500000|2022-07-14 11:35:00|4689|4686.5|4659.5|4658.5|4689|4686.5|4659.5|4658.5|10856
1657798800000|2022-07-14 11:40:00|4659|4658|4660.5|4659|4665|4663.5|4652.5|4650.5|11875
1657799100000|2022-07-14 11:45:00|4660|4658.5|4654|4653|4667|4665.5|4653|4651.5|9336
1657799400000|2022-07-14 11:50:00|4653.5|4652.5|4648|4646|4656.5|4655.5|4647.5|4646|13926
1657799700000|2022-07-14 11:55:00|4647.5|4646.5|4650.5|4649.5|4653.5|4652|4642.5|4641|12313
1657800000000|2022-07-14 12:00:00|4651|4650|4645|4643|4653|4652|4638.5|4637|15972
1657800300000|2022-07-14 12:05:00|4646|4643.5|4644|4642.5|4650.5|4648.5|4636|4635|19210
1657800600000|2022-07-14 12:10:00|4644.5|4643|4639.5|4638.5|4646.5|4645|4636.5|4635|14073
1657800900000|2022-07-14 12:15:00|4639|4638|4641|4639.5|4650|4648.5|4635.5|4634|14865
1657801200000|2022-07-14 12:20:00|4640.5|4639|4633|4631.5|4642.5|4641|4632.5|4631.5|14352
1657801500000|2022-07-14 12:25:00|4634|4632|4630|4628.5|4637|4636|4629.5|4628.5|12497
1657801800000|2022-07-14 12:30:00|4629.5|4629|4641.5|4639.5|4656.5|4654.5|4628|4627|32223
1657802100000|2022-07-14 12:35:00|4642|4640|4659|4657.5|4669|4665.5|4641.5|4639.5|31514
1657802400000|2022-07-14 12:40:00|4658.5|4657|4639|4637.5|4658.5|4657|4636|4634|23826
1657802700000|2022-07-14 12:45:00|4638.5|4637|4643|4642|4643.5|4642|4632|4630.5|18270
1657803000000|2022-07-14 12:50:00|4642.5|4641.5|4642|4641|4647.5|4646.5|4641|4639.5|14805
1657803300000|2022-07-14 12:55:00|4642.5|4641.5|4631.5|4629.5|4644|4642.5|4631|4629.5|17332
1657803600000|2022-07-14 13:00:00|4631|4630|4634.5|4632|4641|4639|4625.5|4624.5|57410
1657803900000|2022-07-14 13:05:00|4634|4631.5|4613.5|4611.5|4634|4632.5|4612.5|4611|41342
1657804200000|2022-07-14 13:10:00|4614|4612|4616.5|4614.5|4621.5|4620.5|4610.5|4608.5|43370
1657804500000|2022-07-14 13:15:00|4618|4615|4609|4607|4628|4626|4609|4607|41090
1657804800000|2022-07-14 13:20:00|4609.5|4607.5|4605|4603.5|4616|4614.5|4605|4603.5|42364
1657805100000|2022-07-14 13:25:00|4605.5|4604|4598.5|4597|4611|4610|4597.5|4597|82379
1657805400000|2022-07-14 13:30:00|4599|4597.5|4588|4586.5|4599.5|4598.5|4567.5|4566.5|143995
1657805700000|2022-07-14 13:35:00|4587.5|4586|4553|4552|4591.5|4590|4551|4550|84845
1657806000000|2022-07-14 13:40:00|4552.5|4551.5|4552.5|4550.5|4571|4570|4549.5|4548.5|62833
1657806300000|2022-07-14 13:45:00|4553|4551|4561|4559|4571|4569.5|4547.5|4547|96190
1657806600000|2022-07-14 13:50:00|4560.5|4558.5|4560|4558|4574|4572.5|4556.5|4555.5|65795
1657806900000|2022-07-14 13:55:00|4559.5|4559.5|4549.5|4549|4564.5|4562.5|4549.5|4549|47712
1657807200000|2022-07-14 14:00:00|4549|4548.5|4532.5|4531|4549.5|4549|4532|4530.5|44937
1657807500000|2022-07-14 14:05:00|4532|4531.5|4533|4531.5|4543|4542|4531|4529|51930
1657807800000|2022-07-14 14:10:00|4532.5|4531|4546|4544|4555|4553.5|4532.5|4531|67708
1657808100000|2022-07-14 14:15:00|4545.5|4544.5|4543|4541.5|4553|4551.5|4537.5|4536|30233
1657808400000|2022-07-14 14:20:00|4543.5|4542|4542.5|4541.5|4553|4552|4538|4537|37699
1657808700000|2022-07-14 14:25:00|4542|4541|4567|4566|4567|4566.5|4538|4537|75333
1657809000000|2022-07-14 14:30:00|4566.5|4565|4552.5|4551|4571|4570.5|4548.5|4547|53531
1657809300000|2022-07-14 14:35:00|4553.5|4551.5|4566.5|4565|4568.5|4567|4545.5|4545|49453
1657809600000|2022-07-14 14:40:00|4566|4564.5|4548.5|4548|4569.5|4568.5|4548.5|4547.5|27942
1657809900000|2022-07-14 14:45:00|4548|4547|4564|4562.5|4564|4563|4545|4544|46415
1657810200000|2022-07-14 14:50:00|4564.5|4563|4578|4576.5|4578.5|4577|4564|4563|34877
1657810500000|2022-07-14 14:55:00|4577.5|4576|4569|4568|4578|4577.5|4567|4565.5|29023
1657810800000|2022-07-14 15:00:00|4569.5|4568.5|4573.5|4573|4584|4583|4568|4567.5|71343
1657811100000|2022-07-14 15:05:00|4574|4572.5|4571|4570|4581|4580|4568|4566|28412
1657811400000|2022-07-14 15:10:00|4571.5|4569.5|4563.5|4562.5|4573.5|4572.5|4561.5|4560|23997
1657811700000|2022-07-14 15:15:00|4564|4562|4574|4573|4578|4577|4558.5|4558|37453
1657812000000|2022-07-14 15:20:00|4574.5|4573.5|4577.5|4576|4579.5|4578|4572.5|4571.5|48081
1657812300000|2022-07-14 15:25:00|4578|4576.5|4581.5|4579.5|4588.5|4587.5|4577|4576.5|71925
1657868400000|2022-07-15 07:00:00|4521.5|4500|4487|4484|4521.5|4507.5|4467|4460|118299
1657868700000|2022-07-15 07:05:00|4486.5|4483|4463.5|4461.5|4489|4485.5|4458.5|4455|49969
1657869000000|2022-07-15 07:10:00|4465|4462|4483|4480|4496|4492|4457.5|4454|43049
1657869300000|2022-07-15 07:15:00|4482.5|4479|4492|4490|4497.5|4496.5|4479.5|4477|44868
1657869600000|2022-07-15 07:20:00|4491.5|4489.5|4482.5|4481.5|4498.5|4497|4482.5|4481.5|64246
1657869900000|2022-07-15 07:25:00|4483.5|4482|4461.5|4460|4493|4492.5|4456.5|4455|56016
1657870200000|2022-07-15 07:30:00|4461|4459.5|4469|4468.5|4482.5|4481|4456|4454|67337
1657870500000|2022-07-15 07:35:00|4470|4469|4487.5|4486|4492|4491|4469|4467|74418
1657870800000|2022-07-15 07:40:00|4488|4486.5|4466.5|4465|4488|4487.5|4464|4462.5|35680
1657871100000|2022-07-15 07:45:00|4466|4464.5|4469|4467.5|4486.5|4485|4464.5|4463|30028
1657871400000|2022-07-15 07:50:00|4468.5|4467|4462|4460.5|4487.5|4486|4462|4460.5|45273
1657871700000|2022-07-15 07:55:00|4461.5|4460|4469|4467.5|4475.5|4473.5|4457|4456|38301
1657872000000|2022-07-15 08:00:00|4468.5|4468|4452.5|4451|4474|4473|4452.5|4451|22227
1657872300000|2022-07-15 08:05:00|4452|4450.5|4449|4448|4459|4457.5|4441.5|4440|37790
1657872600000|2022-07-15 08:10:00|4449.5|4448.5|4455.5|4454.5|4458|4457|4442.5|4441.5|46214
1657872900000|2022-07-15 08:15:00|4456|4455|4456.5|4455|4461.5|4460|4448.5|4447.5|32701
1657873200000|2022-07-15 08:20:00|4457|4455.5|4451.5|4450.5|4461.5|4460.5|4446|4444.5|14591
1657873500000|2022-07-15 08:25:00|4451|4450|4452|4450.5|4455.5|4453.5|4446.5|4446|20376
1657873800000|2022-07-15 08:30:00|4452.5|4451|4447.5|4446.5|4460|4458.5|4445.5|4444.5|34724
1657874100000|2022-07-15 08:35:00|4447|4446|4445|4444|4449|4448|4441|4440|43413
1657874400000|2022-07-15 08:40:00|4444.5|4443.5|4459.5|4458|4462.5|4461.5|4440|4438|27971
1657874700000|2022-07-15 08:45:00|4459|4458.5|4461.5|4460|4464|4462.5|4454|4452.5|25277
1657875000000|2022-07-15 08:50:00|4461|4460.5|4465.5|4464|4471|4470.5|4460.5|4460|21861
1657875300000|2022-07-15 08:55:00|4465|4464.5|4459|4458|4465|4464.5|4458.5|4458|22449
1657875600000|2022-07-15 09:00:00|4458.5|4457.5|4446.5|4445|4459|4458|4446.5|4445|27462
1657875900000|2022-07-15 09:05:00|4447|4445.5|4437.5|4437|4449|4448|4437|4436.5|40085
1657876500000|2022-07-15 09:15:00|4445.5|4444.5|4448.5|4447|4457|4456|4438.5|4437.5|47362
1657876800000|2022-07-15 09:20:00|4448|4447.5|4451|4450|4455|4454|4445.5|4444.5|39432
1657877100000|2022-07-15 09:25:00|4451.5|4450.5|4458.5|4457.5|4463|4462.5|4451.5|4450|27035
1657877400000|2022-07-15 09:30:00|4459|4458|4466|4464.5|4470|4469.5|4459|4458|20600
1657877700000|2022-07-15 09:35:00|4465.5|4465|4477.5|4476|4477.5|4477|4464|4463|26172
1657878000000|2022-07-15 09:40:00|4477|4475.5|4461|4460|4477.5|4476.5|4461|4460|37215
1657878300000|2022-07-15 09:45:00|4460.5|4459.5|4450|4449.5|4462.5|4462|4449.5|4449|45729
1657878600000|2022-07-15 09:50:00|4450.5|4450|4452|4451|4457.5|4457|4445.5|4445|161948
1657878900000|2022-07-15 09:55:00|4452.5|4452|4465.5|4464.5|4467|4466.5|4449.5|4447.5|91677
1657879200000|2022-07-15 10:00:00|4465|4464|4474.5|4473|4479.5|4478|4464|4463|34097
1657879500000|2022-07-15 10:05:00|4475|4473.5|4470.5|4469.5|4475|4474.5|4463|4461.5|33392
1657879800000|2022-07-15 10:10:00|4471|4470|4454.5|4453.5|4472.5|4471|4454|4453.5|28869
1657880100000|2022-07-15 10:15:00|4454|4453|4447|4446|4461|4460.5|4446|4445.5|23741
1657880400000|2022-07-15 10:20:00|4447.5|4445.5|4449|4448|4452.5|4452|4444|4443|30155
1657880700000|2022-07-15 10:25:00|4448.5|4447.5|4451|4449.5|4452|4451|4444|4443|14460
1657881000000|2022-07-15 10:30:00|4450.5|4450|4450.5|4449.5|4452.5|4451.5|4447.5|4446.5|18496
1657881300000|2022-07-15 10:35:00|4450|4450|4453.5|4452.5|4455|4454.5|4445.5|4444.5|49797
1657881600000|2022-07-15 10:40:00|4453|4452|4452.5|4451.5|4453.5|4452|4447.5|4447|23083
1657881900000|2022-07-15 10:45:00|4453|4452|4459.5|4459|4468|4466.5|4453|4451.5|70558
1657882200000|2022-07-15 10:50:00|4460|4458.5|4462|4461|4469|4468|4459|4458|14707
1657882500000|2022-07-15 10:55:00|4462.5|4461.5|4462.5|4461|4468|4466.5|4461.5|4460|15279
1657882800000|2022-07-15 11:00:00|4463|4461.5|4463.5|4462|4465.5|4465|4459|4458|21419
1657883100000|2022-07-15 11:05:00|4463|4462.5|4461.5|4460|4464|4463|4460|4458.5|13430
1657883400000|2022-07-15 11:10:00|4462|4460.5|4460.5|4459.5|4465|4464|4459|4458.5|26989
1657883700000|2022-07-15 11:15:00|4460|4459|4467.5|4466|4468|4466.5|4459|4457.5|21961
1657884000000|2022-07-15 11:20:00|4467|4465.5|4472.5|4471.5|4477.5|4476.5|4466|4465.5|11855
1657884300000|2022-07-15 11:25:00|4473|4472|4473.5|4473|4480.5|4480|4473|4472|16686
1657884600000|2022-07-15 11:30:00|4474|4472.5|4482.5|4481.5|4482.5|4481.5|4473.5|4472.5|15774
1657884900000|2022-07-15 11:35:00|4482|4481|4486.5|4485|4486.5|4485.5|4477.5|4476.5|11091
1657885200000|2022-07-15 11:40:00|4485.5|4485.5|4479|4477.5|4488|4487|4478|4477.5|12152
1657885500000|2022-07-15 11:45:00|4478.5|4478|4481|4480|4483.5|4482.5|4478|4477.5|14156
1657885800000|2022-07-15 11:50:00|4480.5|4479.5|4471|4470|4480.5|4479.5|4469|4468.5|11443
1657886100000|2022-07-15 11:55:00|4470.5|4469.5|4469|4468.5|4475|4473.5|4467|4465.5|9773
1657886400000|2022-07-15 12:00:00|4468.5|4468|4469|4467.5|4473.5|4473|4464.5|4463|22500
1657886700000|2022-07-15 12:05:00|4469.5|4468|4474|4472.5|4474.5|4473.5|4469|4467.5|15356
1657887000000|2022-07-15 12:10:00|4474.5|4473|4479.5|4478.5|4480|4479.5|4472|4471|16894
1657887300000|2022-07-15 12:15:00|4479|4478|4474|4473|4480|4479|4473|4472|14845
1657887600000|2022-07-15 12:20:00|4473.5|4472.5|4473|4472|4474|4473|4469|4468.5|22359
1657887900000|2022-07-15 12:25:00|4474|4472.5|4467.5|4466|4474.5|4473.5|4467|4466|18402
1657888200000|2022-07-15 12:30:00|4467|4465.5|4463.5|4462|4471.5|4470|4455.5|4454.5|35437
1657888500000|2022-07-15 12:35:00|4464|4461.5|4476|4475.5|4479|4478|4462.5|4461|45327
1657888800000|2022-07-15 12:40:00|4477|4476|4475|4474|4479.5|4478.5|4474.5|4473.5|68530
1657889100000|2022-07-15 12:45:00|4475.5|4474.5|4501.5|4500.5|4505|4503.5|4475.5|4474|17821
1657889400000|2022-07-15 12:50:00|4502|4501|4498.5|4497.5|4508|4507|4496|4494.5|24702
1657889700000|2022-07-15 12:55:00|4498|4498|4493.5|4492|4499|4498|4489|4487.5|51901
1657890000000|2022-07-15 13:00:00|4494|4492.5|4490|4489|4500|4499.5|4490|4489|78840
1657890300000|2022-07-15 13:05:00|4489.5|4488.5|4495|4494|4502|4501.5|4489.5|4488.5|90813
1657890600000|2022-07-15 13:10:00|4494.5|4493.5|4500|4498.5|4500|4498.5|4490.5|4489.5|25567
1657890900000|2022-07-15 13:15:00|4499.5|4499|4505.5|4504.5|4506|4505|4496.5|4495.5|16009
1657891200000|2022-07-15 13:20:00|4505|4504|4499|4498|4506|4505.5|4497|4496.5|46227
1657891500000|2022-07-15 13:25:00|4498.5|4498.5|4516.5|4515|4516.5|4515.5|4498|4497|58316
1657891800000|2022-07-15 13:30:00|4516|4515.5|4507.5|4506|4527|4526|4501.5|4500|98821
1657892100000|2022-07-15 13:35:00|4508|4506.5|4510.5|4509.5|4521|4520|4500|4498.5|122712
1657892400000|2022-07-15 13:40:00|4510|4509|4518.5|4517.5|4525|4524|4505.5|4504.5|70434
1657892700000|2022-07-15 13:45:00|4519|4518|4496.5|4495|4521.5|4520.5|4494.5|4493.5|66050
1657893000000|2022-07-15 13:50:00|4497|4495.5|4495.5|4494.5|4498.5|4497.5|4481|4480|132449
1657893300000|2022-07-15 13:55:00|4495|4495|4501.5|4500|4505|4504|4494|4493|63024
1657893600000|2022-07-15 14:00:00|4500.5|4499.5|4519.5|4518.5|4523.5|4522.5|4500.5|4499.5|157289
1657893900000|2022-07-15 14:05:00|4519|4518|4532.5|4532|4534.5|4533|4514|4512|64154
1657894200000|2022-07-15 14:10:00|4532|4531.5|4532|4530.5|4547|4546|4528|4526.5|110581
1657894500000|2022-07-15 14:15:00|4531.5|4531|4532.5|4531.5|4537.5|4536.5|4527|4526|77298
1657894800000|2022-07-15 14:20:00|4533|4532|4548|4547|4548.5|4548|4529.5|4528.5|69529
1657895100000|2022-07-15 14:25:00|4548.5|4547.5|4553|4552|4556|4555.5|4546.5|4545.5|55616
1657895400000|2022-07-15 14:30:00|4553.5|4552.5|4560|4559|4560.5|4560|4549|4548|39593
1657895700000|2022-07-15 14:35:00|4559.5|4558.5|4560.5|4559.5|4568.5|4568|4558|4557|60655
1657896000000|2022-07-15 14:40:00|4561|4560|4560|4559|4565.5|4564.5|4556|4555|51593
1657896300000|2022-07-15 14:45:00|4559.5|4558.5|4562.5|4561.5|4566|4565.5|4558|4557|58121
1657896600000|2022-07-15 14:50:00|4562|4561|4577|4576.5|4577.5|4577|4561|4560.5|61475
1657896900000|2022-07-15 14:55:00|4576.5|4576|4589|4587.5|4591|4590.5|4576|4575.5|75596
1657897200000|2022-07-15 15:00:00|4588.5|4588|4584.5|4583.5|4589.5|4588.5|4580.5|4579.5|106532
1657897500000|2022-07-15 15:05:00|4585|4584|4588|4587|4588.5|4588|4580.5|4580|97561
1657897800000|2022-07-15 15:10:00|4587.5|4587.5|4584.5|4583.5|4588.5|4588|4577.5|4577|89125
1657898100000|2022-07-15 15:15:00|4584|4583|4583|4582.5|4586.5|4586|4578|4577.5|133343
1657898400000|2022-07-15 15:20:00|4583.5|4582|4590|4589.5|4592.5|4592|4583|4582|81129
1657898700000|2022-07-15 15:25:00|4589.5|4589|4596.5|4595.5|4599|4598|4588.5|4588|100270
1658127600000|2022-07-18 07:00:00|4691|4687.5|4690|4687|4714.5|4712.5|4683.5|4678|81022
1658127900000|2022-07-18 07:05:00|4691|4687.5|4701.5|4698.5|4712|4710|4684.5|4682|32019
1658128200000|2022-07-18 07:10:00|4702.5|4699|4712|4709|4717.5|4715.5|4702.5|4699|18662
1658128500000|2022-07-18 07:15:00|4711.5|4709.5|4695.5|4694|4719|4716.5|4692|4690|55914
1658128800000|2022-07-18 07:20:00|4695|4694.5|4693.5|4691.5|4698|4695.5|4688|4685|33390
1658129100000|2022-07-18 07:25:00|4693|4691|4694.5|4693|4701|4699.5|4688.5|4687|69832
1658129400000|2022-07-18 07:30:00|4694|4693.5|4708|4705.5|4717.5|4716|4692|4690.5|37598
1658129700000|2022-07-18 07:35:00|4709|4706|4713.5|4712|4720|4719|4704.5|4702.5|30828
1658130000000|2022-07-18 07:40:00|4713|4711.5|4722.5|4720.5|4727|4725.5|4712.5|4711|36846
1658130300000|2022-07-18 07:45:00|4722|4720|4718|4717|4723.5|4723|4716|4714|25566
1658130600000|2022-07-18 07:50:00|4717.5|4716.5|4711.5|4710.5|4725|4724|4711.5|4709.5|14712
1658130900000|2022-07-18 07:55:00|4712.5|4710|4732.5|4730.5|4734|4733|4712.5|4710|111659
1658131200000|2022-07-18 08:00:00|4732|4730|4736.5|4735|4743|4741|4725|4723.5|17725
1658131500000|2022-07-18 08:05:00|4736|4734|4762.5|4761.5|4764.5|4763|4734|4732|72468
1658131800000|2022-07-18 08:10:00|4762|4761|4737|4735.5|4765.5|4764|4736.5|4735.5|35826
1658132100000|2022-07-18 08:15:00|4736.5|4734.5|4725|4723.5|4742|4741|4717.5|4715.5|25276
1658132400000|2022-07-18 08:20:00|4726|4724|4736.5|4735|4738.5|4738|4723.5|4722|29141
1658132700000|2022-07-18 08:25:00|4737|4734.5|4741|4739.5|4744|4743|4734|4733|26681
1658133000000|2022-07-18 08:30:00|4740.5|4740|4746|4745|4750|4748.5|4740|4738.5|26988
1658133300000|2022-07-18 08:35:00|4745.5|4744.5|4744.5|4744|4750.5|4750|4744|4742.5|22107
1658133600000|2022-07-18 08:40:00|4744|4743.5|4740|4739|4746|4744.5|4735|4733.5|16222
1658133900000|2022-07-18 08:45:00|4740.5|4739.5|4741.5|4739.5|4744.5|4743.5|4731.5|4730.5|9397
1658134200000|2022-07-18 08:50:00|4741|4739|4754|4752.5|4758|4756|4735|4733|19274
1658134500000|2022-07-18 08:55:00|4755|4753|4744|4743|4755.5|4754.5|4743.5|4743|33443
1658134800000|2022-07-18 09:00:00|4743.5|4742.5|4737.5|4736|4744|4742.5|4735.5|4734.5|16890
1658135100000|2022-07-18 09:05:00|4737|4736.5|4725.5|4724|4737|4736.5|4719|4718.5|8008
1658135400000|2022-07-18 09:10:00|4725|4723.5|4733|4731.5|4734|4732.5|4723.5|4722|26288
1658135700000|2022-07-18 09:15:00|4733.5|4732|4730.5|4729|4734|4733|4727|4725|22455
1658136000000|2022-07-18 09:20:00|4731|4728.5|4735.5|4734.5|4736|4735|4728.5|4727|19857
1658136300000|2022-07-18 09:25:00|4736|4735|4725|4724|4736|4735|4722.5|4721|13435
1658136600000|2022-07-18 09:30:00|4724.5|4724.5|4725|4724|4728|4727|4717.5|4715.5|24270
1658136900000|2022-07-18 09:35:00|4724.5|4723.5|4757|4755.5|4757|4755.5|4723|4721.5|73413
1658137200000|2022-07-18 09:40:00|4757.5|4756|4756|4755.5|4758.5|4757.5|4747.5|4746|47386
1658137500000|2022-07-18 09:45:00|4755.5|4755|4752.5|4751|4756|4755|4746|4744.5|21831
1658137800000|2022-07-18 09:50:00|4752|4750|4759|4757.5|4764.5|4764|4750|4748.5|42367
1658138100000|2022-07-18 09:55:00|4759.5|4757|4764.5|4762.5|4765.5|4764|4756|4754.5|54509
1658138400000|2022-07-18 10:00:00|4764|4763|4764|4762.5|4767.5|4766|4756.5|4755|28756
1658138700000|2022-07-18 10:05:00|4763.5|4763|4765.5|4764|4774.5|4773.5|4763|4761.5|32364
1658139000000|2022-07-18 10:10:00|4765|4764.5|4756.5|4756|4765.5|4765|4751.5|4750|39116
1658139300000|2022-07-18 10:15:00|4757.5|4755.5|4760.5|4759|4766|4764|4755.5|4754|32955
1658139600000|2022-07-18 10:20:00|4760|4758.5|4767.5|4766|4772.5|4770.5|4760|4758.5|28875
1658139900000|2022-07-18 10:25:00|4768.5|4766.5|4756|4754|4772|4771|4754|4753|18791
1658140200000|2022-07-18 10:30:00|4755.5|4753.5|4746.5|4745.5|4755.5|4753.5|4742|4740|9029
1658140500000|2022-07-18 10:35:00|4746|4745|4735.5|4734.5|4748|4747.5|4735|4734|16175
1658140800000|2022-07-18 10:40:00|4735|4734|4726.5|4725|4738|4736|4726.5|4724.5|8129
1658141100000|2022-07-18 10:45:00|4726|4724.5|4728|4727|4731.5|4730.5|4724.5|4723.5|11499
1658141400000|2022-07-18 10:50:00|4728.5|4727.5|4730.5|4729|4734|4732.5|4726.5|4725|37370
1658141700000|2022-07-18 10:55:00|4731.5|4729.5|4738|4737.5|4743|4741|4731.5|4729.5|12296
1658142000000|2022-07-18 11:00:00|4737.5|4737|4733.5|4732|4742|4740.5|4732.5|4730.5|26493
1658142300000|2022-07-18 11:05:00|4733|4731.5|4730.5|4729.5|4737.5|4735.5|4723|4722|7811
1658142600000|2022-07-18 11:10:00|4731|4730|4727.5|4726|4732.5|4731.5|4727|4725|13409
1658142900000|2022-07-18 11:15:00|4728|4725.5|4730.5|4729|4731|4730|4725|4723.5|24894
1658143200000|2022-07-18 11:20:00|4730|4729.5|4735|4733.5|4736|4734.5|4729|4728.5|12978
1658143500000|2022-07-18 11:25:00|4734.5|4733|4734.5|4733|4735|4733.5|4729|4728|8617
1658143800000|2022-07-18 11:30:00|4735|4733.5|4730|4729|4735|4734.5|4728.5|4728|6980
1658144100000|2022-07-18 11:35:00|4730.5|4729.5|4731.5|4730.5|4735|4733.5|4728|4727|10817
1658144400000|2022-07-18 11:40:00|4731|4730|4730|4728.5|4734.5|4734|4729.5|4728|7453
1658144700000|2022-07-18 11:45:00|4730.5|4729|4734.5|4734|4735|4734.5|4729.5|4727.5|12638
1658145000000|2022-07-18 11:50:00|4735|4734.5|4730.5|4729.5|4736|4735.5|4730|4729|11260
1658145300000|2022-07-18 11:55:00|4731|4730|4732.5|4731|4735|4734|4729|4728.5|11721
1658145600000|2022-07-18 12:00:00|4733|4731.5|4729.5|4728.5|4734|4733|4724.5|4724|17421
1658145900000|2022-07-18 12:05:00|4730|4729|4728.5|4727|4731.5|4730.5|4727|4726|11488
1658146200000|2022-07-18 12:10:00|4728|4727.5|4729.5|4728.5|4731.5|4730.5|4727.5|4727|8697
1658146500000|2022-07-18 12:15:00|4729|4728|4729.5|4728|4731|4730|4726|4725|10705
1658146800000|2022-07-18 12:20:00|4729|4727.5|4720.5|4719.5|4731.5|4731|4720|4718|11929
1658147100000|2022-07-18 12:25:00|4720|4718|4703.5|4702.5|4720.5|4719.5|4701.5|4700|11872
1658147400000|2022-07-18 12:30:00|4703|4702|4700.5|4699.5|4703.5|4702|4697.5|4695.5|26123
1658147700000|2022-07-18 12:35:00|4700|4699|4697|4696.5|4704.5|4703.5|4693|4692|9323
1658148000000|2022-07-18 12:40:00|4698.5|4697|4700.5|4699.5|4702|4701|4695.5|4694.5|7036
1658148300000|2022-07-18 12:45:00|4700|4699|4702|4701|4704.5|4703.5|4696.5|4695|21292
1658148600000|2022-07-18 12:50:00|4701.5|4700|4701.5|4700.5|4703|4702.5|4693|4691.5|16366
1658148900000|2022-07-18 12:55:00|4702|4701|4707.5|4706|4708|4707|4702|4701|14581
1658149200000|2022-07-18 13:00:00|4707|4706.5|4702.5|4702|4707.5|4706.5|4701|4699.5|12816
1658149500000|2022-07-18 13:05:00|4703.5|4702.5|4703.5|4702|4712|4711|4703.5|4701.5|53766
1658149800000|2022-07-18 13:10:00|4703|4701.5|4693|4691.5|4706.5|4705.5|4693|4691.5|14015
1658150100000|2022-07-18 13:15:00|4692.5|4692.5|4705.5|4704.5|4707.5|4705.5|4692|4691|7948
1658150400000|2022-07-18 13:20:00|4706|4704|4705.5|4704.5|4708|4707|4704|4703.5|37748
1658150700000|2022-07-18 13:25:00|4706|4705|4704.5|4703|4707.5|4706.5|4699|4697|23474
1658151000000|2022-07-18 13:30:00|4704|4703.5|4707|4706|4711.5|4710.5|4694|4693.5|133934
1658151300000|2022-07-18 13:35:00|4707.5|4705.5|4720.5|4719|4723|4722|4706|4705.5|49918
1658151600000|2022-07-18 13:40:00|4720|4719.5|4725|4724|4732.5|4731.5|4709|4707.5|73647
1658151900000|2022-07-18 13:45:00|4724.5|4723.5|4708.5|4707.5|4730.5|4729|4697.5|4697|74356
1658152200000|2022-07-18 13:50:00|4709|4708|4713.5|4712.5|4717|4715.5|4705.5|4704.5|28672
1658152500000|2022-07-18 13:55:00|4714|4713|4713|4711.5|4722|4721|4711|4710|34038
1658152800000|2022-07-18 14:00:00|4712.5|4711|4705.5|4704.5|4714.5|4713.5|4704|4702.5|27384
1658153100000|2022-07-18 14:05:00|4705|4705|4697.5|4696|4708.5|4707.5|4697|4695.5|25722
1658153400000|2022-07-18 14:10:00|4698|4695.5|4702.5|4701|4702.5|4702|4688.5|4686.5|32722
1658153700000|2022-07-18 14:15:00|4702|4701.5|4714.5|4713|4720.5|4719.5|4702|4701|38499
1658154000000|2022-07-18 14:20:00|4714|4713.5|4716.5|4715.5|4720|4719|4713|4712|138233
1658154300000|2022-07-18 14:25:00|4717|4716|4716|4715.5|4718.5|4717.5|4712.5|4711|29880
1658154600000|2022-07-18 14:30:00|4716.5|4715|4717|4716|4722.5|4721.5|4714|4713|34784
1658154900000|2022-07-18 14:35:00|4717.5|4716.5|4730.5|4729.5|4730.5|4730|4714|4712.5|42985
1658155200000|2022-07-18 14:40:00|4730|4729|4748.5|4746.5|4748.5|4747.5|4728.5|4728|24640
1658155500000|2022-07-18 14:45:00|4748|4747|4736|4735|4753|4751.5|4735|4733.5|36537
1658155800000|2022-07-18 14:50:00|4735.5|4734.5|4735.5|4734.5|4738.5|4737|4725|4724.5|68609
1658156100000|2022-07-18 14:55:00|4734.5|4734|4736.5|4735.5|4742.5|4741|4733|4732|26165
1658156400000|2022-07-18 15:00:00|4737|4735|4731|4729.5|4739|4738|4727.5|4726.5|29815
1658156700000|2022-07-18 15:05:00|4732|4730|4720|4719.5|4732|4731|4718.5|4717.5|27489
1658157000000|2022-07-18 15:10:00|4719.5|4718.5|4721|4720|4721.5|4720.5|4711|4710.5|33852
1658157300000|2022-07-18 15:15:00|4720.5|4719.5|4708|4707|4723|4722.5|4706|4705.5|44737
1658157600000|2022-07-18 15:20:00|4707.5|4707.5|4710.5|4709.5|4713.5|4712.5|4707|4705.5|50044
1658157900000|2022-07-18 15:25:00|4711|4710|4706|4705|4711.5|4711|4704|4703|31315
1658214000000|2022-07-19 07:00:00|4657.5|4651|4689|4684|4695|4690|4639.5|4610|47677
1658214300000|2022-07-19 07:05:00|4689.5|4684.5|4676.5|4672.5|4698.5|4693.5|4675|4671.5|16924
1658214600000|2022-07-19 07:10:00|4677|4673|4649.5|4648|4679.5|4676.5|4648.5|4645|31774
1658214900000|2022-07-19 07:15:00|4650|4648.5|4665.5|4663.5|4672|4669.5|4638|4635|54973
1658215200000|2022-07-19 07:20:00|4666|4664|4672.5|4670.5|4693.5|4690.5|4661.5|4659|16607
1658215500000|2022-07-19 07:25:00|4674|4671|4691.5|4689|4699|4696|4674|4671|15314
1658215800000|2022-07-19 07:30:00|4691|4688.5|4677.5|4675.5|4691|4688.5|4675|4674|39253
1658216100000|2022-07-19 07:35:00|4677|4676|4679|4677|4688|4686|4673|4671|11093
1658216400000|2022-07-19 07:40:00|4678.5|4676.5|4675.5|4674|4687.5|4685|4671.5|4669.5|15697
1658216700000|2022-07-19 07:45:00|4676|4674.5|4690|4688.5|4695|4692.5|4674.5|4674|11280
1658217000000|2022-07-19 07:50:00|4690.5|4689|4684.5|4683|4692|4691|4681.5|4679.5|7419
1658217300000|2022-07-19 07:55:00|4684|4682.5|4687|4685|4690|4688|4672.5|4670.5|21767
1658217600000|2022-07-19 08:00:00|4687.5|4685.5|4689.5|4688|4695|4693.5|4681.5|4680|14122
1658217900000|2022-07-19 08:05:00|4689|4687.5|4697|4696|4705.5|4703|4685|4683.5|12785
1658218200000|2022-07-19 08:10:00|4696.5|4695.5|4688|4687.5|4696.5|4695.5|4685|4683.5|12367
1658218500000|2022-07-19 08:15:00|4687.5|4686.5|4694|4693|4696.5|4694.5|4682.5|4680.5|11872
1658218800000|2022-07-19 08:20:00|4694.5|4693.5|4698.5|4697|4698.5|4697|4688.5|4687.5|16723
1658219100000|2022-07-19 08:25:00|4699|4697.5|4691|4689|4701.5|4700|4689|4687.5|12325
1658219400000|2022-07-19 08:30:00|4690.5|4689.5|4698|4696.5|4699|4698.5|4690|4689|10094
1658219700000|2022-07-19 08:35:00|4697.5|4696|4703|4702|4707.5|4706.5|4697.5|4696|9511
1658220000000|2022-07-19 08:40:00|4703.5|4702.5|4711|4710|4714|4712.5|4703.5|4702|11805
1658220300000|2022-07-19 08:45:00|4711.5|4710.5|4703.5|4702|4717.5|4716|4702.5|4700.5|7873
1658220600000|2022-07-19 08:50:00|4704|4702.5|4701|4700|4705.5|4704|4695.5|4694.5|8948
1658220900000|2022-07-19 08:55:00|4701.5|4700.5|4702|4700|4711.5|4709.5|4699.5|4697.5|10329
1658221200000|2022-07-19 09:00:00|4701.5|4700.5|4702|4700.5|4704|4702.5|4697.5|4696|13542
1658221500000|2022-07-19 09:05:00|4701.5|4701|4696.5|4695.5|4704|4703.5|4696.5|4695|9313
1658221800000|2022-07-19 09:10:00|4697|4696|4697.5|4696.5|4705.5|4704|4696.5|4695|11985
1658222100000|2022-07-19 09:15:00|4698|4697|4694|4693|4700.5|4699.5|4692|4690.5|12492
1658222400000|2022-07-19 09:20:00|4694.5|4693.5|4697.5|4696|4702|4701|4690|4688.5|14826
1658222700000|2022-07-19 09:25:00|4697|4695.5|4697.5|4696|4701.5|4700.5|4694.5|4693.5|8741
1658223000000|2022-07-19 09:30:00|4697|4695.5|4698|4696.5|4701.5|4700.5|4696|4694.5|6477
1658223300000|2022-07-19 09:35:00|4697.5|4697|4704|4702.5|4704.5|4703.5|4697|4695.5|7111
1658223600000|2022-07-19 09:40:00|4704.5|4703|4706|4705|4707.5|4706|4701|4699.5|11600
1658223900000|2022-07-19 09:45:00|4707|4705.5|4708|4707|4715|4714|4706|4704.5|13932
1658224200000|2022-07-19 09:50:00|4707.5|4706|4707.5|4706.5|4708.5|4708|4704.5|4703.5|8986
1658224500000|2022-07-19 09:55:00|4708|4707|4706|4705|4708.5|4707.5|4703|4702.5|5435
1658224800000|2022-07-19 10:00:00|4706.5|4704.5|4711|4710|4716.5|4715|4705|4704.5|9091
1658225100000|2022-07-19 10:05:00|4710.5|4709.5|4709|4707.5|4715.5|4714|4707.5|4706|11245
1658225400000|2022-07-19 10:10:00|4709.5|4708|4712.5|4711|4716|4715|4705|4704|16943
1658225700000|2022-07-19 10:15:00|4712|4710.5|4702|4701|4712|4710.5|4701.5|4700.5|15757
1658226000000|2022-07-19 10:20:00|4702.5|4701.5|4699|4698|4703.5|4702.5|4696.5|4695.5|14043
1658226300000|2022-07-19 10:25:00|4698.5|4698.5|4697.5|4696.5|4702|4701.5|4695|4694.5|10234
1658226600000|2022-07-19 10:30:00|4697|4696|4701|4699.5|4701.5|4700.5|4695|4694.5|10505
1658226900000|2022-07-19 10:35:00|4700.5|4700|4700.5|4699.5|4702.5|4702|4698.5|4698|7840
1658227200000|2022-07-19 10:40:00|4700|4699|4700|4698.5|4702|4701.5|4697.5|4696.5|8256
1658227500000|2022-07-19 10:45:00|4700.5|4699|4702.5|4702|4705|4704|4699|4698.5|8110
1658227800000|2022-07-19 10:50:00|4702|4701.5|4708|4707|4709|4707|4699.5|4699|14826
1658228100000|2022-07-19 10:55:00|4708.5|4707.5|4712|4711|4720|4719.5|4704.5|4704|26453
1658228400000|2022-07-19 11:00:00|4711.5|4710.5|4710|4708|4713|4711.5|4706|4705|7880
1658228700000|2022-07-19 11:05:00|4709.5|4707.5|4703|4701|4712.5|4711|4702|4700.5|10703
1658229000000|2022-07-19 11:10:00|4702.5|4700.5|4710.5|4709|4710.5|4709|4701|4700|8894
1658229300000|2022-07-19 11:15:00|4711|4709.5|4700.5|4699.5|4711.5|4710|4698|4696.5|8585
1658229600000|2022-07-19 11:20:00|4700|4699|4701|4700|4703|4701.5|4697.5|4696.5|4780
1658229900000|2022-07-19 11:25:00|4701.5|4699|4700.5|4699.5|4701.5|4701|4698|4697|5202
1658230200000|2022-07-19 11:30:00|4701|4700|4701.5|4700.5|4704.5|4703.5|4696.5|4695.5|5798
1658230500000|2022-07-19 11:35:00|4701|4700|4699.5|4698.5|4701.5|4700|4697.5|4697|5402
1658230800000|2022-07-19 11:40:00|4699|4698|4701.5|4700.5|4703.5|4702|4698|4697.5|4587
1658231100000|2022-07-19 11:45:00|4702|4701|4704.5|4703|4707|4706|4702|4701|6470
1658231400000|2022-07-19 11:50:00|4704|4703.5|4726|4725|4729.5|4728|4704|4703.5|29136
1658231700000|2022-07-19 11:55:00|4725.5|4724.5|4713|4711|4725.5|4724.5|4712|4710.5|7381
1658232000000|2022-07-19 12:00:00|4714.5|4711.5|4706.5|4705.5|4714.5|4713.5|4705.5|4704.5|9577
1658232300000|2022-07-19 12:05:00|4707|4705|4699|4698|4707|4705|4699|4698|54487
1658232600000|2022-07-19 12:10:00|4699.5|4698.5|4699.5|4699|4703|4702.5|4698.5|4698|125913
1658232900000|2022-07-19 12:15:00|4700.5|4698.5|4697.5|4697|4704.5|4704|4697.5|4696.5|8180
1658233200000|2022-07-19 12:20:00|4698|4697.5|4700.5|4700|4701.5|4701|4697.5|4697|5011
1658233500000|2022-07-19 12:25:00|4700|4699|4697|4695.5|4700|4699|4696|4695.5|15949
1658233800000|2022-07-19 12:30:00|4696.5|4696|4698.5|4698|4700.5|4699.5|4695|4694.5|51032
1658234100000|2022-07-19 12:35:00|4698|4697|4691|4689.5|4698.5|4698|4688.5|4687.5|9583
1658234400000|2022-07-19 12:40:00|4690.5|4689|4691.5|4690.5|4695|4693.5|4687|4686|6833
1658234700000|2022-07-19 12:45:00|4691|4691|4701.5|4700.5|4702.5|4701|4688.5|4688|6811
1658235000000|2022-07-19 12:50:00|4702|4701|4695|4693.5|4702|4701|4694.5|4693|9844
1658235300000|2022-07-19 12:55:00|4694.5|4693|4699|4698|4700|4699|4691.5|4690.5|13902
1658235600000|2022-07-19 13:00:00|4698.5|4697.5|4680.5|4679.5|4699|4698.5|4679.5|4678|26256
1658235900000|2022-07-19 13:05:00|4680|4679|4689|4687.5|4689|4687.5|4676|4675|18656
1658236200000|2022-07-19 13:10:00|4689.5|4688|4690|4689|4694.5|4694|4684.5|4683.5|44806
1658236500000|2022-07-19 13:15:00|4690.5|4689.5|4694|4693|4701|4700|4689|4688.5|49619
1658236800000|2022-07-19 13:20:00|4694.5|4693.5|4693.5|4692.5|4700.5|4699|4693.5|4692.5|21891
1658237100000|2022-07-19 13:25:00|4694|4693|4690|4689|4700|4699|4689.5|4688.5|49617
1658237400000|2022-07-19 13:30:00|4689.5|4688.5|4691.5|4689.5|4696|4695|4668|4667.5|203118
1658237700000|2022-07-19 13:35:00|4692|4690|4682|4680|4695|4694|4677.5|4677|63545
1658238000000|2022-07-19 13:40:00|4683|4680.5|4679.5|4678|4689|4688|4673|4671.5|62417
1658238300000|2022-07-19 13:45:00|4679|4678.5|4670|4669|4682|4681.5|4655.5|4654.5|70535
1658238600000|2022-07-19 13:50:00|4670.5|4669.5|4679.5|4678|4686|4684.5|4670.5|4669|50560
1658238900000|2022-07-19 13:55:00|4679|4677.5|4676.5|4675|4679.5|4679|4664.5|4663|27125
1658239200000|2022-07-19 14:00:00|4677|4675.5|4684.5|4683|4690|4688.5|4674|4673.5|29522
1658239500000|2022-07-19 14:05:00|4684|4682.5|4680|4679.5|4684|4683|4673|4672|36108
1658239800000|2022-07-19 14:10:00|4680.5|4679|4700|4698.5|4701|4700|4678|4677|91355
1658240100000|2022-07-19 14:15:00|4700.5|4699|4702.5|4701.5|4714|4713.5|4692|4691.5|37458
1658240400000|2022-07-19 14:20:00|4702|4702|4703.5|4702.5|4709|4708|4699|4698|45671
1658240700000|2022-07-19 14:25:00|4703|4702|4704.5|4703.5|4713.5|4712.5|4702.5|4701.5|32249
1658241000000|2022-07-19 14:30:00|4704|4704|4711.5|4710.5|4715.5|4714.5|4704|4703.5|45858
1658241300000|2022-07-19 14:35:00|4711|4711|4709|4708.5|4713.5|4712.5|4704.5|4704|19963
1658241600000|2022-07-19 14:40:00|4710|4709|4701|4700.5|4710.5|4709.5|4698|4697.5|25870
1658241900000|2022-07-19 14:45:00|4702|4701|4701|4700|4705|4704|4695|4694|30461
1658242200000|2022-07-19 14:50:00|4700.5|4700.5|4701|4700.5|4703.5|4702.5|4698.5|4697.5|29714
1658242500000|2022-07-19 14:55:00|4700.5|4700|4694.5|4694|4702.5|4702|4694|4693|47358
1658242800000|2022-07-19 15:00:00|4695|4694.5|4701.5|4701|4703.5|4703|4694.5|4694|52811
1658243100000|2022-07-19 15:05:00|4702|4700.5|4704.5|4703.5|4706.5|4706|4701.5|4700.5|31805
1658243400000|2022-07-19 15:10:00|4705|4704|4705|4704.5|4710|4709|4703|4702.5|43182
1658243700000|2022-07-19 15:15:00|4705.5|4705|4718|4717|4718|4717.5|4705.5|4705|51949
1658244000000|2022-07-19 15:20:00|4717.5|4717.5|4714.5|4713.5|4720.5|4719.5|4713|4712.5|83044
1658244300000|2022-07-19 15:25:00|4715|4714|4708.5|4706.5|4719|4718|4707.5|4705|58171
1658300400000|2022-07-20 07:00:00|4765.5|4755.5|4798.5|4794.5|4798.5|4795|4763.5|4755.5|65094
1658300700000|2022-07-20 07:05:00|4797.5|4795|4786.5|4784.5|4797.5|4795.5|4779.5|4775|18603
1658301000000|2022-07-20 07:10:00|4786|4784|4769|4767|4790|4786|4768.5|4766|31490
1658301300000|2022-07-20 07:15:00|4768.5|4766|4783.5|4781|4794|4791.5|4761.5|4759.5|25378
1658301600000|2022-07-20 07:20:00|4782.5|4780.5|4778.5|4777|4793|4790.5|4778|4777|20580
1658301900000|2022-07-20 07:25:00|4778|4776|4779|4777|4788.5|4787|4774|4772|22066
1658302200000|2022-07-20 07:30:00|4778.5|4776.5|4757|4755|4780.5|4779|4756.5|4754|21746
1658302500000|2022-07-20 07:35:00|4756.5|4755.5|4766|4763.5|4779.5|4777.5|4752.5|4750|16128
1658302800000|2022-07-20 07:40:00|4766.5|4764|4759.5|4757.5|4770.5|4768.5|4758|4755.5|14522
1658303100000|2022-07-20 07:45:00|4759|4757|4760|4758|4765.5|4763.5|4754|4752.5|18865
1658303400000|2022-07-20 07:50:00|4759.5|4757.5|4754.5|4753|4762.5|4760.5|4748|4746|33241
1658303700000|2022-07-20 07:55:00|4754|4752.5|4734.5|4733|4754.5|4753|4734.5|4733|29495
1658304000000|2022-07-20 08:00:00|4734|4732|4750|4748.5|4755|4753|4732|4731|25666
1658304300000|2022-07-20 08:05:00|4751|4749|4755.5|4753.5|4757.5|4755.5|4747|4746.5|24416
1658304600000|2022-07-20 08:10:00|4755|4753|4746|4745|4757.5|4755|4746|4745|25707
1658304900000|2022-07-20 08:15:00|4745.5|4743.5|4736.5|4735|4752|4750.5|4734|4733|13259
1658305200000|2022-07-20 08:20:00|4736|4734.5|4731.5|4730|4736.5|4734.5|4727.5|4726|10047
1658305500000|2022-07-20 08:25:00|4731|4730.5|4727|4726|4736|4734.5|4724.5|4723|21447
1658305800000|2022-07-20 08:30:00|4726.5|4725|4731|4729|4731.5|4730|4723|4721.5|22489
1658306100000|2022-07-20 08:35:00|4731.5|4729.5|4728|4727|4733.5|4732.5|4727|4726|16742
1658306400000|2022-07-20 08:40:00|4728.5|4727.5|4736|4735|4737.5|4737|4728|4727|19475
1658306700000|2022-07-20 08:45:00|4735.5|4734.5|4739|4737.5|4743.5|4741.5|4732.5|4731.5|24565
1658307000000|2022-07-20 08:50:00|4738.5|4737|4736|4735.5|4739|4737.5|4735|4734|12925
1658307300000|2022-07-20 08:55:00|4736.5|4736|4749|4748|4751|4750|4736|4735.5|10551
1658307600000|2022-07-20 09:00:00|4748.5|4747|4768.5|4767|4770.5|4769.5|4747.5|4746|16803
1658307900000|2022-07-20 09:05:00|4769|4767.5|4762.5|4761.5|4769.5|4768|4760|4759.5|19478
1658308200000|2022-07-20 09:10:00|4762|4761|4762|4760.5|4765.5|4764|4759.5|4759|12047
1658308500000|2022-07-20 09:15:00|4761.5|4761|4760|4759|4763|4761.5|4757.5|4756.5|8199
1658308800000|2022-07-20 09:20:00|4760.5|4759.5|4761|4759.5|4763.5|4762.5|4756.5|4756|28212
1658309100000|2022-07-20 09:25:00|4760.5|4760|4758|4756.5|4761.5|4760|4756|4755|10285
1658309400000|2022-07-20 09:30:00|4757.5|4756|4760.5|4759.5|4763.5|4762|4755|4754.5|17496
1658309700000|2022-07-20 09:35:00|4760|4759|4762.5|4761.5|4766.5|4765|4759|4758|22159
1658310000000|2022-07-20 09:40:00|4763|4762|4759.5|4759|4766.5|4764.5|4759.5|4759|15760
1658310300000|2022-07-20 09:45:00|4760|4758|4761.5|4760|4764|4762.5|4753|4752.5|26923
1658310600000|2022-07-20 09:50:00|4761|4760.5|4759.5|4758.5|4763|4761.5|4755.5|4754.5|15995
1658310900000|2022-07-20 09:55:00|4760|4758|4767|4766.5|4770.5|4769.5|4755.5|4754.5|16575
1658311200000|2022-07-20 10:00:00|4766.5|4766|4752.5|4751|4770|4768|4752.5|4751|18917
1658311500000|2022-07-20 10:05:00|4753|4751.5|4755|4753.5|4760|4759|4752.5|4751.5|16469
1658311800000|2022-07-20 10:10:00|4754.5|4754|4751.5|4750.5|4756|4754.5|4747|4745.5|10786
1658312100000|2022-07-20 10:15:00|4751|4749.5|4749.5|4748.5|4751.5|4750|4747|4746|9433
1658312400000|2022-07-20 10:20:00|4750|4749|4747.5|4746.5|4751.5|4750.5|4742.5|4741.5|13513
1658312700000|2022-07-20 10:25:00|4748|4747|4749|4747.5|4753|4752|4745.5|4744.5|16929
1658313000000|2022-07-20 10:30:00|4748.5|4748|4729.5|4728|4751.5|4750.5|4729|4727.5|13830
1658313300000|2022-07-20 10:35:00|4729|4727.5|4720.5|4719|4733.5|4732|4718|4716.5|16390
1658313600000|2022-07-20 10:40:00|4720|4719.5|4718|4717|4726|4724.5|4714|4713|112078
1658313900000|2022-07-20 10:45:00|4717.5|4716.5|4720|4718.5|4721.5|4720|4711.5|4710|17056
1658314200000|2022-07-20 10:50:00|4719.5|4718|4720.5|4719.5|4726|4725|4719.5|4718|10571
1658314500000|2022-07-20 10:55:00|4720|4719|4722.5|4721.5|4726|4725|4719.5|4719|11775
1658314800000|2022-07-20 11:00:00|4723|4722|4723|4722|4731.5|4730|4722.5|4721.5|20959
1658315100000|2022-07-20 11:05:00|4722.5|4721.5|4719|4718|4723|4721.5|4715.5|4714|12245
1658315400000|2022-07-20 11:10:00|4719.5|4718.5|4720.5|4719.5|4722.5|4721.5|4717.5|4716|11721
1658315700000|2022-07-20 11:15:00|4720|4720|4720.5|4719.5|4721.5|4720.5|4716.5|4715.5|9233
1658316000000|2022-07-20 11:20:00|4721|4720|4719.5|4719|4724|4723|4719.5|4718|106127
1658316300000|2022-07-20 11:25:00|4720|4719.5|4720.5|4720|4724.5|4722.5|4719|4718.5|12922
1658316600000|2022-07-20 11:30:00|4720|4719.5|4717|4716|4720|4719.5|4716.5|4715|8910
1658316900000|2022-07-20 11:35:00|4716.5|4715.5|4719.5|4718.5|4719.5|4719|4712|4711|16718
1658317200000|2022-07-20 11:40:00|4719|4718|4715|4714|4719.5|4718|4710|4709.5|27857
1658317500000|2022-07-20 11:45:00|4714.5|4713.5|4714.5|4714|4717|4716.5|4710|4709|20929
1658317800000|2022-07-20 11:50:00|4714|4713|4709.5|4709|4716|4715|4707.5|4706.5|15534
1658318100000|2022-07-20 11:55:00|4710|4709.5|4712|4710|4714|4712.5|4709|4708.5|12199
1658318400000|2022-07-20 12:00:00|4711.5|4709.5|4712|4711|4714|4713|4709.5|4708.5|21980
1658318700000|2022-07-20 12:05:00|4711.5|4711.5|4713|4711.5|4715|4714|4710.5|4710|76725
1658319000000|2022-07-20 12:10:00|4713.5|4712|4709.5|4708.5|4716|4714|4709.5|4708.5|28554
1658319300000|2022-07-20 12:15:00|4710|4709|4709|4708.5|4711.5|4711|4709|4708.5|8952
1658319600000|2022-07-20 12:20:00|4709.5|4708|4689.5|4687.5|4709.5|4708|4683|4682|41782
1658319900000|2022-07-20 12:25:00|4690|4688|4685.5|4684|4694.5|4693.5|4683|4681.5|14439
1658320200000|2022-07-20 12:30:00|4685|4683|4674|4672.5|4686.5|4685|4673.5|4672.5|10875
1658320500000|2022-07-20 12:35:00|4674.5|4673|4681|4679.5|4681.5|4679.5|4672|4671.5|21761
1658320800000|2022-07-20 12:40:00|4680.5|4679|4694|4692|4694|4692.5|4676.5|4676|10041
1658321100000|2022-07-20 12:45:00|4694.5|4692.5|4693.5|4692|4698|4697|4689|4687.5|10724
1658321400000|2022-07-20 12:50:00|4693|4691.5|4698.5|4698|4706|4704.5|4692|4691.5|34912
1658321700000|2022-07-20 12:55:00|4700|4697.5|4696.5|4695|4705|4704|4693|4691.5|12801
1658322000000|2022-07-20 13:00:00|4696|4694.5|4695|4694.5|4697|4695.5|4686|4684.5|27613
1658322300000|2022-07-20 13:05:00|4695.5|4694|4697|4695.5|4700|4699.5|4693|4691.5|12306
1658322600000|2022-07-20 13:10:00|4697.5|4696|4701|4699.5|4702.5|4701|4694|4693|15582
1658322900000|2022-07-20 13:15:00|4700.5|4699|4697.5|4697|4702.5|4701|4697|4696.5|18632
1658323200000|2022-07-20 13:20:00|4698|4697.5|4698.5|4697.5|4701.5|4701|4697.5|4696.5|18603
1658323500000|2022-07-20 13:25:00|4699|4697|4699.5|4698.5|4701|4700.5|4697.5|4696.5|29965
1658323800000|2022-07-20 13:30:00|4699|4699|4711|4710.5|4712|4711|4689.5|4688.5|69492
1658324100000|2022-07-20 13:35:00|4712|4711|4696|4695|4712|4711.5|4696|4695|56148
1658324400000|2022-07-20 13:40:00|4696.5|4695.5|4690.5|4689.5|4706|4705.5|4690.5|4689.5|35640
1658324700000|2022-07-20 13:45:00|4691|4690|4675|4674|4692.5|4692|4669|4668.5|58161
1658325000000|2022-07-20 13:50:00|4676|4674.5|4683.5|4682.5|4686|4685|4670|4669.5|25432
1658325300000|2022-07-20 13:55:00|4684|4683|4686.5|4685|4687|4686|4679|4678|20420
1658325600000|2022-07-20 14:00:00|4687|4685.5|4682|4680.5|4687.5|4686|4671.5|4671|26407
1658325900000|2022-07-20 14:05:00|4681.5|4680|4676.5|4675|4682|4680|4668.5|4667.5|20815
1658326200000|2022-07-20 14:10:00|4677|4675.5|4665|4664.5|4677.5|4676.5|4665|4664|32192
1658326500000|2022-07-20 14:15:00|4666|4665|4673.5|4672.5|4678|4677.5|4664|4663.5|36721
1658326800000|2022-07-20 14:20:00|4674|4673|4678|4676.5|4678.5|4678|4669.5|4669|30577
1658327100000|2022-07-20 14:25:00|4677.5|4677|4678.5|4678|4684|4683.5|4676.5|4675.5|50697
1658327400000|2022-07-20 14:30:00|4678|4677.5|4682.5|4681.5|4684|4683|4675|4674.5|70322
1658327700000|2022-07-20 14:35:00|4683|4682|4693|4692|4693.5|4692.5|4682|4681.5|49135
1658328000000|2022-07-20 14:40:00|4692.5|4691.5|4701.5|4700.5|4703.5|4702|4689.5|4689|83032
1658328300000|2022-07-20 14:45:00|4702|4701|4702.5|4701|4704|4703|4696|4695|58148
1658328600000|2022-07-20 14:50:00|4702|4701.5|4703|4702|4705.5|4704.5|4699.5|4698.5|42694
1658328900000|2022-07-20 14:55:00|4703.5|4702.5|4701.5|4700.5|4703.5|4702.5|4696.5|4696|55488
1658329200000|2022-07-20 15:00:00|4701|4700|4688.5|4687.5|4701|4700|4686.5|4685.5|151237
1658329500000|2022-07-20 15:05:00|4688|4687|4686.5|4685.5|4690|4689|4682|4681|39363
1658329800000|2022-07-20 15:10:00|4687|4686|4683.5|4682.5|4689|4688|4683|4682.5|19766
1658330100000|2022-07-20 15:15:00|4684|4683|4684|4683.5|4685|4684.5|4679.5|4679|26160
1658330400000|2022-07-20 15:20:00|4684.5|4684|4686|4685|4688.5|4688|4682|4681.5|27074
1658330700000|2022-07-20 15:25:00|4685.5|4685.5|4693.5|4692|4693.5|4692.5|4682.5|4682|32731
1658386800000|2022-07-21 07:00:00|4695.5|4691.5|4708|4704|4710|4706.5|4680.5|4675|56442
1658387100000|2022-07-21 07:05:00|4708.5|4704.5|4701.5|4699|4725|4724|4699|4695|44404
1658387400000|2022-07-21 07:10:00|4703|4699.5|4709.5|4707.5|4721.5|4720|4701|4699|36007
1658387700000|2022-07-21 07:15:00|4710|4708|4700.5|4700|4712|4710|4692|4690|42661
1658388000000|2022-07-21 07:20:00|4702|4700.5|4700|4698.5|4704|4702.5|4694|4693|21857
1658388300000|2022-07-21 07:25:00|4699.5|4698|4694|4692.5|4704.5|4702|4693.5|4691.5|32896
1658388600000|2022-07-21 07:30:00|4694.5|4693|4695.5|4694|4701.5|4700|4687|4686|33784
1658388900000|2022-07-21 07:35:00|4695|4694.5|4696.5|4694.5|4702|4700.5|4689|4688|21521
1658389200000|2022-07-21 07:40:00|4697|4695|4688|4687|4701.5|4700|4683|4681|18002
1658389500000|2022-07-21 07:45:00|4687.5|4686.5|4685.5|4683.5|4691|4689|4679.5|4678|10621
1658389800000|2022-07-21 07:50:00|4686|4684|4677|4675.5|4686.5|4685|4671|4669|13859
1658390100000|2022-07-21 07:55:00|4677.5|4676|4665|4663.5|4678|4676.5|4657.5|4656|21094
1658390400000|2022-07-21 08:00:00|4666|4664|4677.5|4676.5|4678.5|4677|4657.5|4656.5|23057
1658390700000|2022-07-21 08:05:00|4678|4677|4679|4677|4684.5|4683|4674|4672.5|15301
1658391000000|2022-07-21 08:10:00|4678.5|4677.5|4684.5|4683|4688.5|4686.5|4676.5|4675.5|9510
1658391300000|2022-07-21 08:15:00|4685|4683.5|4665|4663|4685.5|4683.5|4662.5|4661.5|13276
1658391600000|2022-07-21 08:20:00|4664.5|4662.5|4661|4659|4670.5|4668.5|4659|4657|11001
1658391900000|2022-07-21 08:25:00|4660.5|4658.5|4671|4669.5|4675.5|4673.5|4656|4655|22194
1658392200000|2022-07-21 08:30:00|4670.5|4670|4669|4668|4676.5|4675|4667.5|4666|8765
1658392500000|2022-07-21 08:35:00|4670|4668.5|4666|4665|4672|4671|4663.5|4662.5|22922
1658392800000|2022-07-21 08:40:00|4666.5|4664.5|4673|4672|4673|4672|4658|4656|17292
1658393100000|2022-07-21 08:45:00|4673.5|4671.5|4668|4666.5|4676.5|4676|4666.5|4664.5|13461
1658393400000|2022-07-21 08:50:00|4667.5|4667|4665|4663|4672|4670.5|4661.5|4660|17110
1658393700000|2022-07-21 08:55:00|4665.5|4663.5|4676.5|4675|4676.5|4675|4664|4662.5|10869
1658394000000|2022-07-21 09:00:00|4676|4674.5|4669.5|4667.5|4677|4675.5|4665.5|4665|8277
1658394300000|2022-07-21 09:05:00|4669|4668|4671|4670.5|4672|4671|4663.5|4662.5|10418
1658394600000|2022-07-21 09:10:00|4671.5|4671|4662.5|4660.5|4675|4673.5|4655|4653.5|11025
1658394900000|2022-07-21 09:15:00|4662|4661|4664.5|4663|4669|4667|4660.5|4659.5|36051
1658395200000|2022-07-21 09:20:00|4664|4662|4656|4655|4664|4662|4651|4650|27260
1658395500000|2022-07-21 09:25:00|4655.5|4654.5|4646.5|4645.5|4658.5|4657|4646|4645.5|19133
1658395800000|2022-07-21 09:30:00|4646|4645|4655|4654|4655|4654|4644.5|4642.5|15956
1658396100000|2022-07-21 09:35:00|4655.5|4654.5|4654|4653.5|4657|4656|4649|4648|16548
1658396400000|2022-07-21 09:40:00|4653.5|4653|4654|4652|4658|4656.5|4648.5|4648|10044
1658396700000|2022-07-21 09:45:00|4653.5|4652.5|4659.5|4658|4662.5|4660.5|4651.5|4650|11888
1658397000000|2022-07-21 09:50:00|4659|4657.5|4659|4657.5|4661.5|4660.5|4653.5|4652|11114
1658397300000|2022-07-21 09:55:00|4659.5|4658|4659.5|4658|4662|4660.5|4656|4655|14776
1658397600000|2022-07-21 10:00:00|4659|4657.5|4656|4654.5|4661.5|4660.5|4655|4654|15276
1658397900000|2022-07-21 10:05:00|4655.5|4654|4659|4657.5|4659.5|4657.5|4647.5|4646|12883
1658398200000|2022-07-21 10:10:00|4659.5|4657|4656.5|4654.5|4661.5|4660|4648.5|4647.5|15121
1658398500000|2022-07-21 10:15:00|4656|4655|4665.5|4664|4668|4667|4655|4654.5|136335
1658398800000|2022-07-21 10:20:00|4665|4663.5|4665.5|4664.5|4666|4665|4663.5|4663|4791
1658399100000|2022-07-21 10:25:00|4665|4664|4664.5|4664|4667|4666|4662|4661.5|16534
1658399400000|2022-07-21 10:30:00|4665|4663.5|4665|4664|4665.5|4665|4661|4660|9788
1658399700000|2022-07-21 10:35:00|4664.5|4663.5|4664.5|4663.5|4666.5|4665|4658|4657|5751
1658400000000|2022-07-21 10:40:00|4665|4663|4660|4659|4666.5|4665.5|4660|4659|4580
1658400300000|2022-07-21 10:45:00|4660.5|4658.5|4658.5|4657.5|4660.5|4660|4658|4656.5|3346
1658400600000|2022-07-21 10:50:00|4658|4658|4644|4642.5|4660.5|4659.5|4641|4639.5|14912
1658400900000|2022-07-21 10:55:00|4643.5|4643|4643.5|4642|4645|4643.5|4639.5|4638|6930
1658401200000|2022-07-21 11:00:00|4644|4642.5|4636.5|4635.5|4644|4643|4635.5|4634.5|12542
1658401500000|2022-07-21 11:05:00|4637|4636|4645|4644|4647.5|4646.5|4636.5|4635.5|9637
1658401800000|2022-07-21 11:10:00|4644.5|4643.5|4651|4649.5|4651.5|4650|4642|4641|9325
1658402100000|2022-07-21 11:15:00|4651.5|4650|4647.5|4646|4651.5|4650.5|4642.5|4642|9883
1658402400000|2022-07-21 11:20:00|4648|4646.5|4649.5|4648.5|4654|4652.5|4645|4644|21943
1658402700000|2022-07-21 11:25:00|4650|4649|4650.5|4649.5|4652.5|4651|4643.5|4642.5|8880
1658403000000|2022-07-21 11:30:00|4650|4650|4647.5|4646|4652.5|4651|4645.5|4644|10019
1658403300000|2022-07-21 11:35:00|4646.5|4646.5|4646.5|4645.5|4649|4648|4642|4641|5280
1658403600000|2022-07-21 11:40:00|4647|4646|4650.5|4649.5|4651.5|4650.5|4641.5|4640.5|9739
1658403900000|2022-07-21 11:45:00|4650|4649|4653|4651.5|4653|4652|4646.5|4646|13349
1658404200000|2022-07-21 11:50:00|4652.5|4651|4653|4652|4654.5|4653.5|4651|4650.5|9215
1658404500000|2022-07-21 11:55:00|4652.5|4651.5|4653|4652.5|4654.5|4654|4647.5|4646.5|14227
1658404800000|2022-07-21 12:00:00|4652.5|4652|4650.5|4650|4652.5|4652|4649|4648|9532
1658405100000|2022-07-21 12:05:00|4651.5|4649.5|4655.5|4655|4657.5|4656.5|4647|4646|18780
1658405400000|2022-07-21 12:10:00|4655|4654.5|4648|4646|4656|4655|4645|4644|10151
1658405700000|2022-07-21 12:15:00|4648.5|4646.5|4670|4668.5|4673|4671|4638.5|4635.5|54726
1658406000000|2022-07-21 12:20:00|4669.5|4669|4670.5|4669.5|4682|4680|4666.5|4664.5|26199
1658406300000|2022-07-21 12:25:00|4671|4670.5|4670|4669|4671.5|4670.5|4663|4662|8159
1658406600000|2022-07-21 12:30:00|4670.5|4669.5|4670.5|4669.5|4674|4673.5|4665|4663|20112
1658406900000|2022-07-21 12:35:00|4670|4670|4668.5|4667|4671.5|4670.5|4663.5|4662|11948
1658407200000|2022-07-21 12:40:00|4668|4666.5|4669.5|4668.5|4673|4672|4664|4662.5|12858
1658407500000|2022-07-21 12:45:00|4670|4669|4671|4670|4675.5|4674|4667|4666|26301
1658407800000|2022-07-21 12:50:00|4670.5|4669.5|4664.5|4663.5|4674|4673|4664|4663|41443
1658408100000|2022-07-21 12:55:00|4664|4663|4659.5|4658.5|4671|4670|4659.5|4658|17007
1658408400000|2022-07-21 13:00:00|4660|4658|4654|4653|4662.5|4661|4648|4647|37177
1658408700000|2022-07-21 13:05:00|4654.5|4652.5|4637.5|4636|4657.5|4656.5|4634.5|4633|20892
1658409000000|2022-07-21 13:10:00|4638|4636.5|4625|4623.5|4644.5|4643.5|4625|4623.5|18912
1658409300000|2022-07-21 13:15:00|4625.5|4624|4632|4630.5|4634.5|4633.5|4625|4623.5|20971
1658409600000|2022-07-21 13:20:00|4631.5|4631|4632|4631.5|4636.5|4635.5|4626.5|4624.5|18150
1658409900000|2022-07-21 13:25:00|4632.5|4632|4628.5|4627.5|4633|4632|4612.5|4611|49371
1658410200000|2022-07-21 13:30:00|4628|4627|4639|4638|4660.5|4659|4623.5|4622|195490
1658410500000|2022-07-21 13:35:00|4638.5|4637.5|4649.5|4648.5|4653.5|4653|4637|4636.5|54757
1658410800000|2022-07-21 13:40:00|4649|4648|4645|4644|4655|4654|4641|4640|38088
1658411100000|2022-07-21 13:45:00|4646|4643.5|4639|4638|4648|4647.5|4632.5|4631|37501
1658411400000|2022-07-21 13:50:00|4638.5|4638.5|4656.5|4655|4660.5|4659|4637.5|4637|42765
1658411700000|2022-07-21 13:55:00|4656|4655.5|4662|4660.5|4673.5|4672|4655|4654.5|63123
1658412000000|2022-07-21 14:00:00|4662.5|4661|4646|4644.5|4666.5|4665.5|4646|4644.5|53749
1658412300000|2022-07-21 14:05:00|4645.5|4643.5|4653|4651.5|4658.5|4656.5|4645|4643.5|30299
1658412600000|2022-07-21 14:10:00|4652.5|4652|4637|4635.5|4655.5|4654.5|4632|4630.5|28186
1658412900000|2022-07-21 14:15:00|4636.5|4636|4651|4649.5|4653.5|4652|4634|4632.5|34888
1658413200000|2022-07-21 14:20:00|4652|4650|4640|4639|4653.5|4652|4638.5|4637.5|37598
1658413500000|2022-07-21 14:25:00|4640.5|4639.5|4637|4636.5|4642|4641|4632|4631|26638
1658413800000|2022-07-21 14:30:00|4637.5|4636|4640|4639|4646|4645|4636|4634.5|26462
1658414100000|2022-07-21 14:35:00|4640.5|4639.5|4651|4650.5|4652.5|4652|4640.5|4639.5|27054
1658414400000|2022-07-21 14:40:00|4651.5|4651|4653.5|4652.5|4656.5|4655.5|4646|4645|28246
1658414700000|2022-07-21 14:45:00|4654|4653|4646.5|4645.5|4656.5|4655.5|4645.5|4645|34211
1658415000000|2022-07-21 14:50:00|4647|4646|4655|4654.5|4655.5|4654.5|4646|4644.5|24449
1658415300000|2022-07-21 14:55:00|4654.5|4654|4655.5|4654.5|4659|4658|4651|4649.5|70102
1658415600000|2022-07-21 15:00:00|4656|4655|4666|4665|4669|4668.5|4653.5|4652.5|53095
1658415900000|2022-07-21 15:05:00|4665.5|4664.5|4661|4660|4668|4667|4658|4657|23073
1658416200000|2022-07-21 15:10:00|4661.5|4660.5|4662.5|4662|4663|4662.5|4656|4655.5|27455
1658416500000|2022-07-21 15:15:00|4663|4662.5|4662.5|4661|4665.5|4664.5|4657|4656|50956
1658416800000|2022-07-21 15:20:00|4662|4661.5|4662|4661|4663.5|4662.5|4657.5|4656.5|36102
1658417100000|2022-07-21 15:25:00|4661.5|4660.5|4671|4668.5|4673.5|4671|4657.5|4656.5|53396
1658473200000|2022-07-22 07:00:00|4751|4748.5|4730.5|4727.5|4758.5|4754.5|4721.5|4718|15901
1658473500000|2022-07-22 07:05:00|4730|4727|4752.5|4750.5|4752.5|4750.5|4730|4726.5|27235
1658473800000|2022-07-22 07:10:00|4752|4749|4731.5|4729.5|4752.5|4750|4728.5|4727|38606
1658474100000|2022-07-22 07:15:00|4732|4730|4726.5|4724.5|4734.5|4733.5|4723.5|4722.5|39611
1658474400000|2022-07-22 07:20:00|4727.5|4725|4735|4733.5|4735.5|4734.5|4725.5|4724|29426
1658474700000|2022-07-22 07:25:00|4736|4733|4728.5|4727.5|4746.5|4745|4726|4724.5|24317
1658475000000|2022-07-22 07:30:00|4727.5|4726.5|4729.5|4728|4736|4735.5|4722.5|4721|22862
1658475300000|2022-07-22 07:35:00|4729|4728.5|4730.5|4729|4736.5|4734.5|4724|4723|11083
1658475600000|2022-07-22 07:40:00|4730|4729.5|4724|4723|4734.5|4733|4723.5|4723|11384
1658475900000|2022-07-22 07:45:00|4724.5|4723.5|4726|4725|4732.5|4731|4723|4722.5|19470
1658476200000|2022-07-22 07:50:00|4726.5|4724.5|4728.5|4727|4728.5|4727|4718.5|4717.5|16130
1658476500000|2022-07-22 07:55:00|4728|4727.5|4727|4725.5|4736.5|4735|4726.5|4725.5|8012
1658476800000|2022-07-22 08:00:00|4726.5|4725|4729|4727.5|4733.5|4732|4724|4723|13511
1658477100000|2022-07-22 08:05:00|4728.5|4728|4725|4724|4731|4729.5|4719.5|4719|28169
1658477400000|2022-07-22 08:10:00|4724.5|4723.5|4715.5|4714.5|4725|4724|4714|4713.5|37243
1658477700000|2022-07-22 08:15:00|4716.5|4715|4710.5|4709|4720|4718.5|4705.5|4704.5|21934
1658478000000|2022-07-22 08:20:00|4710|4708.5|4708.5|4708|4712|4711|4704.5|4703.5|21736
1658478300000|2022-07-22 08:25:00|4709|4707.5|4712.5|4711.5|4716|4714.5|4708|4707|69039
1658478600000|2022-07-22 08:30:00|4713.5|4712|4711.5|4710.5|4719|4717|4708|4707.5|23652
1658478900000|2022-07-22 08:35:00|4712|4711|4719|4717.5|4723.5|4722|4711|4710|14756
1658479200000|2022-07-22 08:40:00|4719.5|4718|4710.5|4708.5|4726|4724|4710|4708.5|8303
1658479500000|2022-07-22 08:45:00|4710|4708|4700|4698.5|4713|4711.5|4699|4697.5|5507
1658479800000|2022-07-22 08:50:00|4700.5|4699|4699|4697|4702.5|4701.5|4693.5|4692|6804
1658480100000|2022-07-22 08:55:00|4698.5|4696.5|4700|4698|4704.5|4703|4694.5|4692.5|5846
1658480400000|2022-07-22 09:00:00|4699.5|4697.5|4695.5|4694.5|4704.5|4703.5|4692|4690.5|5812
1658480700000|2022-07-22 09:05:00|4695|4695|4698|4696|4709.5|4707|4695|4694|9055
1658481000000|2022-07-22 09:10:00|4698.5|4696.5|4700.5|4698.5|4707|4705.5|4697|4695|7498
1658481300000|2022-07-22 09:15:00|4700|4698|4710.5|4708.5|4711|4709.5|4699.5|4698|9028
1658481600000|2022-07-22 09:20:00|4710|4709|4719|4717|4719.5|4718|4707.5|4706|10215
1658481900000|2022-07-22 09:25:00|4718.5|4716.5|4716|4715|4724.5|4723|4716|4714|7171
1658482200000|2022-07-22 09:30:00|4716.5|4715.5|4715.5|4714|4725.5|4723.5|4714.5|4713|7411
1658482500000|2022-07-22 09:35:00|4716|4714.5|4731|4729|4732.5|4731|4715.5|4714|18501
1658482800000|2022-07-22 09:40:00|4731.5|4729.5|4730.5|4729.5|4735.5|4734|4726.5|4725|12558
1658483100000|2022-07-22 09:45:00|4730|4729|4733.5|4732|4739|4738|4730|4728|26544
1658483400000|2022-07-22 09:50:00|4734.5|4732.5|4741|4739.5|4743|4741|4732.5|4732|12180
1658483700000|2022-07-22 09:55:00|4740.5|4739|4734.5|4733|4740.5|4739|4729.5|4728|14868
1658484000000|2022-07-22 10:00:00|4734|4733.5|4741|4740|4744|4742.5|4733|4732|15928
1658484300000|2022-07-22 10:05:00|4740.5|4740.5|4743.5|4742|4744|4742.5|4733.5|4732|6109
1658484600000|2022-07-22 10:10:00|4743|4741.5|4732.5|4731.5|4743|4741.5|4732|4731|6213
1658484900000|2022-07-22 10:15:00|4733|4732|4727|4726|4733.5|4732.5|4726|4724.5|7223
1658485200000|2022-07-22 10:20:00|4726.5|4725|4728.5|4727.5|4734|4732|4726|4724.5|6716
1658485500000|2022-07-22 10:25:00|4728|4727|4729.5|4728|4736|4735|4725|4723.5|5744
1658485800000|2022-07-22 10:30:00|4729|4727.5|4731|4729.5|4731|4729.5|4724|4722.5|10068
1658486100000|2022-07-22 10:35:00|4731.5|4730|4732|4730|4737|4735.5|4729.5|4728.5|17744
1658486400000|2022-07-22 10:40:00|4732.5|4730.5|4732|4730.5|4735.5|4734.5|4726|4725.5|28061
1658486700000|2022-07-22 10:45:00|4731.5|4730|4730.5|4729.5|4733.5|4732|4728.5|4727.5|21172
1658487000000|2022-07-22 10:50:00|4731|4730|4730|4729|4734|4733|4728|4727|20331
1658487300000|2022-07-22 10:55:00|4730.5|4729.5|4730.5|4729|4733.5|4733|4726.5|4725|12110
1658487600000|2022-07-22 11:00:00|4731|4729.5|4733|4731.5|4733.5|4732|4727|4726|14750
1658487900000|2022-07-22 11:05:00|4733.5|4732|4732.5|4731.5|4734|4733|4728.5|4727.5|3208
1658488200000|2022-07-22 11:10:00|4733|4732|4744.5|4743.5|4745|4743.5|4731.5|4730.5|4984
1658488500000|2022-07-22 11:15:00|4744|4743|4743|4741.5|4744.5|4743|4737.5|4736|10907
1658488800000|2022-07-22 11:20:00|4744.5|4742|4743|4742|4747.5|4747|4741|4740|14481
1658489100000|2022-07-22 11:25:00|4743.5|4742.5|4742|4741.5|4746.5|4746|4740.5|4739.5|17186
1658489400000|2022-07-22 11:30:00|4742.5|4741|4736.5|4735.5|4742.5|4741.5|4732|4731.5|26666
1658489700000|2022-07-22 11:35:00|4737|4736|4744.5|4743|4745.5|4744.5|4737|4736|8883
1658490000000|2022-07-22 11:40:00|4745.5|4743.5|4745.5|4744|4754.5|4753|4744.5|4743.5|51460
1658490300000|2022-07-22 11:45:00|4745|4743.5|4752.5|4751|4756|4755.5|4741|4740.5|15075
1658490600000|2022-07-22 11:50:00|4752|4750.5|4768|4766.5|4768.5|4766.5|4751.5|4750|26972
1658490900000|2022-07-22 11:55:00|4768.5|4767|4768.5|4767|4776.5|4775|4766.5|4764.5|282964
1658491200000|2022-07-22 12:00:00|4768|4766.5|4775|4774|4775|4774.5|4766.5|4765|15045
1658491500000|2022-07-22 12:05:00|4774.5|4774.5|4773|4772|4782|4781|4772.5|4771.5|30224
1658491800000|2022-07-22 12:10:00|4772.5|4771.5|4780.5|4779.5|4781|4779.5|4766.5|4766|14851
1658492100000|2022-07-22 12:15:00|4780|4780|4790|4789|4790.5|4789.5|4780|4779.5|12042
1658492400000|2022-07-22 12:20:00|4789.5|4788.5|4786|4785|4789.5|4788.5|4778|4776|15459
1658492700000|2022-07-22 12:25:00|4785.5|4785.5|4780|4779.5|4787.5|4786.5|4778.5|4777.5|9928
1658493000000|2022-07-22 12:30:00|4781|4780|4779|4778|4783.5|4782.5|4776|4775|979510
1658493300000|2022-07-22 12:35:00|4778.5|4777|4771.5|4770|4780.5|4779|4770.5|4769|15626
1658493600000|2022-07-22 12:40:00|4771|4770.5|4771.5|4770|4772.5|4771.5|4763|4762|9629
1658493900000|2022-07-22 12:45:00|4771|4771|4767|4766|4774.5|4773|4767|4765.5|3433
1658494200000|2022-07-22 12:50:00|4767.5|4765.5|4764|4763|4769.5|4768|4764|4763|3941
1658494500000|2022-07-22 12:55:00|4763.5|4762.5|4763|4762|4765.5|4765|4760.5|4759.5|22850
1658494800000|2022-07-22 13:00:00|4763.5|4761.5|4773.5|4772|4773.5|4773|4763.5|4761.5|16054
1658495100000|2022-07-22 13:05:00|4773|4772.5|4770.5|4769|4777|4776.5|4766.5|4765.5|58715
1658495400000|2022-07-22 13:10:00|4771.5|4769.5|4786|4784|4787|4785.5|4769|4768|17352
1658495700000|2022-07-22 13:15:00|4787|4784.5|4791.5|4791|4799.5|4798.5|4784|4782|14685
1658496000000|2022-07-22 13:20:00|4792|4791.5|4798.5|4796.5|4800|4798.5|4791.5|4790.5|8332
1658496300000|2022-07-22 13:25:00|4798|4795.5|4805|4803.5|4806|4805.5|4792.5|4791|34489
1658496600000|2022-07-22 13:30:00|4804.5|4803|4795.5|4794.5|4817.5|4815.5|4794|4792|86535
1658496900000|2022-07-22 13:35:00|4796|4795|4801.5|4800|4807.5|4806|4782.5|4781|35590
1658497200000|2022-07-22 13:40:00|4801|4799.5|4810|4809|4812.5|4811.5|4793.5|4792|57940
1658497500000|2022-07-22 13:45:00|4810.5|4809.5|4799|4797.5|4818.5|4817|4797|4795.5|83100
1658497800000|2022-07-22 13:50:00|4798.5|4798|4797|4796|4804.5|4803.5|4787.5|4786.5|53348
1658498100000|2022-07-22 13:55:00|4796.5|4796.5|4781.5|4780|4798|4797|4780.5|4779.5|46031
1658498400000|2022-07-22 14:00:00|4781|4780.5|4789.5|4788.5|4792.5|4791.5|4778.5|4777.5|44125
1658498700000|2022-07-22 14:05:00|4790|4789|4775|4774|4794|4793.5|4772|4771.5|116743
1658499000000|2022-07-22 14:10:00|4774.5|4773.5|4788|4787|4789|4788|4772.5|4772|51763
1658499300000|2022-07-22 14:15:00|4787.5|4786.5|4787|4786|4794.5|4793|4784.5|4783.5|30086
1658499600000|2022-07-22 14:20:00|4786.5|4785.5|4785|4784|4789|4788|4779.5|4779|39867
1658499900000|2022-07-22 14:25:00|4784.5|4783.5|4788|4787|4790|4789|4777.5|4776.5|41312
1658500200000|2022-07-22 14:30:00|4787.5|4786.5|4782|4781|4790.5|4790|4780|4779.5|26239
1658500500000|2022-07-22 14:35:00|4781.5|4780.5|4772.5|4771.5|4783.5|4782.5|4772|4771.5|25572
1658500800000|2022-07-22 14:40:00|4772|4771|4782|4781|4784|4783.5|4769|4767.5|21708
1658501100000|2022-07-22 14:45:00|4781.5|4780.5|4787.5|4787|4792|4791|4781.5|4780.5|21412
1658501400000|2022-07-22 14:50:00|4787|4786.5|4801.5|4800.5|4804.5|4803.5|4787|4786|44711
1658501700000|2022-07-22 14:55:00|4801|4800|4812|4811|4814.5|4813.5|4801|4800|32763
1658502000000|2022-07-22 15:00:00|4811.5|4810|4802|4801.5|4817.5|4817|4801|4800.5|70895
1658502300000|2022-07-22 15:05:00|4801.5|4801|4804.5|4804|4806.5|4806|4800.5|4799.5|35416
1658502600000|2022-07-22 15:10:00|4804|4803.5|4814|4813|4818|4817.5|4803|4802|33373
1658502900000|2022-07-22 15:15:00|4814.5|4813.5|4800|4799.5|4814.5|4814|4798|4797|65498
1658503200000|2022-07-22 15:20:00|4800.5|4800|4784.5|4784|4800.5|4800|4783.5|4783|33464
1658503500000|2022-07-22 15:25:00|4785|4784.5|4786.5|4784.5|4788.5|4788|4783|4782.5|44480
1658732400000|2022-07-25 07:00:00|4748.5|4743|4766.5|4763.5|4772|4769.5|4745|4741|34521
1658732700000|2022-07-25 07:05:00|4768|4764.5|4767.5|4766|4780.5|4779|4764|4761.5|41041
1658733000000|2022-07-25 07:10:00|4768.5|4766.5|4773.5|4772|4780.5|4779.5|4767.5|4766|26106
1658733300000|2022-07-25 07:15:00|4774|4772.5|4777|4776.5|4780|4778.5|4769.5|4768.5|36170
1658733600000|2022-07-25 07:20:00|4776.5|4776|4775|4773.5|4779|4778|4767|4764.5|45854
1658733900000|2022-07-25 07:25:00|4774.5|4774|4782|4780.5|4782.5|4782|4770.5|4768.5|30099
1658734200000|2022-07-25 07:30:00|4781.5|4781|4793.5|4793|4794|4793|4780|4778.5|47826
1658734500000|2022-07-25 07:35:00|4794|4792.5|4788.5|4787|4796|4795|4782.5|4782|25457
1658734800000|2022-07-25 07:40:00|4788|4786.5|4782.5|4781|4788.5|4787|4778.5|4777.5|30817
1658735100000|2022-07-25 07:45:00|4782|4781.5|4782|4781.5|4783|4781.5|4776|4774.5|22818
1658735400000|2022-07-25 07:50:00|4782.5|4782|4783.5|4783|4785.5|4784.5|4779|4778|30278
1658735700000|2022-07-25 07:55:00|4784|4783.5|4788|4787|4788.5|4787.5|4779|4778|16693
1658736000000|2022-07-25 08:00:00|4788.5|4787.5|4786.5|4785.5|4789.5|4788|4782.5|4780.5|16763
1658736300000|2022-07-25 08:05:00|4787|4786|4806.5|4805.5|4807.5|4806.5|4787|4785.5|26900
1658736600000|2022-07-25 08:10:00|4806|4804.5|4797.5|4796|4807|4805.5|4793.5|4792|21999
1658736900000|2022-07-25 08:15:00|4798|4795.5|4802|4800.5|4806|4804.5|4796|4794.5|42483
1658737200000|2022-07-25 08:20:00|4801.5|4800|4809|4808|4811|4810|4797|4796.5|12609
1658737500000|2022-07-25 08:25:00|4808.5|4807.5|4809|4807.5|4814.5|4813|4805|4804|11411
1658737800000|2022-07-25 08:30:00|4809.5|4808|4819.5|4818.5|4820.5|4819|4808|4807|10705
1658738100000|2022-07-25 08:35:00|4819|4817.5|4832.5|4831.5|4835.5|4834.5|4817.5|4817|25388
1658738400000|2022-07-25 08:40:00|4832|4831|4824.5|4823.5|4832.5|4832|4822.5|4820.5|16111
1658738700000|2022-07-25 08:45:00|4825.5|4824|4824.5|4823|4828.5|4828|4821.5|4820.5|8898
1658739000000|2022-07-25 08:50:00|4824|4823.5|4815.5|4815|4825.5|4825|4815.5|4814.5|14390
1658739300000|2022-07-25 08:55:00|4816|4815.5|4812|4811|4821|4819.5|4812|4811|16002
1658739600000|2022-07-25 09:00:00|4811.5|4811.5|4814|4813.5|4815|4813.5|4808|4807|16163
1658739900000|2022-07-25 09:05:00|4814.5|4813|4822|4821.5|4830.5|4829.5|4814|4813|20126
1658740200000|2022-07-25 09:10:00|4822.5|4821|4826|4824.5|4827|4825.5|4820.5|4819|12225
1658740500000|2022-07-25 09:15:00|4825.5|4825|4828|4827.5|4832.5|4831.5|4821|4820|12051
1658740800000|2022-07-25 09:20:00|4827.5|4827|4838.5|4837.5|4840.5|4840|4827.5|4826.5|17017
1658741100000|2022-07-25 09:25:00|4838|4838|4845|4844|4847|4846.5|4837.5|4836.5|45553
1658741400000|2022-07-25 09:30:00|4844.5|4842.5|4849|4848|4850|4849.5|4844|4842.5|20765
1658741700000|2022-07-25 09:35:00|4849.5|4848.5|4856.5|4855.5|4859|4858|4849.5|4848|14378
1658742000000|2022-07-25 09:40:00|4857|4855|4857|4856|4859.5|4857.5|4850|4849|13658
1658742300000|2022-07-25 09:45:00|4857.5|4856.5|4855|4853.5|4859|4858|4850.5|4849.5|12224
1658742600000|2022-07-25 09:50:00|4854.5|4853|4851|4850|4855|4853.5|4849.5|4848.5|7980
1658742900000|2022-07-25 09:55:00|4851.5|4850.5|4845.5|4844.5|4853|4851.5|4845|4844|12334
1658743200000|2022-07-25 10:00:00|4845|4845|4838.5|4837.5|4847|4846|4835|4834.5|10230
1658743500000|2022-07-25 10:05:00|4838|4838|4837.5|4836|4839.5|4838|4833|4831.5|9820
1658743800000|2022-07-25 10:10:00|4837|4836.5|4838|4837|4839.5|4838.5|4836|4834.5|5158
1658744100000|2022-07-25 10:15:00|4838.5|4837.5|4845|4844|4847|4846.5|4838.5|4837.5|13500
1658744400000|2022-07-25 10:20:00|4845.5|4844.5|4843.5|4842.5|4846.5|4846|4841.5|4840.5|4141
1658744700000|2022-07-25 10:25:00|4844|4843|4838.5|4836.5|4847.5|4847|4838|4836.5|9454
1658745000000|2022-07-25 10:30:00|4838|4837|4833.5|4832|4841.5|4840|4833|4832|7886
1658745300000|2022-07-25 10:35:00|4833|4832.5|4837|4836|4839.5|4838|4831.5|4830.5|6473
1658745600000|2022-07-25 10:40:00|4836.5|4836.5|4837.5|4835.5|4838|4837|4831|4829.5|10763
1658745900000|2022-07-25 10:45:00|4838|4836|4832.5|4831.5|4842|4840.5|4832|4831.5|9632
1658746200000|2022-07-25 10:50:00|4832|4832|4840|4838.5|4843.5|4843|4832|4831.5|7020
1658746500000|2022-07-25 10:55:00|4839.5|4837.5|4844|4843|4844|4843.5|4836.5|4835|15332
1658746800000|2022-07-25 11:00:00|4843.5|4842.5|4828.5|4827|4844.5|4842.5|4827|4826|27476
1658747100000|2022-07-25 11:05:00|4828|4826.5|4824.5|4823|4830.5|4829.5|4821|4820|7991
1658747400000|2022-07-25 11:10:00|4824|4822.5|4819.5|4818.5|4827.5|4826|4819.5|4818.5|21509
1658747700000|2022-07-25 11:15:00|4819|4818|4819|4818|4820.5|4820|4815.5|4814|10856
1658748000000|2022-07-25 11:20:00|4818.5|4818.5|4833|4831.5|4833.5|4832.5|4818.5|4817.5|8519
1658748300000|2022-07-25 11:25:00|4832.5|4832|4839|4838|4840.5|4839|4828.5|4828|17810
1658748600000|2022-07-25 11:30:00|4838.5|4837.5|4852|4850.5|4856|4855|4838|4836.5|26653
1658748900000|2022-07-25 11:35:00|4851.5|4850|4848|4847|4855|4854.5|4842.5|4842|8534
1658749200000|2022-07-25 11:40:00|4847.5|4846.5|4848|4847|4852.5|4852|4846|4844.5|11838
1658749500000|2022-07-25 11:45:00|4848.5|4847.5|4836|4834.5|4849|4848|4835|4834|16087
1658749800000|2022-07-25 11:50:00|4836.5|4835|4841.5|4840.5|4845|4844|4835|4832.5|5706
1658750100000|2022-07-25 11:55:00|4842|4841|4844|4842|4847|4846|4837.5|4836|8058
1658750400000|2022-07-25 12:00:00|4843.5|4841.5|4846|4845.5|4848|4847|4842.5|4841|13939
1658750700000|2022-07-25 12:05:00|4846.5|4845|4844.5|4843.5|4849|4848.5|4840.5|4839|4601
1658751000000|2022-07-25 12:10:00|4846|4843|4844.5|4843.5|4848.5|4847.5|4843|4841.5|7722
1658751300000|2022-07-25 12:15:00|4845|4844|4847.5|4846.5|4847.5|4846.5|4840|4839.5|13230
1658751600000|2022-07-25 12:20:00|4848|4847|4850.5|4849|4851|4850|4846.5|4845|6973
1658751900000|2022-07-25 12:25:00|4850|4849.5|4849|4848|4853.5|4852|4846.5|4845.5|7522
1658752200000|2022-07-25 12:30:00|4849.5|4848.5|4846|4844.5|4850|4849|4845|4844|13639
1658752500000|2022-07-25 12:35:00|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4841|4840.5|13175
1658752800000|2022-07-25 12:40:00|4846|4845|4846.5|4846|4853.5|4852|4845.5|4845|15574
1658753100000|2022-07-25 12:45:00|4847|4845.5|4839.5|4838|4848|4847|4839|4837.5|22475
1658753400000|2022-07-25 12:50:00|4840|4838.5|4841.5|4840.5|4846|4845|4837.5|4836.5|26682
1658753700000|2022-07-25 12:55:00|4841|4840|4846.5|4845|4847|4846|4836|4834.5|39742
1658754000000|2022-07-25 13:00:00|4847|4845.5|4859.5|4858.5|4861|4860|4846.5|4845|31932
1658754300000|2022-07-25 13:05:00|4859|4859|4859|4858|4860.5|4860|4855.5|4854.5|36831
1658754600000|2022-07-25 13:10:00|4858.5|4857.5|4853.5|4852.5|4858.5|4857.5|4851.5|4850|25438
1658754900000|2022-07-25 13:15:00|4853|4851.5|4866.5|4865.5|4867|4866|4851|4850.5|30470
1658755200000|2022-07-25 13:20:00|4867|4866|4871|4870|4875|4874.5|4866|4865.5|31045
1658755500000|2022-07-25 13:25:00|4871.5|4870.5|4870|4869|4873|4872|4863.5|4862.5|62196
1658755800000|2022-07-25 13:30:00|4870.5|4869.5|4831|4830.5|4877|4876.5|4828|4827.5|111068
1658756100000|2022-07-25 13:35:00|4830.5|4829.5|4840|4839|4840.5|4839.5|4823|4821.5|37754
1658756400000|2022-07-25 13:40:00|4840.5|4839.5|4846|4845|4852.5|4851.5|4839.5|4838|38310
1658756700000|2022-07-25 13:45:00|4846.5|4844|4842.5|4841|4846.5|4845|4828.5|4827|46434
1658757000000|2022-07-25 13:50:00|4843|4841.5|4854|4853|4861.5|4860|4841|4840.5|51008
1658757300000|2022-07-25 13:55:00|4853.5|4852.5|4861|4860|4863.5|4862.5|4849|4848|30491
1658757600000|2022-07-25 14:00:00|4861.5|4859.5|4871.5|4870.5|4876|4875.5|4859.5|4858|29759
1658757900000|2022-07-25 14:05:00|4872|4871|4875|4874|4876|4875.5|4864|4863|35216
1658758200000|2022-07-25 14:10:00|4875.5|4873.5|4875|4874|4882.5|4881.5|4872|4871.5|39877
1658758500000|2022-07-25 14:15:00|4875.5|4874.5|4875|4874.5|4879.5|4878.5|4868|4867|41249
1658758800000|2022-07-25 14:20:00|4874.5|4874|4879|4878.5|4879.5|4878.5|4872|4871|62333
1658759100000|2022-07-25 14:25:00|4879.5|4879|4865|4864|4884.5|4884|4862.5|4862|150425
1658759400000|2022-07-25 14:30:00|4864.5|4863.5|4854|4853|4866|4865|4853.5|4853|63064
1658759700000|2022-07-25 14:35:00|4853.5|4853.5|4842.5|4841.5|4859|4858|4842.5|4841.5|31439
1658760000000|2022-07-25 14:40:00|4842|4841|4855|4854|4858.5|4857|4840|4839|62434
1658760300000|2022-07-25 14:45:00|4855.5|4854.5|4857.5|4857|4863.5|4862|4854.5|4854|23550
1658760600000|2022-07-25 14:50:00|4857|4856.5|4843.5|4842.5|4859|4858.5|4842.5|4842|28970
1658760900000|2022-07-25 14:55:00|4843|4843|4835.5|4835|4844.5|4843.5|4835|4834|26319
1658761200000|2022-07-25 15:00:00|4835|4834.5|4828.5|4827.5|4835.5|4835|4827.5|4826.5|38074
1658761500000|2022-07-25 15:05:00|4828|4827|4834.5|4833.5|4835.5|4834.5|4827|4826|30366
1658761800000|2022-07-25 15:10:00|4834|4834|4824.5|4824|4837|4836.5|4823|4822.5|28823
1658762100000|2022-07-25 15:15:00|4824|4823.5|4838|4837.5|4839|4838|4822.5|4821.5|40651
1658762400000|2022-07-25 15:20:00|4837.5|4837|4836.5|4835.5|4841.5|4841|4835.5|4834.5|40577
1658762700000|2022-07-25 15:25:00|4837|4836|4843|4841.5|4846|4844.5|4836.5|4835.5|48675
1658818800000|2022-07-26 07:00:00|4897|4896|4946.5|4944.5|4954.5|4952.5|4897|4896|91191
1658819100000|2022-07-26 07:05:00|4946|4944|4931|4929|4947.5|4945.5|4922|4920|23807
1658819400000|2022-07-26 07:10:00|4931.5|4929.5|4937.5|4936|4942.5|4941|4926.5|4925|22096
1658819700000|2022-07-26 07:15:00|4938|4936.5|4953.5|4952|4955|4954|4935.5|4934.5|40269
1658820000000|2022-07-26 07:20:00|4953|4951.5|4960|4959|4961.5|4960.5|4947|4945.5|29596
1658820300000|2022-07-26 07:25:00|4961|4959.5|4958|4956.5|4966|4965|4955.5|4954|42949
1658820600000|2022-07-26 07:30:00|4957.5|4956|4936|4934.5|4958|4956|4936|4934|19018
1658820900000|2022-07-26 07:35:00|4936.5|4935|4919|4917.5|4936.5|4935.5|4918|4916.5|10012
1658821200000|2022-07-26 07:40:00|4918.5|4918|4919.5|4918.5|4926.5|4926|4914.5|4913.5|9047
1658821500000|2022-07-26 07:45:00|4919|4918|4907.5|4906.5|4920.5|4919|4902|4900.5|16979
1658821800000|2022-07-26 07:50:00|4908|4906|4920.5|4919|4921|4919|4906|4904.5|20329
1658822100000|2022-07-26 07:55:00|4920|4919.5|4914.5|4912.5|4923.5|4922|4909.5|4909|12690
1658822400000|2022-07-26 08:00:00|4913.5|4912|4906.5|4906|4913.5|4912|4906.5|4905|7410
1658822700000|2022-07-26 08:05:00|4907|4905.5|4905.5|4904|4910.5|4909.5|4904|4903|7470
1658823000000|2022-07-26 08:10:00|4906.5|4904.5|4911.5|4909.5|4912|4910|4903|4901.5|10658
1658823300000|2022-07-26 08:15:00|4911|4910|4929.5|4928.5|4931.5|4930|4909|4907|19660
1658823600000|2022-07-26 08:20:00|4930|4929|4924.5|4923|4933.5|4932.5|4922|4921|15055
1658823900000|2022-07-26 08:25:00|4924|4923.5|4932.5|4931|4935|4933|4922|4920.5|6710
1658824200000|2022-07-26 08:30:00|4932|4930|4941|4940|4941.5|4940.5|4926.5|4925|12068
1658824500000|2022-07-26 08:35:00|4940.5|4939.5|4934.5|4932.5|4941.5|4940.5|4933|4931|9143
1658824800000|2022-07-26 08:40:00|4935|4933|4928|4926.5|4938.5|4937.5|4926.5|4925|18280
1658825100000|2022-07-26 08:45:00|4928.5|4927|4927.5|4926|4937.5|4936.5|4925.5|4924|23967
1658825400000|2022-07-26 08:50:00|4927|4926.5|4930|4929|4933.5|4932.5|4925.5|4923.5|28316
1658825700000|2022-07-26 08:55:00|4929.5|4928.5|4911|4910|4930|4929.5|4910|4909|36406
1658826000000|2022-07-26 09:00:00|4911.5|4910.5|4926.5|4925|4927.5|4926.5|4911.5|4910|23397
1658826300000|2022-07-26 09:05:00|4926|4925.5|4915|4913.5|4930|4928.5|4914.5|4912.5|8428
1658826600000|2022-07-26 09:10:00|4915.5|4914|4911|4910|4920|4918.5|4907|4906|10888
1658826900000|2022-07-26 09:15:00|4911.5|4910.5|4907|4906|4918|4916.5|4906|4904.5|13299
1658827200000|2022-07-26 09:20:00|4907.5|4906.5|4897|4896|4909|4908|4896|4895.5|11320
1658827500000|2022-07-26 09:25:00|4896.5|4895.5|4891.5|4890.5|4897.5|4896.5|4890|4889|18836
1658827800000|2022-07-26 09:30:00|4891|4890|4884|4882.5|4891.5|4890|4881|4880|23225
1658828100000|2022-07-26 09:35:00|4883.5|4882|4895|4894.5|4896.5|4896|4882|4880|14670
1658828400000|2022-07-26 09:40:00|4895.5|4895|4894|4893|4897|4896|4892.5|4891|10328
1658828700000|2022-07-26 09:45:00|4893.5|4892.5|4886|4885|4895|4894.5|4885.5|4884.5|23639
1658829000000|2022-07-26 09:50:00|4885.5|4884.5|4892|4890.5|4892|4891.5|4884|4883|14719
1658829300000|2022-07-26 09:55:00|4891.5|4891|4878.5|4878|4892.5|4891.5|4878|4876.5|43453
1658829600000|2022-07-26 10:00:00|4878|4877.5|4882.5|4881|4888|4886.5|4878|4877.5|12150
1658829900000|2022-07-26 10:05:00|4882|4880.5|4881|4879.5|4884|4883.5|4872|4871.5|23676
1658830200000|2022-07-26 10:10:00|4881.5|4880|4883.5|4882.5|4887|4886|4878|4876.5|27523
1658830500000|2022-07-26 10:15:00|4883|4882|4881.5|4880|4885.5|4884|4878.5|4877.5|16694
1658830800000|2022-07-26 10:20:00|4881|4880.5|4881|4880|4885.5|4885|4879|4877.5|22795
1658831100000|2022-07-26 10:25:00|4880.5|4879.5|4884|4882.5|4884.5|4883.5|4878|4877|15672
1658831400000|2022-07-26 10:30:00|4883.5|4881.5|4882|4881|4884.5|4883.5|4879.5|4877.5|9504
1658831700000|2022-07-26 10:35:00|4882.5|4880.5|4881|4880|4884.5|4884|4879|4877.5|13438
1658832000000|2022-07-26 10:40:00|4880.5|4879.5|4886.5|4885.5|4886.5|4886|4878.5|4878|13649
1658832300000|2022-07-26 10:45:00|4886|4886|4885|4884|4887.5|4887|4881.5|4880|12162
1658832600000|2022-07-26 10:50:00|4884.5|4883.5|4889.5|4888.5|4889.5|4889|4882|4881|19949
1658832900000|2022-07-26 10:55:00|4889|4888|4894.5|4894|4895.5|4894.5|4888.5|4887.5|23689
1658833200000|2022-07-26 11:00:00|4894|4893|4892|4891|4895.5|4895|4888|4887.5|37562
1658833500000|2022-07-26 11:05:00|4892.5|4891.5|4894|4893.5|4894.5|4893.5|4887.5|4886.5|10689
1658833800000|2022-07-26 11:10:00|4894.5|4894|4890.5|4890|4896|4894.5|4888|4887|24957
1658834100000|2022-07-26 11:15:00|4891|4890.5|4890.5|4889.5|4893.5|4892.5|4889|4888.5|9324
1658834400000|2022-07-26 11:20:00|4891|4890|4882.5|4880.5|4893|4892|4882|4880.5|7847
1658834700000|2022-07-26 11:25:00|4882|4880|4876|4875.5|4882|4881.5|4875.5|4874.5|6582
1658835000000|2022-07-26 11:30:00|4876.5|4876|4875|4874|4878|4877.5|4874.5|4874|11981
1658835300000|2022-07-26 11:35:00|4874.5|4873.5|4880.5|4879.5|4883.5|4882.5|4874.5|4873.5|19234
1658835600000|2022-07-26 11:40:00|4880|4879|4886.5|4885.5|4889.5|4887|4875|4874|49694
1658835900000|2022-07-26 11:45:00|4887|4886|4888.5|4887.5|4890.5|4889.5|4885|4883.5|5491
1658836200000|2022-07-26 11:50:00|4889|4888|4889.5|4888|4896|4895.5|4889|4887.5|55663
1658836500000|2022-07-26 11:55:00|4890|4888.5|4892.5|4891.5|4892.5|4892|4887.5|4886.5|8588
1658836800000|2022-07-26 12:00:00|4893|4892|4896|4895.5|4896|4895.5|4893|4891.5|24995
1658837100000|2022-07-26 12:05:00|4896.5|4895|4912.5|4911.5|4922.5|4921.5|4895.5|4894.5|37589
1658837400000|2022-07-26 12:10:00|4913|4912|4911|4910|4915|4914.5|4907.5|4906.5|11510
1658837700000|2022-07-26 12:15:00|4911.5|4910.5|4899|4898|4913|4912|4899|4897.5|28595
1658838000000|2022-07-26 12:20:00|4899.5|4897.5|4899.5|4898.5|4902.5|4902|4897.5|4896.5|9342
1658838300000|2022-07-26 12:25:00|4899|4898|4891|4889.5|4899.5|4898.5|4891|4889|79263
1658838600000|2022-07-26 12:30:00|4891.5|4890|4889.5|4888|4891.5|4890.5|4888|4886.5|14116
1658838900000|2022-07-26 12:35:00|4890.5|4888.5|4889.5|4888.5|4891.5|4890.5|4886.5|4885.5|9894
1658839200000|2022-07-26 12:40:00|4890|4889|4887|4886|4891.5|4890.5|4885.5|4884.5|9931
1658839500000|2022-07-26 12:45:00|4887.5|4885.5|4890.5|4889.5|4890.5|4889.5|4884.5|4883.5|19847
1658839800000|2022-07-26 12:50:00|4891|4889|4890|4889|4893|4892.5|4885.5|4884.5|8154
1658840100000|2022-07-26 12:55:00|4890.5|4889.5|4882.5|4881.5|4892|4891|4878|4877|22049
1658840400000|2022-07-26 13:00:00|4883|4882|4871|4870|4894.5|4892.5|4867.5|4866.5|52058
1658840700000|2022-07-26 13:05:00|4870.5|4869.5|4858|4857|4871.5|4870.5|4858|4856.5|9847
1658841000000|2022-07-26 13:10:00|4858.5|4857.5|4853.5|4853|4862.5|4861.5|4853|4852|38543
1658841300000|2022-07-26 13:15:00|4854|4853.5|4850.5|4849.5|4854|4853.5|4848.5|4847.5|22358
1658841600000|2022-07-26 13:20:00|4850|4848.5|4858.5|4858|4862|4861.5|4849.5|4848.5|19906
1658841900000|2022-07-26 13:25:00|4859|4859|4889|4886.5|4890|4889|4859|4859|46740
1658842200000|2022-07-26 13:30:00|4888.5|4887|4852.5|4851.5|4896|4894.5|4851|4850|61664
1658842500000|2022-07-26 13:35:00|4852|4850.5|4858.5|4857|4871.5|4871|4847.5|4846.5|37369
1658842800000|2022-07-26 13:40:00|4859|4857.5|4850.5|4848.5|4861.5|4860|4843.5|4842|50789
1658843100000|2022-07-26 13:45:00|4850|4849|4856|4855.5|4866.5|4866|4844|4843|37194
1658843400000|2022-07-26 13:50:00|4855.5|4854.5|4855|4854|4864.5|4864|4853.5|4852.5|25393
1658843700000|2022-07-26 13:55:00|4854.5|4853.5|4848.5|4847.5|4857.5|4856|4847|4846|21505
1658844000000|2022-07-26 14:00:00|4848|4846|4836|4835|4851|4850.5|4836|4835|35237
1658844300000|2022-07-26 14:05:00|4835.5|4834.5|4825|4824.5|4836|4835|4824.5|4823|52574
1658844600000|2022-07-26 14:10:00|4825.5|4825|4812|4811.5|4829|4828.5|4809|4808.5|57531
1658844900000|2022-07-26 14:15:00|4811.5|4811|4820|4819|4820.5|4819.5|4809|4808|52865
1658845200000|2022-07-26 14:20:00|4819.5|4818.5|4818.5|4818|4820.5|4819.5|4813.5|4813|70261
1658845500000|2022-07-26 14:25:00|4819|4817.5|4825|4824.5|4827|4826.5|4818.5|4817.5|46404
1658845800000|2022-07-26 14:30:00|4825.5|4825|4820.5|4819.5|4827.5|4826.5|4820.5|4819.5|45777
1658846100000|2022-07-26 14:35:00|4820|4820|4822.5|4821.5|4825|4824.5|4817.5|4817|27312
1658846400000|2022-07-26 14:40:00|4822|4821|4819.5|4819|4823.5|4823|4817.5|4817|28614
1658846700000|2022-07-26 14:45:00|4820|4819.5|4817|4816.5|4824|4823|4816.5|4816|43591
1658847000000|2022-07-26 14:50:00|4817.5|4817|4823.5|4823|4833|4832|4817.5|4816.5|24314
1658847300000|2022-07-26 14:55:00|4824.5|4823.5|4824.5|4823.5|4826|4825|4819|4818.5|57349
1658847600000|2022-07-26 15:00:00|4824|4823|4819|4818.5|4828.5|4828|4819|4818.5|47748
1658847900000|2022-07-26 15:05:00|4818.5|4818|4811.5|4811|4821|4819.5|4811.5|4811|54946
1658848200000|2022-07-26 15:10:00|4811|4810.5|4816.5|4816|4820.5|4819.5|4811|4810.5|28924
1658848500000|2022-07-26 15:15:00|4817|4816.5|4816.5|4816|4818.5|4817.5|4810.5|4809.5|34480
1658848800000|2022-07-26 15:20:00|4817|4815.5|4825|4824.5|4826.5|4825.5|4816|4815|37041
1658849100000|2022-07-26 15:25:00|4825.5|4825|4812|4809.5|4827|4826.5|4811|4809|55450
1658905200000|2022-07-27 07:00:00|4692|4680|4673|4668.5|4713|4702.5|4602|4598.5|196505
1658905500000|2022-07-27 07:05:00|4672|4669|4678.5|4677|4687|4683|4667|4660|92496
1658905800000|2022-07-27 07:10:00|4678|4676|4657.5|4654|4686.5|4681.5|4657.5|4653.5|45077
1658906100000|2022-07-27 07:15:00|4657|4653|4648|4645|4669|4665.5|4640.5|4637.5|27693
1658906400000|2022-07-27 07:20:00|4647|4644.5|4652|4648|4655.5|4652|4634.5|4632.5|83605
1658906700000|2022-07-27 07:25:00|4652.5|4649|4666|4664.5|4671|4668.5|4647|4643.5|28917
1658907000000|2022-07-27 07:30:00|4665.5|4664|4643.5|4641|4665.5|4664|4642|4640|27429
1658907300000|2022-07-27 07:35:00|4644|4641.5|4666|4664|4669|4667|4634|4633.5|95435
1658907600000|2022-07-27 07:40:00|4665.5|4663|4682.5|4682|4683.5|4682|4665|4663|32866
1658907900000|2022-07-27 07:45:00|4683|4681.5|4703.5|4701.5|4707|4705.5|4683|4681|47273
1658908200000|2022-07-27 07:50:00|4703|4702|4711.5|4710.5|4713.5|4711.5|4694.5|4693.5|35292
1658908500000|2022-07-27 07:55:00|4711|4710|4715|4713|4717|4715|4701|4700|31954
1658908800000|2022-07-27 08:00:00|4714.5|4712.5|4684.5|4682.5|4714.5|4712.5|4684|4682|53589
1658909100000|2022-07-27 08:05:00|4684|4681.5|4668.5|4667|4685.5|4683.5|4657.5|4655.5|32483
1658909400000|2022-07-27 08:10:00|4669|4667.5|4677.5|4676.5|4681|4678.5|4669|4667|21480
1658909700000|2022-07-27 08:15:00|4677|4675.5|4678.5|4677|4689.5|4688|4672.5|4670.5|20426
1658910000000|2022-07-27 08:20:00|4678|4676.5|4689|4687.5|4693.5|4693|4676.5|4675.5|24157
1658910300000|2022-07-27 08:25:00|4689.5|4687|4692.5|4691.5|4695.5|4693.5|4677.5|4676|21029
1658910600000|2022-07-27 08:30:00|4692|4691|4696.5|4695.5|4699.5|4698|4688.5|4687|21531
1658910900000|2022-07-27 08:35:00|4696|4695|4683|4682.5|4696|4695|4679.5|4678.5|28988
1658911200000|2022-07-27 08:40:00|4683.5|4682|4689|4688|4691|4690|4683|4682|14449
1658911500000|2022-07-27 08:45:00|4689.5|4688.5|4678.5|4677|4689.5|4688.5|4667|4665|29961
1658911800000|2022-07-27 08:50:00|4678|4676.5|4663|4661|4678|4676.5|4663|4660.5|48657
1658912100000|2022-07-27 08:55:00|4662.5|4660.5|4649|4648.5|4663.5|4662|4647|4645|26772
1658912400000|2022-07-27 09:00:00|4648.5|4648|4646|4645|4651|4649.5|4641|4639.5|31401
1658912700000|2022-07-27 09:05:00|4645.5|4644.5|4650.5|4649.5|4652|4651.5|4642|4641.5|25011
1658913000000|2022-07-27 09:10:00|4650|4649|4648|4646.5|4650.5|4650|4637.5|4636.5|35314
1658913300000|2022-07-27 09:15:00|4647.5|4646|4657.5|4656.5|4659.5|4657.5|4643.5|4643|34112
1658913600000|2022-07-27 09:20:00|4657|4656|4663.5|4662.5|4665.5|4664|4652|4651|24271
1658913900000|2022-07-27 09:25:00|4664|4663|4663.5|4663|4667.5|4666.5|4657.5|4656.5|21231
1658914200000|2022-07-27 09:30:00|4664|4662.5|4679.5|4678.5|4680|4678.5|4661|4660|16335
1658914500000|2022-07-27 09:35:00|4680|4679|4683|4682.5|4697.5|4696|4678.5|4676|38206
1658914800000|2022-07-27 09:40:00|4682.5|4681.5|4680.5|4679.5|4686.5|4685|4677.5|4676|52796
1658915100000|2022-07-27 09:45:00|4681|4680|4682.5|4681.5|4686.5|4684.5|4678|4677|25398
1658915400000|2022-07-27 09:50:00|4683|4682|4680.5|4679.5|4685.5|4684|4674|4673|28638
1658915700000|2022-07-27 09:55:00|4680|4679|4670.5|4669|4680|4679|4669.5|4667|10567
1658916000000|2022-07-27 10:00:00|4670|4668.5|4646|4645|4670|4668.5|4646|4644.5|22187
1658916300000|2022-07-27 10:05:00|4645.5|4644.5|4646|4645|4656|4654.5|4638.5|4637|33381
1658916600000|2022-07-27 10:10:00|4645.5|4644|4648|4646.5|4652|4651|4643|4642.5|20076
1658916900000|2022-07-27 10:15:00|4647.5|4645.5|4651|4650|4652|4650.5|4643|4641|25080
1658917200000|2022-07-27 10:20:00|4650.5|4650.5|4641|4640|4652.5|4651|4640|4638.5|8671
1658917500000|2022-07-27 10:25:00|4640.5|4640.5|4643.5|4642.5|4648|4647.5|4640.5|4640|10183
1658917800000|2022-07-27 10:30:00|4644|4643|4645.5|4644.5|4659.5|4658|4644|4642.5|15680
1658918100000|2022-07-27 10:35:00|4645|4644|4647|4645.5|4651.5|4650|4642.5|4641.5|8675
1658918400000|2022-07-27 10:40:00|4646.5|4644.5|4650|4649|4654|4652.5|4645|4643|11278
1658918700000|2022-07-27 10:45:00|4650.5|4649.5|4652|4651|4654|4653|4649|4648|9786
1658919000000|2022-07-27 10:50:00|4651.5|4650.5|4655.5|4654|4655.5|4654.5|4648|4646.5|19750
1658919300000|2022-07-27 10:55:00|4654.5|4653.5|4661.5|4661|4663|4661|4652.5|4651.5|15534
1658919600000|2022-07-27 11:00:00|4662|4661.5|4653.5|4652.5|4662|4661.5|4648.5|4647|15517
1658919900000|2022-07-27 11:05:00|4654|4653|4654|4653|4656|4654|4648|4646.5|9482
1658920200000|2022-07-27 11:10:00|4655|4653.5|4651.5|4650.5|4659.5|4658.5|4651|4650.5|10261
1658920500000|2022-07-27 11:15:00|4651|4651|4654|4653|4655.5|4655|4648.5|4647.5|29759
1658920800000|2022-07-27 11:20:00|4655|4653.5|4649.5|4648.5|4657.5|4656.5|4647.5|4646.5|17524
1658921100000|2022-07-27 11:25:00|4649|4649|4650.5|4649.5|4653.5|4652|4646.5|4645|18914
1658921400000|2022-07-27 11:30:00|4651|4650|4652|4651|4656|4655|4647|4646|12832
1658921700000|2022-07-27 11:35:00|4651.5|4651.5|4657|4656|4657.5|4656.5|4650|4649.5|9787
1658922000000|2022-07-27 11:40:00|4657.5|4655.5|4661.5|4661|4664.5|4663|4657|4655.5|6943
1658922300000|2022-07-27 11:45:00|4661|4660.5|4660|4659|4667|4665|4660|4659|9061
1658922600000|2022-07-27 11:50:00|4661.5|4659.5|4664|4663|4674|4672.5|4660|4659.5|16646
1658922900000|2022-07-27 11:55:00|4663.5|4662|4655|4653.5|4666.5|4666|4655|4653|11141
1658923200000|2022-07-27 12:00:00|4654.5|4653|4660|4658.5|4661.5|4659|4652|4650.5|19607
1658923500000|2022-07-27 12:05:00|4659.5|4659|4664|4662|4664|4662.5|4648|4646.5|18436
1658923800000|2022-07-27 12:10:00|4663.5|4661.5|4668|4666.5|4672.5|4671|4658.5|4658|21457
1658924100000|2022-07-27 12:15:00|4667.5|4665.5|4677.5|4676|4678|4676.5|4666.5|4665.5|11697
1658924400000|2022-07-27 12:20:00|4676|4675.5|4678.5|4677.5|4683|4681.5|4668.5|4666.5|21727
1658924700000|2022-07-27 12:25:00|4679|4678|4689.5|4688|4691.5|4690.5|4678|4677.5|18747
1658925000000|2022-07-27 12:30:00|4689|4687.5|4695.5|4694|4696.5|4695.5|4681.5|4680|16643
1658925300000|2022-07-27 12:35:00|4695|4694.5|4689|4687.5|4695.5|4694.5|4686.5|4685.5|10563
1658925600000|2022-07-27 12:40:00|4689.5|4688|4694.5|4693.5|4695.5|4694|4684.5|4682.5|23020
1658925900000|2022-07-27 12:45:00|4694|4692.5|4692|4690.5|4694.5|4692.5|4687.5|4685.5|21160
1658926200000|2022-07-27 12:50:00|4691.5|4690|4698|4697|4700|4699|4691|4690|8746
1658926500000|2022-07-27 12:55:00|4697.5|4696.5|4701.5|4700.5|4704.5|4702.5|4695|4693.5|21473
1658926800000|2022-07-27 13:00:00|4701|4700|4698|4696.5|4704|4702|4696|4694|21838
1658927100000|2022-07-27 13:05:00|4698.5|4697|4693.5|4692.5|4702|4700.5|4688|4686.5|17456
1658927400000|2022-07-27 13:10:00|4693|4692|4698|4696.5|4700|4698.5|4690.5|4689|12386
1658927700000|2022-07-27 13:15:00|4698.5|4697|4702|4700.5|4706|4705|4696.5|4696|22800
1658928000000|2022-07-27 13:20:00|4701.5|4701|4716.5|4714.5|4721|4719|4694.5|4693|27436
1658928300000|2022-07-27 13:25:00|4716|4714|4721.5|4720|4726|4723.5|4707|4706|51971
1658928600000|2022-07-27 13:30:00|4720.5|4719.5|4706|4705|4730|4729|4698|4696|82566
1658928900000|2022-07-27 13:35:00|4705.5|4704.5|4679.5|4678|4713.5|4713|4673|4671.5|51873
1658929200000|2022-07-27 13:40:00|4679|4677.5|4687|4686|4690|4688|4665.5|4664.5|40664
1658929500000|2022-07-27 13:45:00|4687.5|4686.5|4701|4699|4704.5|4703|4679.5|4678|34693
1658929800000|2022-07-27 13:50:00|4700.5|4699.5|4705.5|4705|4713|4711|4694.5|4693|34222
1658930100000|2022-07-27 13:55:00|4706|4705.5|4725.5|4723.5|4725.5|4723.5|4706|4705.5|28574
1658930400000|2022-07-27 14:00:00|4726|4724|4729|4728|4731.5|4729.5|4720|4718.5|47627
1658930700000|2022-07-27 14:05:00|4728.5|4728.5|4731|4730.5|4734.5|4734|4717.5|4717|82561
1658931000000|2022-07-27 14:10:00|4731.5|4731|4735.5|4735|4740|4738.5|4730.5|4729.5|34093
1658931300000|2022-07-27 14:15:00|4735|4734|4760.5|4759.5|4762.5|4761|4733|4731.5|47088
1658931600000|2022-07-27 14:20:00|4760|4759|4759|4758.5|4772|4770|4750.5|4750|56680
1658931900000|2022-07-27 14:25:00|4758.5|4758|4750|4749|4760.5|4759.5|4747|4746.5|88256
1658932200000|2022-07-27 14:30:00|4749.5|4749.5|4757.5|4756.5|4763.5|4761.5|4749.5|4749.5|85167
1658932500000|2022-07-27 14:35:00|4758|4757|4765|4763.5|4770.5|4769.5|4756.5|4755|27642
1658932800000|2022-07-27 14:40:00|4764.5|4763|4767|4766.5|4771|4770|4760|4759|23736
1658933100000|2022-07-27 14:45:00|4767.5|4767|4776|4775|4776|4775|4762.5|4761|25851
1658933400000|2022-07-27 14:50:00|4776.5|4775.5|4795|4794|4795|4794.5|4776.5|4775.5|48772
1658933700000|2022-07-27 14:55:00|4795.5|4794.5|4785|4784.5|4800|4799|4784|4783.5|81786
1658934000000|2022-07-27 15:00:00|4784.5|4784|4791|4790|4798|4797.5|4782.5|4781.5|78440
1658934300000|2022-07-27 15:05:00|4790.5|4790.5|4783.5|4783|4790.5|4790.5|4780.5|4780|53014
1658934600000|2022-07-27 15:10:00|4784.5|4783.5|4788|4787|4790|4789|4780.5|4779.5|43157
1658934900000|2022-07-27 15:15:00|4787.5|4787.5|4792.5|4791.5|4803|4802.5|4787.5|4787|89342
1658935200000|2022-07-27 15:20:00|4793|4792.5|4794.5|4793.5|4801|4799.5|4791|4790|61001
1658935500000|2022-07-27 15:25:00|4794|4794|4793.5|4791.5|4796|4795.5|4789.5|4788.5|64939
1658991600000|2022-07-28 07:00:00|4834|4826.5|4864.5|4862.5|4870|4867.5|4812.5|4810|84568
1658991900000|2022-07-28 07:05:00|4866|4863|4894.5|4892|4894.5|4893|4858|4854.5|56878
1658992200000|2022-07-28 07:10:00|4895|4892.5|4898|4896|4910|4908|4883.5|4880.5|80853
1658992500000|2022-07-28 07:15:00|4897.5|4896.5|4909.5|4908|4915.5|4914.5|4889.5|4887.5|87432
1658992800000|2022-07-28 07:20:00|4908|4907.5|4912|4911|4926|4924.5|4903.5|4902.5|78560
1658993100000|2022-07-28 07:25:00|4911.5|4910|4915.5|4914|4937.5|4936|4910|4909.5|68437
1658993400000|2022-07-28 07:30:00|4915|4914.5|4936.5|4935|4938.5|4937|4910.5|4910|48663
1658993700000|2022-07-28 07:35:00|4936|4934.5|4924.5|4923|4937|4935.5|4914|4913.5|53822
1658994000000|2022-07-28 07:40:00|4925|4923.5|4924|4922.5|4943|4941|4923|4921.5|36066
1658994300000|2022-07-28 07:45:00|4923.5|4922|4927.5|4926|4931|4930.5|4919|4917.5|32385
1658994600000|2022-07-28 07:50:00|4927|4925.5|4941.5|4940|4942|4940.5|4923|4921.5|31271
1658994900000|2022-07-28 07:55:00|4941|4939.5|4929.5|4927.5|4951.5|4950.5|4929.5|4927|38503
1658995200000|2022-07-28 08:00:00|4929|4927|4932|4930|4932|4930.5|4919.5|4918|33748
1658995500000|2022-07-28 08:05:00|4931.5|4930.5|4918.5|4917|4931.5|4930.5|4909.5|4909|44002
1658995800000|2022-07-28 08:10:00|4918|4916.5|4925|4923.5|4939|4938|4913|4912|14837
1658996100000|2022-07-28 08:15:00|4924.5|4923|4916.5|4915|4925|4923|4913.5|4913|14146
1658996400000|2022-07-28 08:20:00|4916|4914.5|4912.5|4911|4926|4924.5|4912|4910.5|18339
1658996700000|2022-07-28 08:25:00|4912|4910.5|4897|4896|4914|4912.5|4895|4894|32808
1658997000000|2022-07-28 08:30:00|4896.5|4895.5|4903.5|4902|4909.5|4909|4896|4895|20675
1658997300000|2022-07-28 08:35:00|4904|4902.5|4895.5|4894.5|4905.5|4904.5|4890|4889|19207
1658997600000|2022-07-28 08:40:00|4895|4894|4899|4897.5|4903.5|4902|4891.5|4890|9680
1658997900000|2022-07-28 08:45:00|4899.5|4898|4891|4890.5|4908.5|4907|4885|4883.5|39284
1658998200000|2022-07-28 08:50:00|4891.5|4891|4895.5|4894|4895.5|4894|4888|4886.5|27629
1658998500000|2022-07-28 08:55:00|4895|4893.5|4888|4886.5|4900.5|4899.5|4884|4883|44261
1658998800000|2022-07-28 09:00:00|4887.5|4886|4891|4889.5|4905.5|4904.5|4887|4885.5|13595
1658999100000|2022-07-28 09:05:00|4890.5|4889|4912|4911|4912.5|4911|4888.5|4886.5|15926
1658999400000|2022-07-28 09:10:00|4912.5|4911.5|4918|4917.5|4921.5|4920.5|4899.5|4898.5|41400
1658999700000|2022-07-28 09:15:00|4917.5|4916.5|4909.5|4908.5|4918.5|4917.5|4905|4903.5|15726
1659000000000|2022-07-28 09:20:00|4909|4908|4900|4899|4909|4908|4893|4891|12598
1659000300000|2022-07-28 09:25:00|4901|4898.5|4902.5|4901.5|4908.5|4907|4899|4897.5|7553
1659000600000|2022-07-28 09:30:00|4903|4900.5|4903|4902|4903.5|4902|4897|4895.5|5593
1659000900000|2022-07-28 09:35:00|4903.5|4902.5|4901|4899.5|4912.5|4911|4900.5|4899|15884
1659001200000|2022-07-28 09:40:00|4900.5|4900|4903|4902|4905|4903.5|4895|4894|170956
1659001500000|2022-07-28 09:45:00|4903.5|4902.5|4905|4904|4908.5|4907.5|4900.5|4899.5|7177
1659001800000|2022-07-28 09:50:00|4905.5|4904.5|4895|4893.5|4907|4905.5|4894|4893|13053
1659002100000|2022-07-28 09:55:00|4894.5|4894|4894|4893|4900|4899|4889.5|4889|14701
1659002400000|2022-07-28 10:00:00|4894.5|4893.5|4879.5|4878|4895.5|4895|4879|4878|17910
1659002700000|2022-07-28 10:05:00|4879|4877.5|4892.5|4891.5|4895.5|4894|4877.5|4876|30419
1659003000000|2022-07-28 10:10:00|4893|4892|4870.5|4869.5|4893|4892.5|4870.5|4869.5|15138
1659003300000|2022-07-28 10:15:00|4870|4869|4881.5|4880.5|4881.5|4880.5|4869.5|4868|14059
1659003600000|2022-07-28 10:20:00|4882|4881|4874.5|4873|4882.5|4882|4873|4872|5315
1659003900000|2022-07-28 10:25:00|4875|4873.5|4869.5|4869|4877|4876|4868|4866.5|12785
1659004200000|2022-07-28 10:30:00|4870.5|4869.5|4879|4878.5|4880.5|4879|4863.5|4862.5|22541
1659004500000|2022-07-28 10:35:00|4880|4879|4889.5|4888.5|4889.5|4889|4880|4878.5|8807
1659004800000|2022-07-28 10:40:00|4890|4889|4885.5|4884.5|4891.5|4890.5|4885|4884|13633
1659005100000|2022-07-28 10:45:00|4885|4884|4892|4891|4892|4891|4881.5|4880|7300
1659005400000|2022-07-28 10:50:00|4891.5|4890|4884|4883.5|4893.5|4892.5|4884|4883|10818
1659005700000|2022-07-28 10:55:00|4883|4882.5|4895.5|4894|4895.5|4894|4882.5|4881.5|21111
1659006000000|2022-07-28 11:00:00|4896|4894.5|4901|4900|4904.5|4904|4889.5|4888.5|24680
1659006300000|2022-07-28 11:05:00|4900.5|4899.5|4903|4901.5|4905|4903.5|4893.5|4892.5|23928
1659006600000|2022-07-28 11:10:00|4902.5|4902|4903.5|4902|4905.5|4905|4899.5|4898.5|31636
1659006900000|2022-07-28 11:15:00|4903|4902.5|4897|4896|4906.5|4905.5|4895|4894|14687
1659007200000|2022-07-28 11:20:00|4897.5|4896.5|4892.5|4891.5|4897.5|4896.5|4888.5|4888|9296
1659007500000|2022-07-28 11:25:00|4892|4890.5|4892|4890.5|4894|4893|4888|4886|10535
1659007800000|2022-07-28 11:30:00|4891.5|4890|4895|4893.5|4895.5|4894|4888.5|4887.5|10712
1659008100000|2022-07-28 11:35:00|4894.5|4893|4889|4888.5|4898|4897.5|4888|4886.5|11043
1659008400000|2022-07-28 11:40:00|4889.5|4888|4894|4893.5|4895|4894.5|4887.5|4886|17570
1659008700000|2022-07-28 11:45:00|4894.5|4894|4897.5|4896|4900|4899|4887.5|4886|15232
1659009000000|2022-07-28 11:50:00|4898|4896.5|4897|4896|4898.5|4898|4891.5|4890.5|8647
1659009300000|2022-07-28 11:55:00|4897.5|4896.5|4891.5|4890.5|4897.5|4896.5|4890|4889|8151
1659009600000|2022-07-28 12:00:00|4891|4889.5|4886.5|4885|4894.5|4893|4885|4884.5|36717
1659009900000|2022-07-28 12:05:00|4887|4885.5|4890|4888.5|4894.5|4893.5|4883.5|4882.5|13357
1659010200000|2022-07-28 12:10:00|4891|4889|4882.5|4881.5|4891.5|4890.5|4878|4876.5|12688
1659010500000|2022-07-28 12:15:00|4883|4882|4882.5|4881.5|4884.5|4883.5|4878|4876.5|15548
1659010800000|2022-07-28 12:20:00|4882|4881|4880|4879|4886|4884.5|4878|4877|22929
1659011100000|2022-07-28 12:25:00|4879.5|4878|4877|4876|4883|4882|4876.5|4875.5|25328
1659011400000|2022-07-28 12:30:00|4876.5|4875.5|4866|4865|4879.5|4878.5|4861.5|4860|37606
1659011700000|2022-07-28 12:35:00|4866.5|4865.5|4864|4862.5|4873.5|4872.5|4862|4861|22433
1659012000000|2022-07-28 12:40:00|4863.5|4862|4856|4855|4864|4863|4856|4855|55357
1659012300000|2022-07-28 12:45:00|4855.5|4854.5|4855.5|4854.5|4862|4861.5|4853.5|4853|79025
1659012600000|2022-07-28 12:50:00|4856.5|4855|4852|4851|4856.5|4855.5|4845|4844|68426
1659012900000|2022-07-28 12:55:00|4851.5|4850.5|4853|4852|4857|4856|4849|4848|33833
1659013200000|2022-07-28 13:00:00|4853.5|4852.5|4855|4854|4858|4856.5|4850|4849|20513
1659013500000|2022-07-28 13:05:00|4854.5|4853|4855.5|4854.5|4857|4856.5|4847.5|4846|14418
1659013800000|2022-07-28 13:10:00|4855|4853.5|4858|4857|4864|4862.5|4850|4849|22162
1659014100000|2022-07-28 13:15:00|4857.5|4856|4869|4867.5|4870.5|4869|4855.5|4854|20665
1659014400000|2022-07-28 13:20:00|4868.5|4867|4868|4866.5|4870|4869|4861.5|4860.5|21459
1659014700000|2022-07-28 13:25:00|4867.5|4867|4876|4875.5|4877|4876|4864.5|4863.5|27850
1659015000000|2022-07-28 13:30:00|4876.5|4876|4870.5|4869.5|4893.5|4892.5|4867|4865.5|118667
1659015300000|2022-07-28 13:35:00|4870|4870|4885.5|4885|4890|4888.5|4864|4862.5|47960
1659015600000|2022-07-28 13:40:00|4886|4885.5|4877.5|4877|4888.5|4887.5|4875.5|4875|44530
1659015900000|2022-07-28 13:45:00|4878|4876.5|4862.5|4861.5|4878.5|4878|4860|4859|47756
1659016200000|2022-07-28 13:50:00|4862|4861|4848|4847|4862.5|4861|4842.5|4841|50374
1659016500000|2022-07-28 13:55:00|4847.5|4846.5|4855|4854.5|4858|4856.5|4841.5|4840.5|37314
1659016800000|2022-07-28 14:00:00|4856|4855|4856|4854.5|4865.5|4864.5|4854|4852.5|22987
1659017100000|2022-07-28 14:05:00|4855.5|4855|4849.5|4848.5|4859|4858.5|4848|4846.5|33651
1659017400000|2022-07-28 14:10:00|4850|4849|4846|4845.5|4852|4851.5|4839.5|4838.5|29348
1659017700000|2022-07-28 14:15:00|4845.5|4844.5|4832|4831|4855.5|4854.5|4831|4830|45066
1659018000000|2022-07-28 14:20:00|4831.5|4831.5|4822|4821.5|4833.5|4833|4822|4820.5|26764
1659018300000|2022-07-28 14:25:00|4821.5|4821|4825.5|4824|4826.5|4825.5|4816.5|4815.5|28707
1659018600000|2022-07-28 14:30:00|4825|4824.5|4821.5|4820|4826.5|4825.5|4818|4817|20166
1659018900000|2022-07-28 14:35:00|4822|4820.5|4829|4828.5|4834.5|4833.5|4822|4820.5|31487
1659019200000|2022-07-28 14:40:00|4829.5|4829|4840.5|4839.5|4840.5|4839.5|4825.5|4824.5|25036
1659019500000|2022-07-28 14:45:00|4840|4838.5|4851|4850.5|4852.5|4851.5|4838|4837|33972
1659019800000|2022-07-28 14:50:00|4851.5|4850|4838|4837.5|4851.5|4850.5|4837.5|4836.5|22378
1659020100000|2022-07-28 14:55:00|4837.5|4837|4831|4830|4838.5|4838|4829|4828.5|80113
1659020400000|2022-07-28 15:00:00|4830.5|4829.5|4823.5|4822.5|4832.5|4831|4823|4821.5|36284
1659020700000|2022-07-28 15:05:00|4824|4823|4825|4824.5|4829|4828|4820|4819|25655
1659021000000|2022-07-28 15:10:00|4825.5|4825|4828|4827|4829|4828|4821|4820|27417
1659021300000|2022-07-28 15:15:00|4827.5|4827.5|4831.5|4830.5|4834|4833.5|4822|4820.5|35009
1659021600000|2022-07-28 15:20:00|4831|4830|4841.5|4840.5|4843.5|4843|4827|4826.5|34644
1659021900000|2022-07-28 15:25:00|4841|4840|4841|4839|4845|4843.5|4839.5|4838.5|52348
1658991600000|2022-07-28 07:00:00|4834|4826.5|4864.5|4862.5|4870|4867.5|4812.5|4810|84568
1658991900000|2022-07-28 07:05:00|4866|4863|4894.5|4892|4894.5|4893|4858|4854.5|56878
1658992200000|2022-07-28 07:10:00|4895|4892.5|4898|4896|4910|4908|4883.5|4880.5|80853
1658992500000|2022-07-28 07:15:00|4897.5|4896.5|4909.5|4908|4915.5|4914.5|4889.5|4887.5|87432
1658992800000|2022-07-28 07:20:00|4908|4907.5|4912|4911|4926|4924.5|4903.5|4902.5|78560
1658993100000|2022-07-28 07:25:00|4911.5|4910|4915.5|4914|4937.5|4936|4910|4909.5|68437
1658993400000|2022-07-28 07:30:00|4915|4914.5|4936.5|4935|4938.5|4937|4910.5|4910|48663
1658993700000|2022-07-28 07:35:00|4936|4934.5|4924.5|4923|4937|4935.5|4914|4913.5|53822
1658994000000|2022-07-28 07:40:00|4925|4923.5|4924|4922.5|4943|4941|4923|4921.5|36066
1658994300000|2022-07-28 07:45:00|4923.5|4922|4927.5|4926|4931|4930.5|4919|4917.5|32385
1658994600000|2022-07-28 07:50:00|4927|4925.5|4941.5|4940|4942|4940.5|4923|4921.5|31271
1658994900000|2022-07-28 07:55:00|4941|4939.5|4929.5|4927.5|4951.5|4950.5|4929.5|4927|38503
1658995200000|2022-07-28 08:00:00|4929|4927|4932|4930|4932|4930.5|4919.5|4918|33748
1658995500000|2022-07-28 08:05:00|4931.5|4930.5|4918.5|4917|4931.5|4930.5|4909.5|4909|44002
1658995800000|2022-07-28 08:10:00|4918|4916.5|4925|4923.5|4939|4938|4913|4912|14837
1658996100000|2022-07-28 08:15:00|4924.5|4923|4916.5|4915|4925|4923|4913.5|4913|14146
1658996400000|2022-07-28 08:20:00|4916|4914.5|4912.5|4911|4926|4924.5|4912|4910.5|18339
1658996700000|2022-07-28 08:25:00|4912|4910.5|4897|4896|4914|4912.5|4895|4894|32808
1658997000000|2022-07-28 08:30:00|4896.5|4895.5|4903.5|4902|4909.5|4909|4896|4895|20675
1658997300000|2022-07-28 08:35:00|4904|4902.5|4895.5|4894.5|4905.5|4904.5|4890|4889|19207
1658997600000|2022-07-28 08:40:00|4895|4894|4899|4897.5|4903.5|4902|4891.5|4890|9680
1658997900000|2022-07-28 08:45:00|4899.5|4898|4891|4890.5|4908.5|4907|4885|4883.5|39284
1658998200000|2022-07-28 08:50:00|4891.5|4891|4895.5|4894|4895.5|4894|4888|4886.5|27629
1658998500000|2022-07-28 08:55:00|4895|4893.5|4888|4886.5|4900.5|4899.5|4884|4883|44261
1658998800000|2022-07-28 09:00:00|4887.5|4886|4891|4889.5|4905.5|4904.5|4887|4885.5|13595
1658999100000|2022-07-28 09:05:00|4890.5|4889|4912|4911|4912.5|4911|4888.5|4886.5|15926
1658999400000|2022-07-28 09:10:00|4912.5|4911.5|4918|4917.5|4921.5|4920.5|4899.5|4898.5|41400
1658999700000|2022-07-28 09:15:00|4917.5|4916.5|4909.5|4908.5|4918.5|4917.5|4905|4903.5|15726
1659000000000|2022-07-28 09:20:00|4909|4908|4900|4899|4909|4908|4893|4891|12598
1659000300000|2022-07-28 09:25:00|4901|4898.5|4902.5|4901.5|4908.5|4907|4899|4897.5|7553
1659000600000|2022-07-28 09:30:00|4903|4900.5|4903|4902|4903.5|4902|4897|4895.5|5593
1659000900000|2022-07-28 09:35:00|4903.5|4902.5|4901|4899.5|4912.5|4911|4900.5|4899|15884
1659001200000|2022-07-28 09:40:00|4900.5|4900|4903|4902|4905|4903.5|4895|4894|170956
1659001500000|2022-07-28 09:45:00|4903.5|4902.5|4905|4904|4908.5|4907.5|4900.5|4899.5|7177
1659001800000|2022-07-28 09:50:00|4905.5|4904.5|4895|4893.5|4907|4905.5|4894|4893|13053
1659002100000|2022-07-28 09:55:00|4894.5|4894|4894|4893|4900|4899|4889.5|4889|14701
1659002400000|2022-07-28 10:00:00|4894.5|4893.5|4879.5|4878|4895.5|4895|4879|4878|17910
1659002700000|2022-07-28 10:05:00|4879|4877.5|4892.5|4891.5|4895.5|4894|4877.5|4876|30419
1659003000000|2022-07-28 10:10:00|4893|4892|4870.5|4869.5|4893|4892.5|4870.5|4869.5|15138
1659003300000|2022-07-28 10:15:00|4870|4869|4881.5|4880.5|4881.5|4880.5|4869.5|4868|14059
1659003600000|2022-07-28 10:20:00|4882|4881|4874.5|4873|4882.5|4882|4873|4872|5315
1659003900000|2022-07-28 10:25:00|4875|4873.5|4869.5|4869|4877|4876|4868|4866.5|12785
1659004200000|2022-07-28 10:30:00|4870.5|4869.5|4879|4878.5|4880.5|4879|4863.5|4862.5|22541
1659004500000|2022-07-28 10:35:00|4880|4879|4889.5|4888.5|4889.5|4889|4880|4878.5|8807
1659004800000|2022-07-28 10:40:00|4890|4889|4885.5|4884.5|4891.5|4890.5|4885|4884|13633
1659005100000|2022-07-28 10:45:00|4885|4884|4892|4891|4892|4891|4881.5|4880|7300
1659005400000|2022-07-28 10:50:00|4891.5|4890|4884|4883.5|4893.5|4892.5|4884|4883|10818
1659005700000|2022-07-28 10:55:00|4883|4882.5|4895.5|4894|4895.5|4894|4882.5|4881.5|21111
1659006000000|2022-07-28 11:00:00|4896|4894.5|4901|4900|4904.5|4904|4889.5|4888.5|24680
1659006300000|2022-07-28 11:05:00|4900.5|4899.5|4903|4901.5|4905|4903.5|4893.5|4892.5|23928
1659006600000|2022-07-28 11:10:00|4902.5|4902|4903.5|4902|4905.5|4905|4899.5|4898.5|31636
1659006900000|2022-07-28 11:15:00|4903|4902.5|4897|4896|4906.5|4905.5|4895|4894|14687
1659007200000|2022-07-28 11:20:00|4897.5|4896.5|4892.5|4891.5|4897.5|4896.5|4888.5|4888|9296
1659007500000|2022-07-28 11:25:00|4892|4890.5|4892|4890.5|4894|4893|4888|4886|10535
1659007800000|2022-07-28 11:30:00|4891.5|4890|4895|4893.5|4895.5|4894|4888.5|4887.5|10712
1659008100000|2022-07-28 11:35:00|4894.5|4893|4889|4888.5|4898|4897.5|4888|4886.5|11043
1659008400000|2022-07-28 11:40:00|4889.5|4888|4894|4893.5|4895|4894.5|4887.5|4886|17570
1659008700000|2022-07-28 11:45:00|4894.5|4894|4897.5|4896|4900|4899|4887.5|4886|15232
1659009000000|2022-07-28 11:50:00|4898|4896.5|4897|4896|4898.5|4898|4891.5|4890.5|8647
1659009300000|2022-07-28 11:55:00|4897.5|4896.5|4891.5|4890.5|4897.5|4896.5|4890|4889|8151
1659009600000|2022-07-28 12:00:00|4891|4889.5|4886.5|4885|4894.5|4893|4885|4884.5|36717
1659009900000|2022-07-28 12:05:00|4887|4885.5|4890|4888.5|4894.5|4893.5|4883.5|4882.5|13357
1659010200000|2022-07-28 12:10:00|4891|4889|4882.5|4881.5|4891.5|4890.5|4878|4876.5|12688
1659010500000|2022-07-28 12:15:00|4883|4882|4882.5|4881.5|4884.5|4883.5|4878|4876.5|15548
1659010800000|2022-07-28 12:20:00|4882|4881|4880|4879|4886|4884.5|4878|4877|22929
1659011100000|2022-07-28 12:25:00|4879.5|4878|4877|4876|4883|4882|4876.5|4875.5|25328
1659011400000|2022-07-28 12:30:00|4876.5|4875.5|4866|4865|4879.5|4878.5|4861.5|4860|37606
1659011700000|2022-07-28 12:35:00|4866.5|4865.5|4864|4862.5|4873.5|4872.5|4862|4861|22433
1659012000000|2022-07-28 12:40:00|4863.5|4862|4856|4855|4864|4863|4856|4855|55357
1659012300000|2022-07-28 12:45:00|4855.5|4854.5|4855.5|4854.5|4862|4861.5|4853.5|4853|79025
1659012600000|2022-07-28 12:50:00|4856.5|4855|4852|4851|4856.5|4855.5|4845|4844|68426
1659012900000|2022-07-28 12:55:00|4851.5|4850.5|4853|4852|4857|4856|4849|4848|33833
1659013200000|2022-07-28 13:00:00|4853.5|4852.5|4855|4854|4858|4856.5|4850|4849|20513
1659013500000|2022-07-28 13:05:00|4854.5|4853|4855.5|4854.5|4857|4856.5|4847.5|4846|14418
1659013800000|2022-07-28 13:10:00|4855|4853.5|4858|4857|4864|4862.5|4850|4849|22162
1659014100000|2022-07-28 13:15:00|4857.5|4856|4869|4867.5|4870.5|4869|4855.5|4854|20665
1659014400000|2022-07-28 13:20:00|4868.5|4867|4868|4866.5|4870|4869|4861.5|4860.5|21459
1659014700000|2022-07-28 13:25:00|4867.5|4867|4876|4875.5|4877|4876|4864.5|4863.5|27850
1659015000000|2022-07-28 13:30:00|4876.5|4876|4870.5|4869.5|4893.5|4892.5|4867|4865.5|118667
1659015300000|2022-07-28 13:35:00|4870|4870|4885.5|4885|4890|4888.5|4864|4862.5|47960
1659015600000|2022-07-28 13:40:00|4886|4885.5|4877.5|4877|4888.5|4887.5|4875.5|4875|44530
1659015900000|2022-07-28 13:45:00|4878|4876.5|4862.5|4861.5|4878.5|4878|4860|4859|47756
1659016200000|2022-07-28 13:50:00|4862|4861|4848|4847|4862.5|4861|4842.5|4841|50374
1659016500000|2022-07-28 13:55:00|4847.5|4846.5|4855|4854.5|4858|4856.5|4841.5|4840.5|37314
1659016800000|2022-07-28 14:00:00|4856|4855|4856|4854.5|4865.5|4864.5|4854|4852.5|22987
1659017100000|2022-07-28 14:05:00|4855.5|4855|4849.5|4848.5|4859|4858.5|4848|4846.5|33651
1659017400000|2022-07-28 14:10:00|4850|4849|4846|4845.5|4852|4851.5|4839.5|4838.5|29348
1659017700000|2022-07-28 14:15:00|4845.5|4844.5|4832|4831|4855.5|4854.5|4831|4830|45066
1659018000000|2022-07-28 14:20:00|4831.5|4831.5|4822|4821.5|4833.5|4833|4822|4820.5|26764
1659018300000|2022-07-28 14:25:00|4821.5|4821|4825.5|4824|4826.5|4825.5|4816.5|4815.5|28707
1659018600000|2022-07-28 14:30:00|4825|4824.5|4821.5|4820|4826.5|4825.5|4818|4817|20166
1659018900000|2022-07-28 14:35:00|4822|4820.5|4829|4828.5|4834.5|4833.5|4822|4820.5|31487
1659019200000|2022-07-28 14:40:00|4829.5|4829|4840.5|4839.5|4840.5|4839.5|4825.5|4824.5|25036
1659019500000|2022-07-28 14:45:00|4840|4838.5|4851|4850.5|4852.5|4851.5|4838|4837|33972
1659019800000|2022-07-28 14:50:00|4851.5|4850|4838|4837.5|4851.5|4850.5|4837.5|4836.5|22378
1659020100000|2022-07-28 14:55:00|4837.5|4837|4831|4830|4838.5|4838|4829|4828.5|80113
1659020400000|2022-07-28 15:00:00|4830.5|4829.5|4823.5|4822.5|4832.5|4831|4823|4821.5|36284
1659020700000|2022-07-28 15:05:00|4824|4823|4825|4824.5|4829|4828|4820|4819|25655
1659021000000|2022-07-28 15:10:00|4825.5|4825|4828|4827|4829|4828|4821|4820|27417
1659021300000|2022-07-28 15:15:00|4827.5|4827.5|4831.5|4830.5|4834|4833.5|4822|4820.5|35009
1659021600000|2022-07-28 15:20:00|4831|4830|4841.5|4840.5|4843.5|4843|4827|4826.5|34644
1659021900000|2022-07-28 15:25:00|4841|4840|4841|4839|4845|4843.5|4839.5|4838.5|52348
1659078000000|2022-07-29 07:00:00|4904|4864|4879.5|4876|4904|4890.5|4851.5|4843|35493
1659078300000|2022-07-29 07:05:00|4880|4876.5|4854|4851.5|4882|4877.5|4852.5|4851.5|40813
1659078600000|2022-07-29 07:10:00|4853.5|4852|4875.5|4873|4885|4883.5|4851.5|4850|28670
1659078900000|2022-07-29 07:15:00|4876|4873.5|4876|4875|4886|4883.5|4872.5|4872|25412
1659079200000|2022-07-29 07:20:00|4875.5|4874.5|4890|4888.5|4891.5|4889|4874.5|4873.5|31224
1659079500000|2022-07-29 07:25:00|4889.5|4887.5|4897.5|4895|4899.5|4898.5|4888.5|4887|17262
1659079800000|2022-07-29 07:30:00|4897|4894.5|4890.5|4889|4897|4895.5|4887.5|4886.5|19109
1659080100000|2022-07-29 07:35:00|4891|4889.5|4901|4900.5|4902|4901.5|4891|4889.5|18317
1659080400000|2022-07-29 07:40:00|4900.5|4899.5|4904|4902.5|4909|4907.5|4894.5|4893|14997
1659080700000|2022-07-29 07:45:00|4903.5|4903|4897|4895.5|4906.5|4904.5|4895.5|4894.5|28459
1659081000000|2022-07-29 07:50:00|4896.5|4895|4899|4897|4902|4901|4893|4892|17980
1659081300000|2022-07-29 07:55:00|4900|4897.5|4907.5|4906|4907.5|4906|4898|4896.5|19256
1659081600000|2022-07-29 08:00:00|4907|4906.5|4922|4920.5|4929.5|4927|4905|4903.5|30699
1659081900000|2022-07-29 08:05:00|4922.5|4921|4925|4923|4931.5|4929.5|4921.5|4920|14951
1659082200000|2022-07-29 08:10:00|4924.5|4922.5|4923|4921.5|4928|4927|4918.5|4916.5|27247
1659082500000|2022-07-29 08:15:00|4922.5|4921|4921|4919.5|4929|4928|4917.5|4916|25163
1659082800000|2022-07-29 08:20:00|4921.5|4920|4912.5|4911|4926|4924|4912.5|4911|7111
1659083100000|2022-07-29 08:25:00|4913|4911.5|4911|4909.5|4917.5|4916.5|4910.5|4909|12798
1659083400000|2022-07-29 08:30:00|4910.5|4909|4908.5|4907.5|4917|4916|4907|4906.5|19451
1659083700000|2022-07-29 08:35:00|4909|4908|4921|4919.5|4921.5|4920|4908.5|4907|13761
1659084000000|2022-07-29 08:40:00|4920.5|4920|4923.5|4921.5|4930.5|4929|4920|4919|25682
1659084300000|2022-07-29 08:45:00|4924|4922|4898.5|4897.5|4926|4924.5|4893|4891.5|61312
1659084600000|2022-07-29 08:50:00|4899.5|4898|4914.5|4913|4919|4917|4898.5|4896.5|18348
1659084900000|2022-07-29 08:55:00|4915|4913.5|4924|4922|4924.5|4923.5|4915|4913.5|20257
1659085200000|2022-07-29 09:00:00|4924.5|4922.5|4939.5|4937.5|4940|4938.5|4922|4921.5|37433
1659085500000|2022-07-29 09:05:00|4940|4938|4939|4937|4943|4941.5|4937|4935|10857
1659085800000|2022-07-29 09:10:00|4938.5|4936.5|4931|4929.5|4941|4940.5|4930|4929|18136
1659086100000|2022-07-29 09:15:00|4931.5|4930|4924|4922.5|4934.5|4934|4924|4922.5|6740
1659086400000|2022-07-29 09:20:00|4923.5|4923|4926|4924.5|4926.5|4925.5|4918|4917|11505
1659086700000|2022-07-29 09:25:00|4926.5|4925|4912|4910.5|4926.5|4925|4910.5|4909|12094
1659087000000|2022-07-29 09:30:00|4912.5|4911|4922.5|4921.5|4923|4921.5|4911.5|4910|14089
1659087300000|2022-07-29 09:35:00|4922|4922|4929.5|4928|4930|4929|4921|4920|6332
1659087600000|2022-07-29 09:40:00|4929|4928.5|4931.5|4930|4935|4933|4926|4925|8442
1659087900000|2022-07-29 09:45:00|4932|4930.5|4931|4930|4935.5|4934|4929|4927.5|7420
1659088200000|2022-07-29 09:50:00|4931.5|4930.5|4937|4935.5|4945.5|4944.5|4930.5|4930|18335
1659088500000|2022-07-29 09:55:00|4936.5|4936|4938.5|4937|4943|4941.5|4935.5|4934.5|6929
1659088800000|2022-07-29 10:00:00|4939|4937.5|4939.5|4938.5|4944.5|4943.5|4934.5|4933.5|9488
1659089100000|2022-07-29 10:05:00|4940.5|4939|4941.5|4940.5|4946.5|4945|4939|4938|9879
1659089400000|2022-07-29 10:10:00|4941|4940|4935|4934|4942.5|4941|4932.5|4931|11874
1659089700000|2022-07-29 10:15:00|4936.5|4934.5|4923|4921.5|4940.5|4939|4922|4921|4772
1659090000000|2022-07-29 10:20:00|4922.5|4921|4921.5|4920.5|4929|4927.5|4919|4918|8688
1659090300000|2022-07-29 10:25:00|4922|4921|4924|4922.5|4927|4925.5|4920.5|4919|12871
1659090600000|2022-07-29 10:30:00|4924.5|4923|4936.5|4935|4938|4936|4924.5|4923|12383
1659090900000|2022-07-29 10:35:00|4936|4934|4945.5|4944|4948|4947.5|4933|4932|25796
1659091200000|2022-07-29 10:40:00|4946|4944.5|4949.5|4948.5|4954|4953|4945.5|4944.5|6329
1659091500000|2022-07-29 10:45:00|4949|4948|4953|4951.5|4954|4953.5|4947|4946.5|5194
1659091800000|2022-07-29 10:50:00|4952.5|4952|4953.5|4952.5|4960|4958.5|4949|4947.5|8287
1659092100000|2022-07-29 10:55:00|4954|4953|4960.5|4959|4962|4960.5|4953.5|4952.5|7904
1659092400000|2022-07-29 11:00:00|4960|4959.5|4959.5|4958|4964|4962.5|4957.5|4956|9451
1659092700000|2022-07-29 11:05:00|4960|4958.5|4954|4952.5|4961.5|4960.5|4951.5|4950.5|15462
1659093000000|2022-07-29 11:10:00|4953.5|4953|4948.5|4947|4956|4954|4945.5|4944.5|17166
1659093300000|2022-07-29 11:15:00|4948|4946.5|4956|4955|4962|4961|4943.5|4941.5|56095
1659093600000|2022-07-29 11:20:00|4956.5|4955.5|4942.5|4940.5|4959|4957|4941.5|4940|6670
1659093900000|2022-07-29 11:25:00|4942|4940|4927|4926|4946|4944.5|4927|4925|7185
1659094200000|2022-07-29 11:30:00|4926.5|4926.5|4937|4935.5|4938|4937|4925.5|4924|11903
1659094500000|2022-07-29 11:35:00|4937.5|4936|4935|4934|4939|4937.5|4933|4932|4667
1659094800000|2022-07-29 11:40:00|4934.5|4934.5|4930|4928.5|4935|4934.5|4928.5|4927|3873
1659095100000|2022-07-29 11:45:00|4929.5|4928|4937|4935.5|4940|4939|4929|4927.5|7502
1659095400000|2022-07-29 11:50:00|4937.5|4936|4939.5|4938.5|4940|4939|4934.5|4932.5|9778
1659095700000|2022-07-29 11:55:00|4940|4939|4943.5|4942.5|4946.5|4945|4937|4935.5|11201
1659096000000|2022-07-29 12:00:00|4944.5|4943|4942|4940.5|4945.5|4945|4938|4937|10872
1659096300000|2022-07-29 12:05:00|4941.5|4940|4935.5|4934|4942|4940.5|4934.5|4933|6925
1659096600000|2022-07-29 12:10:00|4935|4934.5|4926.5|4925.5|4936.5|4934.5|4924|4923|14351
1659096900000|2022-07-29 12:15:00|4927|4926|4923.5|4922.5|4928.5|4927.5|4922.5|4921|15348
1659097200000|2022-07-29 12:20:00|4924|4923|4919.5|4917.5|4924.5|4924|4915|4914.5|21695
1659097500000|2022-07-29 12:25:00|4919|4917|4913|4910.5|4922|4921|4912|4909.5|7437
1659097800000|2022-07-29 12:30:00|4912.5|4908.5|4904.5|4904|4915|4913.5|4904.5|4904|31990
1659098100000|2022-07-29 12:35:00|4905.5|4904.5|4905|4903.5|4913|4911.5|4904.5|4903|19382
1659098400000|2022-07-29 12:40:00|4904.5|4903|4907|4905.5|4907.5|4906|4896|4894.5|22225
1659098700000|2022-07-29 12:45:00|4908|4906|4906|4904.5|4910|4908.5|4905|4903|5941
1659099000000|2022-07-29 12:50:00|4906.5|4905|4910.5|4909.5|4911|4910.5|4906.5|4905|5575
1659099300000|2022-07-29 12:55:00|4911|4910|4909|4908.5|4911|4910|4906.5|4905|7940
1659099600000|2022-07-29 13:00:00|4909.5|4909|4913.5|4912.5|4914|4913|4908|4907|8855
1659099900000|2022-07-29 13:05:00|4914|4913|4926.5|4925|4929.5|4927.5|4914|4913|13909
1659100200000|2022-07-29 13:10:00|4927|4925.5|4928.5|4927.5|4933.5|4932.5|4926|4925|8320
1659100500000|2022-07-29 13:15:00|4929|4928|4932.5|4931|4933.5|4932.5|4928|4926|6340
1659100800000|2022-07-29 13:20:00|4932|4930.5|4931.5|4930.5|4933.5|4932.5|4924.5|4923|12147
1659101100000|2022-07-29 13:25:00|4931|4930|4938|4936.5|4938|4937|4928|4926.5|12719
1659101400000|2022-07-29 13:30:00|4938.5|4936|4918|4916.5|4946|4944|4916.5|4916|71687
1659101700000|2022-07-29 13:35:00|4917.5|4916|4907|4905.5|4924.5|4922.5|4901|4900|56917
1659102000000|2022-07-29 13:40:00|4906|4904|4917|4916|4923.5|4921.5|4902|4901|29088
1659102300000|2022-07-29 13:45:00|4916.5|4915|4921|4920|4928|4926.5|4914|4913.5|48478
1659102600000|2022-07-29 13:50:00|4920.5|4919.5|4907.5|4906|4923|4921.5|4905.5|4904.5|56112
1659102900000|2022-07-29 13:55:00|4907|4905.5|4906|4905.5|4915.5|4914|4903|4902|27157
1659103200000|2022-07-29 14:00:00|4906.5|4904.5|4912.5|4911|4922|4920|4904|4902.5|37396
1659103500000|2022-07-29 14:05:00|4912|4910|4907.5|4906|4917.5|4916.5|4903|4902|38565
1659103800000|2022-07-29 14:10:00|4907|4905.5|4916|4915.5|4924|4923|4907|4905.5|110562
1659104100000|2022-07-29 14:15:00|4916.5|4916|4922.5|4921|4926|4925|4914.5|4913|473907
1659104400000|2022-07-29 14:20:00|4922|4921.5|4923|4922.5|4925.5|4924.5|4918|4917.5|24014
1659104700000|2022-07-29 14:25:00|4923.5|4922|4928.5|4928|4934|4933|4922.5|4922|14496
1659105000000|2022-07-29 14:30:00|4929|4928.5|4924|4923|4932|4931|4924|4923|29709
1659105300000|2022-07-29 14:35:00|4924.5|4923.5|4928|4927.5|4931.5|4930.5|4924|4923|28205
1659105600000|2022-07-29 14:40:00|4928.5|4927|4938|4936.5|4938|4937|4928|4927|39057
1659105900000|2022-07-29 14:45:00|4938.5|4937|4937.5|4936|4941.5|4940.5|4934.5|4934|32591
1659106200000|2022-07-29 14:50:00|4937|4935.5|4937|4936|4941.5|4940|4936|4935|17903
1659106500000|2022-07-29 14:55:00|4937.5|4936.5|4932.5|4931.5|4942.5|4941.5|4931|4930.5|29670
1659106800000|2022-07-29 15:00:00|4932|4931|4919|4918|4935.5|4934.5|4918.5|4918|73677
1659107100000|2022-07-29 15:05:00|4920|4918.5|4920.5|4920|4926.5|4925.5|4917|4916|30966
1659107400000|2022-07-29 15:10:00|4920|4919.5|4918|4917.5|4921|4920.5|4916|4914.5|33418
1659107700000|2022-07-29 15:15:00|4918.5|4918|4928|4926.5|4928.5|4928|4917.5|4916.5|49830
1659108000000|2022-07-29 15:20:00|4927.5|4927|4916.5|4916|4930|4929|4915.5|4914|55291
1659108300000|2022-07-29 15:25:00|4916|4915.5|4914|4912|4919.5|4919|4911|4909.5|109881
1659337200000|2022-08-01 07:00:00|4968.5|4950.5|4951.5|4943|4968.5|4950.5|4923.5|4907.5|16601
1659337500000|2022-08-01 07:05:00|4951|4942.5|4962.5|4958|4978.5|4974|4945|4941.5|26256
1659337800000|2022-08-01 07:10:00|4964|4958.5|4947.5|4946|4964|4960|4938.5|4935.5|35374
1659338100000|2022-08-01 07:15:00|4948.5|4946.5|4946.5|4944.5|4952.5|4951|4941.5|4937|42696
1659338400000|2022-08-01 07:20:00|4947.5|4945|4950|4949|4950|4949|4939.5|4938.5|24867
1659338700000|2022-08-01 07:25:00|4949.5|4949.5|4951.5|4951|4953.5|4952.5|4944.5|4943.5|14723
1659339000000|2022-08-01 07:30:00|4952|4950.5|4949.5|4948|4957|4955.5|4945.5|4945|16861
1659339300000|2022-08-01 07:35:00|4949|4947.5|4961|4959|4966|4964.5|4949|4947.5|13576
1659339600000|2022-08-01 07:40:00|4960.5|4958.5|4947.5|4946.5|4961|4958.5|4946|4945|17669
1659339900000|2022-08-01 07:45:00|4947|4946|4950|4949|4953.5|4952|4944.5|4943.5|14100
1659340200000|2022-08-01 07:50:00|4949.5|4949.5|4947.5|4947|4952.5|4951|4946.5|4945.5|8729
1659340500000|2022-08-01 07:55:00|4949|4947.5|4951.5|4950.5|4954|4952.5|4946.5|4945|13077
1659340800000|2022-08-01 08:00:00|4952.5|4951|4950.5|4949.5|4956.5|4955.5|4949|4947|12438
1659341100000|2022-08-01 08:05:00|4951|4950|4953.5|4953|4957|4955.5|4945|4944|14687
1659341400000|2022-08-01 08:10:00|4954.5|4953.5|4945|4943.5|4959|4957.5|4943|4941|14675
1659341700000|2022-08-01 08:15:00|4944.5|4944|4946|4944.5|4956|4955|4944|4942.5|18009
1659342000000|2022-08-01 08:20:00|4945.5|4944|4924.5|4922.5|4946|4944|4924|4922|12964
1659342300000|2022-08-01 08:25:00|4925|4923|4929|4928.5|4932.5|4931|4924.5|4923|18696
1659342600000|2022-08-01 08:30:00|4928.5|4928|4928.5|4927.5|4934|4932|4920|4919|12702
1659342900000|2022-08-01 08:35:00|4928|4927|4925|4923.5|4933.5|4932|4924.5|4923|12403
1659343200000|2022-08-01 08:40:00|4924.5|4923|4931.5|4930.5|4933|4931.5|4924|4923|11713
1659343500000|2022-08-01 08:45:00|4932.5|4931|4927.5|4926|4935.5|4934|4923.5|4922|9350
1659343800000|2022-08-01 08:50:00|4927|4925.5|4923|4921.5|4933|4931|4922.5|4921.5|13495
1659344100000|2022-08-01 08:55:00|4922.5|4922|4923|4922|4928|4927|4920|4918.5|9523
1659344400000|2022-08-01 09:00:00|4922.5|4921.5|4928|4926.5|4930.5|4928.5|4920.5|4919|13454
1659344700000|2022-08-01 09:05:00|4927.5|4927|4923.5|4922.5|4928.5|4927|4918|4917|8465
1659345000000|2022-08-01 09:10:00|4924|4921.5|4928|4927|4930.5|4929|4921.5|4920.5|11836
1659345300000|2022-08-01 09:15:00|4927.5|4926.5|4929.5|4928.5|4931|4929.5|4924|4923|6543
1659345600000|2022-08-01 09:20:00|4930|4929|4930|4929|4933|4931.5|4927|4926|7581
1659345900000|2022-08-01 09:25:00|4929.5|4928.5|4925.5|4924.5|4933.5|4932.5|4925.5|4924|10076
1659346200000|2022-08-01 09:30:00|4925|4925|4935.5|4934.5|4937|4936|4925|4924.5|7488
1659346500000|2022-08-01 09:35:00|4936.5|4935|4935|4934|4938|4937.5|4931.5|4930|6269
1659346800000|2022-08-01 09:40:00|4934.5|4933.5|4937.5|4936.5|4939.5|4938.5|4933|4932.5|7191
1659347100000|2022-08-01 09:45:00|4937|4936|4940|4939|4942.5|4941|4933.5|4933|11174
1659347400000|2022-08-01 09:50:00|4939.5|4939.5|4935.5|4934.5|4940.5|4939.5|4933.5|4933|16845
1659347700000|2022-08-01 09:55:00|4936|4935|4937.5|4936.5|4937.5|4937|4933.5|4933|12837
1659348000000|2022-08-01 10:00:00|4938|4937|4943.5|4942.5|4945|4944|4937.5|4937|9834
1659348300000|2022-08-01 10:05:00|4943|4943|4952|4951|4952.5|4952|4940.5|4939.5|22767
1659348600000|2022-08-01 10:10:00|4951.5|4951.5|4951.5|4950.5|4960|4959.5|4951.5|4950.5|18955
1659348900000|2022-08-01 10:15:00|4951|4950|4951.5|4950.5|4957.5|4957|4948.5|4947.5|11188
1659349200000|2022-08-01 10:20:00|4952.5|4951|4950.5|4949|4954.5|4954|4947.5|4947|12090
1659349500000|2022-08-01 10:25:00|4951.5|4949.5|4952.5|4951.5|4955.5|4954.5|4950|4949|8472
1659349800000|2022-08-01 10:30:00|4953|4952|4956.5|4955.5|4958|4957.5|4948.5|4947.5|7541
1659350100000|2022-08-01 10:35:00|4956|4956|4947|4946|4957|4956|4944.5|4943.5|6925
1659350400000|2022-08-01 10:40:00|4946.5|4945|4946|4945|4948.5|4947.5|4941.5|4940.5|7739
1659350700000|2022-08-01 10:45:00|4946.5|4945.5|4943|4941.5|4948|4947|4941|4939.5|5721
1659351000000|2022-08-01 10:50:00|4942.5|4942|4944.5|4943|4946|4945.5|4941.5|4940|5074
1659351300000|2022-08-01 10:55:00|4945|4943.5|4952|4951|4952.5|4952|4944.5|4943.5|10836
1659351600000|2022-08-01 11:00:00|4952.5|4950|4957|4956|4958|4956.5|4950.5|4950|7485
1659351900000|2022-08-01 11:05:00|4956.5|4955.5|4956|4954.5|4959.5|4959|4953.5|4952.5|9386
1659352200000|2022-08-01 11:10:00|4956.5|4955|4960|4959|4961|4960|4955.5|4954.5|11082
1659352500000|2022-08-01 11:15:00|4960.5|4959.5|4956|4955|4961.5|4960|4955.5|4955|94512
1659352800000|2022-08-01 11:20:00|4957|4955.5|4952|4951|4958|4957.5|4949.5|4948|6000
1659353100000|2022-08-01 11:25:00|4951.5|4951.5|4949|4948|4954|4952.5|4947|4945.5|6333
1659353400000|2022-08-01 11:30:00|4949.5|4948.5|4953|4951.5|4956|4954.5|4947|4945.5|7769
1659353700000|2022-08-01 11:35:00|4952.5|4952|4953.5|4952.5|4956.5|4955.5|4950.5|4949.5|5013
1659354000000|2022-08-01 11:40:00|4954|4953|4949|4947.5|4957.5|4956|4949|4947.5|68890
1659354300000|2022-08-01 11:45:00|4949.5|4948|4952|4951|4954.5|4954|4949.5|4948|5309
1659354600000|2022-08-01 11:50:00|4953|4951.5|4948.5|4948|4953|4952.5|4946.5|4945.5|551182
1659354900000|2022-08-01 11:55:00|4949|4947.5|4950.5|4949|4950.5|4950|4944.5|4943|7099
1659355200000|2022-08-01 12:00:00|4950|4949.5|4949.5|4948.5|4953.5|4952.5|4947.5|4946.5|8900
1659355500000|2022-08-01 12:05:00|4949|4948|4944|4943|4951|4950.5|4942.5|4941.5|9779
1659355800000|2022-08-01 12:10:00|4944.5|4942.5|4947.5|4946|4949.5|4949|4942|4940.5|47709
1659356100000|2022-08-01 12:15:00|4948|4946.5|4949|4947.5|4951.5|4951|4946|4944.5|4804
1659356400000|2022-08-01 12:20:00|4948.5|4946.5|4951.5|4950.5|4951.5|4951|4945|4944.5|33141
1659356700000|2022-08-01 12:25:00|4951|4950|4951.5|4951|4953|4952|4948.5|4947.5|16623
1659357000000|2022-08-01 12:30:00|4951|4950.5|4947|4946|4954|4953|4946.5|4945.5|17538
1659357300000|2022-08-01 12:35:00|4946.5|4945.5|4940.5|4939|4950|4949|4940|4938.5|9100
1659357600000|2022-08-01 12:40:00|4940|4938.5|4938|4937|4941.5|4940.5|4936|4934.5|8868
1659357900000|2022-08-01 12:45:00|4937.5|4936.5|4924.5|4923.5|4937.5|4937.5|4922|4921|42800
1659358200000|2022-08-01 12:50:00|4925|4924|4923|4922|4925|4924.5|4918.5|4917|18223
1659358500000|2022-08-01 12:55:00|4923.5|4921.5|4912|4910.5|4923.5|4922|4912|4910.5|11586
1659358800000|2022-08-01 13:00:00|4911.5|4910|4902|4901.5|4914|4913.5|4899.5|4898.5|14942
1659359100000|2022-08-01 13:05:00|4901.5|4900.5|4900.5|4899.5|4905.5|4904|4897|4896|28805
1659359400000|2022-08-01 13:10:00|4900|4899|4901.5|4900.5|4904|4903|4897|4895|25655
1659359700000|2022-08-01 13:15:00|4901|4900|4898.5|4897|4901.5|4900.5|4898|4897|22332
1659360000000|2022-08-01 13:20:00|4898|4897.5|4900|4899.5|4900.5|4900|4896|4895|42403
1659360300000|2022-08-01 13:25:00|4899.5|4899|4893.5|4892.5|4900|4899|4889.5|4887.5|37751
1659360600000|2022-08-01 13:30:00|4893|4892|4861.5|4860.5|4894|4893.5|4850.5|4850|64357
1659360900000|2022-08-01 13:35:00|4861|4859|4871.5|4870.5|4872|4870.5|4847.5|4847|63064
1659361200000|2022-08-01 13:40:00|4872.5|4871|4861.5|4860.5|4878.5|4877.5|4861|4859.5|27896
1659361500000|2022-08-01 13:45:00|4862|4861|4840|4838.5|4863|4862|4839.5|4838.5|33214
1659361800000|2022-08-01 13:50:00|4839.5|4839|4845.5|4844|4854|4852.5|4833.5|4832.5|41640
1659362100000|2022-08-01 13:55:00|4845|4844.5|4854|4852|4854.5|4852.5|4843.5|4843|28130
1659362400000|2022-08-01 14:00:00|4853.5|4851.5|4857.5|4856.5|4861.5|4860|4841|4837|38359
1659362700000|2022-08-01 14:05:00|4858|4857|4859|4858.5|4870.5|4870|4858|4857|18434
1659363000000|2022-08-01 14:10:00|4859.5|4858|4860.5|4859.5|4868.5|4867|4856.5|4855|17039
1659363300000|2022-08-01 14:15:00|4861|4860|4843|4841.5|4865|4864|4842.5|4841|29776
1659363600000|2022-08-01 14:20:00|4842.5|4842|4843.5|4842.5|4847.5|4846.5|4839|4837.5|34285
1659363900000|2022-08-01 14:25:00|4843|4842|4836.5|4835.5|4846|4845|4834.5|4834|38380
1659364200000|2022-08-01 14:30:00|4837|4836|4835.5|4834.5|4839.5|4838.5|4832.5|4832|25280
1659364500000|2022-08-01 14:35:00|4836|4835|4847.5|4846.5|4848|4846.5|4831.5|4830.5|31380
1659364800000|2022-08-01 14:40:00|4848|4847|4857|4856|4859.5|4859|4848|4847|42848
1659365100000|2022-08-01 14:45:00|4858|4856.5|4878.5|4877|4879|4878|4857.5|4856.5|72460
1659365400000|2022-08-01 14:50:00|4879|4877.5|4868|4867|4879|4878.5|4867|4866|123459
1659365700000|2022-08-01 14:55:00|4867.5|4866.5|4873|4872|4874|4873|4861|4860.5|29269
1659366000000|2022-08-01 15:00:00|4873.5|4872.5|4862|4861|4875.5|4874.5|4858|4857|25222
1659366300000|2022-08-01 15:05:00|4861.5|4860.5|4856.5|4856|4861.5|4861|4851|4850|22012
1659366600000|2022-08-01 15:10:00|4857|4856.5|4857.5|4857|4860.5|4858|4850|4849|33322
1659366900000|2022-08-01 15:15:00|4858|4856.5|4850.5|4850|4859|4857.5|4848.5|4848|57728
1659367200000|2022-08-01 15:20:00|4851|4850.5|4863.5|4863|4863.5|4863|4849.5|4849|92979
1659367500000|2022-08-01 15:25:00|4863|4862.5|4864|4861.5|4870.5|4868.5|4859.5|4858.5|44899
1659423600000|2022-08-02 07:00:00|4833|4820|4859.5|4858|4860|4858|4827|4820|77993
1659423900000|2022-08-02 07:05:00|4859|4857.5|4820.5|4819|4861.5|4859.5|4819|4817|50901
1659424200000|2022-08-02 07:10:00|4819.5|4818.5|4812|4810|4819.5|4818.5|4790|4787.5|41087
1659424500000|2022-08-02 07:15:00|4811.5|4809.5|4818.5|4817|4821.5|4819.5|4806.5|4804|21215
1659424800000|2022-08-02 07:20:00|4818|4816|4830|4828.5|4830.5|4829|4808|4807.5|30216
1659425100000|2022-08-02 07:25:00|4829.5|4827.5|4822|4821|4830|4828.5|4819|4817.5|33723
1659425400000|2022-08-02 07:30:00|4822.5|4821.5|4840.5|4839.5|4840.5|4839.5|4819.5|4818.5|56558
1659425700000|2022-08-02 07:35:00|4840|4838.5|4861|4860|4863|4861.5|4835|4833.5|20277
1659426000000|2022-08-02 07:40:00|4860.5|4859.5|4857.5|4856.5|4865.5|4864.5|4857.5|4856|18221
1659426300000|2022-08-02 07:45:00|4856.5|4856|4867|4866|4872.5|4870.5|4855|4853|10393
1659426600000|2022-08-02 07:50:00|4868|4866.5|4863.5|4862.5|4870.5|4869|4862.5|4860.5|8122
1659426900000|2022-08-02 07:55:00|4863|4861.5|4871.5|4870.5|4873.5|4872|4860.5|4859.5|15041
1659427200000|2022-08-02 08:00:00|4871|4870|4862.5|4861.5|4872.5|4871|4859|4858.5|14405
1659427500000|2022-08-02 08:05:00|4862|4861|4851.5|4851|4862.5|4862|4839.5|4839|35281
1659427800000|2022-08-02 08:10:00|4852.5|4851.5|4841|4840|4853|4851.5|4839.5|4837.5|12543
1659428100000|2022-08-02 08:15:00|4840.5|4839.5|4842|4841|4845|4844|4837.5|4836.5|16007
1659428400000|2022-08-02 08:20:00|4841.5|4840.5|4860.5|4859.5|4861|4859.5|4840|4839.5|8669
1659428700000|2022-08-02 08:25:00|4861|4860|4856|4855|4862.5|4861.5|4854.5|4853|6931
1659429000000|2022-08-02 08:30:00|4855.5|4855.5|4857|4855.5|4857.5|4856.5|4850.5|4848.5|7148
1659429300000|2022-08-02 08:35:00|4857.5|4856|4849|4848.5|4859|4858|4845.5|4843.5|10556
1659429600000|2022-08-02 08:40:00|4850|4849|4844.5|4843.5|4851|4850|4843|4841.5|4960
1659429900000|2022-08-02 08:45:00|4845|4844|4844|4843.5|4846|4845|4839|4837.5|9952
1659430200000|2022-08-02 08:50:00|4843.5|4842.5|4845|4844|4847.5|4846.5|4842|4840.5|5566
1659430500000|2022-08-02 08:55:00|4844.5|4843|4846|4845|4850.5|4849|4844|4843|7947
1659430800000|2022-08-02 09:00:00|4845.5|4845.5|4842.5|4841|4847|4846.5|4840|4838.5|10024
1659431100000|2022-08-02 09:05:00|4842|4841.5|4840.5|4839.5|4846|4845.5|4839.5|4838|7692
1659431400000|2022-08-02 09:10:00|4840|4840|4842.5|4842|4844.5|4844|4839.5|4838|13569
1659431700000|2022-08-02 09:15:00|4843|4842.5|4848|4847.5|4850|4849.5|4843|4842|9425
1659432000000|2022-08-02 09:20:00|4849|4848|4839.5|4838.5|4849|4848|4837|4836|20684
1659432300000|2022-08-02 09:25:00|4840|4839|4841|4840.5|4842.5|4841.5|4838.5|4837.5|17192
1659432600000|2022-08-02 09:30:00|4842|4841|4833|4832.5|4842|4841|4830.5|4829.5|26635
1659432900000|2022-08-02 09:35:00|4833.5|4833|4832.5|4831.5|4837|4836.5|4831.5|4830.5|10932
1659433200000|2022-08-02 09:40:00|4832|4830.5|4829.5|4828.5|4832.5|4831.5|4826.5|4825|33432
1659433500000|2022-08-02 09:45:00|4829|4828|4829|4828|4830.5|4829.5|4824.5|4824|10820
1659433800000|2022-08-02 09:50:00|4828.5|4827.5|4824|4823|4828.5|4827.5|4819.5|4818.5|12406
1659434100000|2022-08-02 09:55:00|4824.5|4823.5|4819|4818.5|4825|4824.5|4817|4815.5|25062
1659434400000|2022-08-02 10:00:00|4818.5|4818|4819|4818|4823.5|4822.5|4817|4816.5|19677
1659434700000|2022-08-02 10:05:00|4818.5|4817.5|4822.5|4822|4823|4822|4816.5|4815|14637
1659435000000|2022-08-02 10:10:00|4823|4822.5|4819.5|4819|4823|4822.5|4815|4814.5|23731
1659435300000|2022-08-02 10:15:00|4820|4818.5|4812|4811|4820.5|4819.5|4810.5|4809.5|26214
1659435600000|2022-08-02 10:20:00|4811.5|4810.5|4815|4814.5|4816.5|4816|4811.5|4810.5|12083
1659435900000|2022-08-02 10:25:00|4815.5|4815|4813.5|4812.5|4818|4817.5|4811.5|4811|14356
1659436200000|2022-08-02 10:30:00|4814|4812|4814.5|4814|4818|4817.5|4812|4811.5|56247
1659436500000|2022-08-02 10:35:00|4814|4813.5|4814|4813.5|4816.5|4815|4812.5|4811.5|12038
1659436800000|2022-08-02 10:40:00|4813.5|4813|4816.5|4816|4817.5|4816.5|4813|4812|9978
1659437100000|2022-08-02 10:45:00|4817|4816.5|4812.5|4811|4817.5|4816.5|4812.5|4811|9658
1659437400000|2022-08-02 10:50:00|4812|4811.5|4815|4814|4815|4814.5|4810|4809|11163
1659437700000|2022-08-02 10:55:00|4814.5|4813.5|4821|4820|4821|4820.5|4812|4810.5|31423
1659438000000|2022-08-02 11:00:00|4821.5|4820.5|4831.5|4831|4831.5|4831|4818|4817|103634
1659438300000|2022-08-02 11:05:00|4831|4830.5|4828|4827|4831.5|4831|4823|4821.5|15705
1659438600000|2022-08-02 11:10:00|4827.5|4826.5|4823.5|4822.5|4831|4830|4822.5|4821|11169
1659438900000|2022-08-02 11:15:00|4823|4822|4818.5|4817|4824.5|4824|4818.5|4817|10856
1659439200000|2022-08-02 11:20:00|4819|4817.5|4830|4829|4830|4829|4818.5|4817.5|17718
1659439500000|2022-08-02 11:25:00|4829.5|4828|4825|4824|4830|4828.5|4822.5|4821|7788
1659439800000|2022-08-02 11:30:00|4824.5|4823|4827|4826|4829.5|4828|4821|4819.5|9284
1659440100000|2022-08-02 11:35:00|4827.5|4826.5|4820.5|4819.5|4829.5|4828.5|4820.5|4819.5|8985
1659440400000|2022-08-02 11:40:00|4821|4818.5|4815.5|4814.5|4822.5|4821.5|4815.5|4814|7000
1659440700000|2022-08-02 11:45:00|4815|4815|4817|4816|4819|4818|4815|4814|6498
1659441000000|2022-08-02 11:50:00|4817.5|4816.5|4815|4814|4818|4817.5|4814|4813|10801
1659441300000|2022-08-02 11:55:00|4814.5|4813|4810.5|4809.5|4817.5|4816.5|4805.5|4805|20371
1659441600000|2022-08-02 12:00:00|4810|4809|4819.5|4819|4821|4820.5|4808.5|4808|24776
1659441900000|2022-08-02 12:05:00|4820|4819.5|4816.5|4815.5|4821.5|4821|4814|4813.5|10293
1659442200000|2022-08-02 12:10:00|4816|4815|4822|4821|4824|4823|4815.5|4814.5|10645
1659442500000|2022-08-02 12:15:00|4821.5|4820.5|4813.5|4812.5|4822|4820.5|4813.5|4812.5|5722
1659442800000|2022-08-02 12:20:00|4813|4812|4820.5|4819|4820.5|4819|4810|4809.5|16187
1659443100000|2022-08-02 12:25:00|4820|4819.5|4817|4816|4821|4820.5|4816|4814.5|9376
1659443400000|2022-08-02 12:30:00|4817.5|4816.5|4818.5|4817.5|4823|4822.5|4815.5|4814.5|14481
1659443700000|2022-08-02 12:35:00|4818|4817|4822.5|4821.5|4823.5|4823|4815|4813.5|11096
1659444000000|2022-08-02 12:40:00|4822|4821|4817.5|4816.5|4822|4821.5|4817|4815.5|10260
1659444300000|2022-08-02 12:45:00|4817|4816|4815.5|4815|4818|4817.5|4813.5|4812.5|15563
1659444600000|2022-08-02 12:50:00|4815|4814.5|4813.5|4813|4816.5|4816|4811.5|4811|12703
1659444900000|2022-08-02 12:55:00|4813|4812.5|4822|4821|4822.5|4821.5|4813|4812.5|10464
1659445200000|2022-08-02 13:00:00|4822.5|4821.5|4834.5|4834|4836.5|4835.5|4820|4819.5|18584
1659445500000|2022-08-02 13:05:00|4834|4833.5|4838.5|4837.5|4838.5|4838|4832.5|4832|17464
1659445800000|2022-08-02 13:10:00|4839|4838|4839.5|4838|4843|4842|4836|4835|19474
1659446100000|2022-08-02 13:15:00|4840|4838.5|4839|4838.5|4845|4844.5|4838.5|4837.5|19963
1659446400000|2022-08-02 13:20:00|4838.5|4838|4840.5|4840|4844.5|4843.5|4838.5|4837.5|64249
1659446700000|2022-08-02 13:25:00|4840|4839.5|4846|4845|4846.5|4846|4838.5|4837.5|43605
1659447000000|2022-08-02 13:30:00|4845.5|4845.5|4833|4831.5|4851|4850|4832.5|4831|79870
1659447300000|2022-08-02 13:35:00|4832.5|4832|4817|4815.5|4837.5|4836.5|4814.5|4813.5|104977
1659447600000|2022-08-02 13:40:00|4816.5|4816|4810|4809|4819.5|4818.5|4807|4805.5|59009
1659447900000|2022-08-02 13:45:00|4810.5|4809.5|4789.5|4788|4811.5|4810.5|4789|4787.5|88525
1659448200000|2022-08-02 13:50:00|4789|4788.5|4784.5|4783|4793|4791.5|4779.5|4778.5|52128
1659448500000|2022-08-02 13:55:00|4784|4782.5|4771.5|4770|4784|4783.5|4770|4769|309822
1659448800000|2022-08-02 14:00:00|4772|4770.5|4774.5|4773.5|4776.5|4775.5|4765|4764|50872
1659449100000|2022-08-02 14:05:00|4775|4774|4771|4770.5|4783|4782|4770|4769|44851
1659449400000|2022-08-02 14:10:00|4770.5|4770|4776.5|4775|4780|4779.5|4763|4762|64140
1659449700000|2022-08-02 14:15:00|4776|4775.5|4787|4786|4789.5|4789|4776|4775.5|37519
1659450000000|2022-08-02 14:20:00|4787.5|4786.5|4783.5|4782.5|4791|4790|4781|4779.5|41716
1659450300000|2022-08-02 14:25:00|4784|4783|4782|4781|4784|4783.5|4777.5|4776.5|36374
1659450600000|2022-08-02 14:30:00|4782.5|4781.5|4771.5|4770.5|4785|4784|4770|4769.5|34084
1659450900000|2022-08-02 14:35:00|4771|4769.5|4769|4768|4772.5|4771|4764|4763.5|43298
1659451200000|2022-08-02 14:40:00|4769.5|4768.5|4769.5|4769|4775.5|4774.5|4768.5|4768|54230
1659451500000|2022-08-02 14:45:00|4770|4769.5|4779|4778|4779|4778|4768|4767.5|52335
1659451800000|2022-08-02 14:50:00|4780|4778.5|4793|4792.5|4795|4794|4777.5|4777|76331
1659452100000|2022-08-02 14:55:00|4792.5|4792|4781|4780.5|4792.5|4792|4778.5|4778|47020
1659452400000|2022-08-02 15:00:00|4781.5|4780|4776|4775.5|4785|4784|4776|4775.5|46652
1659452700000|2022-08-02 15:05:00|4776.5|4776|4776.5|4776|4778|4777.5|4768.5|4768|44693
1659453000000|2022-08-02 15:10:00|4776|4775.5|4774.5|4773.5|4776.5|4776|4772|4771.5|29465
1659453300000|2022-08-02 15:15:00|4774|4773|4776|4775.5|4780.5|4779.5|4773.5|4773|36508
1659453600000|2022-08-02 15:20:00|4776.5|4776|4788.5|4787.5|4789|4788|4776.5|4775.5|35551
1659453900000|2022-08-02 15:25:00|4788|4787|4811.5|4809.5|4812|4809.5|4787.5|4787|51814
1659510000000|2022-08-03 07:00:00|4847.5|4817|4803.5|4800.5|4847.5|4820.5|4803.5|4800|19382
1659510300000|2022-08-03 07:05:00|4803|4801|4807.5|4806|4814.5|4811.5|4797|4794.5|27452
1659510600000|2022-08-03 07:10:00|4808|4805.5|4786.5|4785|4808|4805.5|4784|4783|15103
1659510900000|2022-08-03 07:15:00|4788|4786|4794|4792|4801|4799|4787|4785|13286
1659511200000|2022-08-03 07:20:00|4794.5|4792.5|4800|4798|4804|4803|4792.5|4791.5|16163
1659511500000|2022-08-03 07:25:00|4799.5|4797|4798|4796.5|4803.5|4802|4793|4792|7541
1659511800000|2022-08-03 07:30:00|4797.5|4796|4778|4776|4798|4796.5|4777|4775|22586
1659512100000|2022-08-03 07:35:00|4778.5|4775.5|4781|4779.5|4788|4786.5|4776.5|4775|12783
1659512400000|2022-08-03 07:40:00|4781.5|4778.5|4778|4776.5|4782|4780|4775|4774|7216
1659512700000|2022-08-03 07:45:00|4777.5|4777|4782.5|4781|4786|4784.5|4777|4775.5|7114
1659513000000|2022-08-03 07:50:00|4783.5|4780.5|4801|4799.5|4801|4799.5|4782.5|4780.5|20623
1659513300000|2022-08-03 07:55:00|4800.5|4799|4781|4779.5|4801.5|4800|4779|4777|8839
1659513600000|2022-08-03 08:00:00|4781.5|4780|4782|4781|4788|4786.5|4780|4778|5769
1659513900000|2022-08-03 08:05:00|4783|4780.5|4784.5|4782.5|4792|4790|4778.5|4777.5|6371
1659514200000|2022-08-03 08:10:00|4784|4782|4792|4790.5|4792|4791|4782|4780.5|6538
1659514500000|2022-08-03 08:15:00|4791.5|4790|4796.5|4795|4803|4801.5|4791.5|4790|8264
1659514800000|2022-08-03 08:20:00|4796|4795.5|4800.5|4799|4802|4800.5|4794.5|4792.5|4740
1659515100000|2022-08-03 08:25:00|4801|4799.5|4807.5|4806.5|4808.5|4807|4801|4799.5|3229
1659515400000|2022-08-03 08:30:00|4808|4807|4817|4815.5|4824|4822.5|4808|4806.5|9048
1659515700000|2022-08-03 08:35:00|4816.5|4814.5|4806|4804.5|4818|4817|4806|4804.5|6323
1659516000000|2022-08-03 08:40:00|4806.5|4805|4810|4809.5|4813|4812|4800|4798.5|10721
1659516300000|2022-08-03 08:45:00|4811|4810|4817|4815.5|4820|4818.5|4810.5|4810|6303
1659516600000|2022-08-03 08:50:00|4817.5|4816|4813|4811.5|4821|4819.5|4808|4806.5|2869
1659516900000|2022-08-03 08:55:00|4813.5|4812|4804.5|4803.5|4813.5|4812.5|4803|4802|3699
1659517200000|2022-08-03 09:00:00|4804|4803|4809|4807.5|4810|4809|4802|4800.5|8826
1659517500000|2022-08-03 09:05:00|4808.5|4808|4805.5|4805|4808.5|4808|4801|4800|4625
1659517800000|2022-08-03 09:10:00|4806|4804.5|4808|4807|4812|4811.5|4800|4798.5|8039
1659518100000|2022-08-03 09:15:00|4809|4806.5|4803|4802|4809|4808|4803|4802|3864
1659518400000|2022-08-03 09:20:00|4802.5|4801.5|4802|4801|4807.5|4805.5|4801|4800|5808
1659518700000|2022-08-03 09:25:00|4801.5|4800.5|4803|4801.5|4804|4803|4798.5|4798|7488
1659519000000|2022-08-03 09:30:00|4802.5|4801|4797.5|4796.5|4802.5|4801|4796.5|4795.5|7133
1659519300000|2022-08-03 09:35:00|4797|4795.5|4794|4793|4800|4799.5|4794|4793|9492
1659519600000|2022-08-03 09:40:00|4794.5|4793.5|4795.5|4794.5|4799.5|4798|4793|4792|8017
1659519900000|2022-08-03 09:45:00|4795|4795|4801.5|4800.5|4802|4801|4794|4793.5|9025
1659520200000|2022-08-03 09:50:00|4801|4800|4802|4801|4806|4804.5|4798.5|4798|9538
1659520500000|2022-08-03 09:55:00|4803.5|4801.5|4796.5|4795.5|4806.5|4805|4795|4794|10069
1659520800000|2022-08-03 10:00:00|4795.5|4795|4786|4785|4796|4795|4785.5|4785|8004
1659521100000|2022-08-03 10:05:00|4786.5|4785.5|4797.5|4796.5|4801|4799.5|4786.5|4785.5|9578
1659521400000|2022-08-03 10:10:00|4797|4796|4799.5|4798.5|4802|4801|4796|4794.5|4621
1659521700000|2022-08-03 10:15:00|4800.5|4799|4795|4793.5|4801|4800|4791.5|4791|5272
1659522000000|2022-08-03 10:20:00|4794.5|4793|4795|4793.5|4799|4797.5|4793|4792|5165
1659522300000|2022-08-03 10:25:00|4794.5|4793|4794|4793|4797|4796|4792.5|4791.5|4795
1659522600000|2022-08-03 10:30:00|4794.5|4793.5|4798.5|4797|4800.5|4799.5|4792.5|4791.5|7226
1659522900000|2022-08-03 10:35:00|4799|4797.5|4797.5|4796.5|4799.5|4798.5|4794.5|4793.5|4429
1659523200000|2022-08-03 10:40:00|4798|4796|4795.5|4794|4800|4799|4794.5|4793.5|5199
1659523500000|2022-08-03 10:45:00|4796|4794.5|4800|4799|4802.5|4801.5|4795|4794|5640
1659523800000|2022-08-03 10:50:00|4799.5|4798.5|4801.5|4800|4803|4801.5|4796|4795|8292
1659524100000|2022-08-03 10:55:00|4801|4799|4803.5|4802.5|4804.5|4803|4797|4796|4438
1659524400000|2022-08-03 11:00:00|4804|4803|4809|4808.5|4810|4808.5|4803.5|4802|5905
1659524700000|2022-08-03 11:05:00|4809.5|4808|4804.5|4803|4809.5|4808|4793.5|4792|31165
1659525000000|2022-08-03 11:10:00|4805|4803.5|4808|4806.5|4809|4807.5|4801.5|4800.5|5446
1659525300000|2022-08-03 11:15:00|4807.5|4806|4809.5|4808|4810|4808.5|4805.5|4805|4440
1659525600000|2022-08-03 11:20:00|4810|4808.5|4808.5|4807.5|4811.5|4810|4805.5|4805|5426
1659525900000|2022-08-03 11:25:00|4808|4807|4815.5|4814|4815.5|4814.5|4806|4805|8183
1659526200000|2022-08-03 11:30:00|4816|4814.5|4815.5|4814.5|4817.5|4816|4810.5|4809|4388
1659526500000|2022-08-03 11:35:00|4815|4814|4812|4810.5|4818|4816.5|4809.5|4808|3808
1659526800000|2022-08-03 11:40:00|4811.5|4810|4820|4818.5|4822.5|4821.5|4807.5|4806.5|6983
1659527100000|2022-08-03 11:45:00|4820.5|4819|4820|4819|4821.5|4820|4815.5|4814.5|3666
1659527400000|2022-08-03 11:50:00|4820.5|4819.5|4825|4823.5|4831|4829.5|4820.5|4819.5|10380
1659527700000|2022-08-03 11:55:00|4825.5|4824|4828.5|4827.5|4829.5|4828.5|4824.5|4823|8072
1659528000000|2022-08-03 12:00:00|4828|4827|4840|4839|4842|4840|4827|4826|13307
1659528300000|2022-08-03 12:05:00|4839.5|4838.5|4835.5|4835|4840|4839|4831|4830.5|9325
1659528600000|2022-08-03 12:10:00|4836|4835.5|4843|4841.5|4843.5|4842.5|4836|4835.5|12155
1659528900000|2022-08-03 12:15:00|4843.5|4842|4844|4843|4845.5|4844.5|4840.5|4839.5|5425
1659529200000|2022-08-03 12:20:00|4844.5|4843.5|4842|4841|4848.5|4847|4841|4840|8448
1659529500000|2022-08-03 12:25:00|4842.5|4841.5|4844.5|4843.5|4852|4851|4842.5|4841.5|17448
1659529800000|2022-08-03 12:30:00|4844|4843|4846.5|4845|4849.5|4849|4843.5|4841.5|5587
1659530100000|2022-08-03 12:35:00|4846|4844.5|4841.5|4840.5|4848.5|4847.5|4840.5|4840|10870
1659530400000|2022-08-03 12:40:00|4842|4841|4839.5|4838|4843|4842|4838|4836.5|7418
1659530700000|2022-08-03 12:45:00|4840|4838.5|4837|4835.5|4843.5|4842.5|4836.5|4835|15830
1659531000000|2022-08-03 12:50:00|4836.5|4835|4845.5|4844.5|4845.5|4845|4836|4835|12213
1659531300000|2022-08-03 12:55:00|4846|4845|4841|4840|4849|4848|4838|4837|5503
1659531600000|2022-08-03 13:00:00|4841.5|4840.5|4836.5|4836|4844.5|4843.5|4835|4834.5|6601
1659531900000|2022-08-03 13:05:00|4837|4836.5|4830.5|4829.5|4838|4836.5|4830|4829.5|36538
1659532200000|2022-08-03 13:10:00|4831|4830|4833|4832|4834.5|4833.5|4831|4830|6775
1659532500000|2022-08-03 13:15:00|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4825|4824.5|10070
1659532800000|2022-08-03 13:20:00|4832|4831.5|4841.5|4840.5|4844.5|4843.5|4831.5|4830.5|6990
1659533100000|2022-08-03 13:25:00|4841|4840|4834|4833.5|4841.5|4841|4831|4830.5|22354
1659533400000|2022-08-03 13:30:00|4834.5|4834|4825|4824|4836.5|4836|4812|4811|48746
1659533700000|2022-08-03 13:35:00|4825.5|4824.5|4840|4838.5|4843.5|4841.5|4825.5|4824.5|20845
1659534000000|2022-08-03 13:40:00|4840.5|4839|4832.5|4831.5|4843|4842|4829|4827.5|24079
1659534300000|2022-08-03 13:45:00|4833|4832|4845.5|4844|4846|4845|4829|4828.5|22394
1659534600000|2022-08-03 13:50:00|4845|4844.5|4843|4841.5|4849|4847.5|4837.5|4836.5|44517
1659534900000|2022-08-03 13:55:00|4842.5|4841|4841|4840|4842.5|4841.5|4837.5|4836.5|24040
1659535200000|2022-08-03 14:00:00|4840|4840.5|4836|4835|4843|4840.5|4832|4831|47882
1659535500000|2022-08-03 14:05:00|4836.5|4835.5|4835.5|4834|4839|4838|4829|4828.5|25757
1659535800000|2022-08-03 14:10:00|4835|4833.5|4835.5|4834.5|4838|4837.5|4832.5|4831.5|34819
1659536100000|2022-08-03 14:15:00|4835|4834|4816|4815|4836.5|4835.5|4811.5|4811|29265
1659536400000|2022-08-03 14:20:00|4815.5|4814.5|4809|4808.5|4818|4817.5|4803.5|4802.5|22917
1659536700000|2022-08-03 14:25:00|4809.5|4808|4820.5|4819.5|4820.5|4819.5|4808.5|4808|22511
1659537000000|2022-08-03 14:30:00|4820|4819|4810.5|4809.5|4822.5|4821|4807.5|4805.5|34588
1659537300000|2022-08-03 14:35:00|4810|4809|4802.5|4802|4810|4809|4796.5|4795|41915
1659537600000|2022-08-03 14:40:00|4802|4801.5|4805|4804|4806.5|4805.5|4796.5|4794.5|15688
1659537900000|2022-08-03 14:45:00|4804.5|4803.5|4808.5|4807.5|4811.5|4811|4802.5|4802|20748
1659538200000|2022-08-03 14:50:00|4808|4806.5|4799.5|4799|4808|4806.5|4799.5|4798.5|31059
1659538500000|2022-08-03 14:55:00|4799|4798|4797|4796.5|4801|4800.5|4794|4792.5|27291
1659538800000|2022-08-03 15:00:00|4797.5|4797|4797|4796.5|4804.5|4804|4795|4794.5|23499
1659539100000|2022-08-03 15:05:00|4797.5|4797|4800|4799|4801.5|4800.5|4794.5|4794|49378
1659539400000|2022-08-03 15:10:00|4799.5|4798.5|4795.5|4794.5|4804|4803|4794.5|4793.5|26026
1659539700000|2022-08-03 15:15:00|4796|4795|4791|4790.5|4798.5|4798|4791|4790.5|31436
1659540000000|2022-08-03 15:20:00|4791.5|4791|4788|4787.5|4794|4793.5|4787.5|4786.5|35097
1659540300000|2022-08-03 15:25:00|4787.5|4787|4792|4790|4795.5|4794.5|4787|4786.5|40603
1659596400000|2022-08-04 07:00:00|4854|4802|4775.5|4772|4854|4814.5|4771|4767|61571
1659596700000|2022-08-04 07:05:00|4775|4771.5|4768|4766.5|4789.5|4785|4768|4765|23096
1659597000000|2022-08-04 07:10:00|4767.5|4765.5|4741.5|4739|4767.5|4765.5|4738|4736.5|36377
1659597300000|2022-08-04 07:15:00|4741|4738.5|4733.5|4731.5|4747.5|4744.5|4729|4727.5|42931
1659597600000|2022-08-04 07:20:00|4733|4731|4756.5|4755.5|4761.5|4760|4730.5|4729.5|21128
1659597900000|2022-08-04 07:25:00|4756|4754.5|4773|4771.5|4780.5|4778|4755.5|4753.5|36781
1659598200000|2022-08-04 07:30:00|4772.5|4771|4763|4762|4775|4773.5|4763|4761.5|17221
1659598500000|2022-08-04 07:35:00|4762.5|4761.5|4745|4744|4764.5|4762.5|4745|4744|39560
1659598800000|2022-08-04 07:40:00|4744.5|4744.5|4755.5|4754|4756.5|4755|4736.5|4736|34058
1659599100000|2022-08-04 07:45:00|4756|4754.5|4763|4761.5|4767|4765.5|4755|4753.5|11877
1659599400000|2022-08-04 07:50:00|4762.5|4760.5|4759|4758|4767.5|4765.5|4752.5|4750.5|22267
1659599700000|2022-08-04 07:55:00|4759.5|4758.5|4756.5|4755|4765|4763.5|4752.5|4751|25615
1659600000000|2022-08-04 08:00:00|4757|4755.5|4757|4755.5|4764.5|4763|4750|4748|21168
1659600300000|2022-08-04 08:05:00|4756.5|4756|4753.5|4752.5|4761.5|4760|4745|4743.5|42650
1659600600000|2022-08-04 08:10:00|4753|4752|4758.5|4757|4759.5|4758|4745|4744|70789
1659600900000|2022-08-04 08:15:00|4759|4757.5|4749.5|4749|4759|4758.5|4742|4740|40433
1659601200000|2022-08-04 08:20:00|4750|4749.5|4736.5|4735.5|4751.5|4749.5|4736.5|4735|21737
1659601500000|2022-08-04 08:25:00|4736|4735|4737|4736|4741|4740|4734.5|4733|25124
1659601800000|2022-08-04 08:30:00|4737.5|4736.5|4748.5|4747|4748.5|4747|4735.5|4734.5|14903
1659602100000|2022-08-04 08:35:00|4749|4747.5|4747.5|4747|4757|4756|4747.5|4747|10464
1659602400000|2022-08-04 08:40:00|4748|4746|4751.5|4750.5|4758|4757.5|4741|4739.5|23671
1659602700000|2022-08-04 08:45:00|4751|4750|4738|4736.5|4751.5|4750.5|4737.5|4736.5|18553
1659603000000|2022-08-04 08:50:00|4737.5|4737|4740|4739.5|4745.5|4743.5|4735|4733.5|13432
1659603300000|2022-08-04 08:55:00|4740.5|4740|4746.5|4745.5|4747|4746|4740.5|4740|18736
1659603600000|2022-08-04 09:00:00|4747|4746|4750|4749|4756.5|4755|4743.5|4743|23327
1659603900000|2022-08-04 09:05:00|4750.5|4749.5|4753|4752|4754|4752.5|4745|4744|14623
1659604200000|2022-08-04 09:10:00|4753.5|4752.5|4755|4754|4756|4755|4748.5|4747.5|21394
1659604500000|2022-08-04 09:15:00|4754.5|4753.5|4759|4758|4759|4758.5|4753.5|4753|18854
1659604800000|2022-08-04 09:20:00|4758.5|4757.5|4763|4762|4766.5|4766|4757.5|4756.5|19808
1659605100000|2022-08-04 09:25:00|4763.5|4762.5|4769|4768|4771.5|4770|4763|4762|33706
1659605400000|2022-08-04 09:30:00|4770|4768.5|4771.5|4770.5|4778|4776.5|4767|4766|24730
1659605700000|2022-08-04 09:35:00|4772|4771|4774.5|4774|4777.5|4776.5|4770.5|4769.5|13935
1659606000000|2022-08-04 09:40:00|4774|4773.5|4772.5|4771.5|4782|4781|4772|4771|14181
1659606300000|2022-08-04 09:45:00|4773|4772|4785|4784|4786|4785|4770|4769|39002
1659606600000|2022-08-04 09:50:00|4784.5|4783.5|4779|4778|4785.5|4784|4776.5|4775|17528
1659606900000|2022-08-04 09:55:00|4778.5|4777|4776.5|4775|4781.5|4780.5|4774.5|4772.5|7661
1659607200000|2022-08-04 10:00:00|4776|4774.5|4782|4781|4782|4781|4772.5|4771.5|13939
1659607500000|2022-08-04 10:05:00|4783|4781.5|4784|4783.5|4791.5|4791|4779|4777.5|17465
1659607800000|2022-08-04 10:10:00|4784.5|4782.5|4793.5|4792|4796.5|4795|4783.5|4782|5656
1659608100000|2022-08-04 10:15:00|4794|4792.5|4796.5|4795.5|4797.5|4796|4792|4790.5|6733
1659608400000|2022-08-04 10:20:00|4797.5|4796|4802.5|4801.5|4804.5|4803.5|4791|4790.5|12214
1659608700000|2022-08-04 10:25:00|4802|4801|4828.5|4827.5|4828.5|4828|4802|4801|25521
1659609000000|2022-08-04 10:30:00|4828|4827|4839.5|4838|4840.5|4839|4826.5|4825|13725
1659609300000|2022-08-04 10:35:00|4839|4837.5|4835|4833.5|4841.5|4840.5|4832.5|4830.5|6584
1659609600000|2022-08-04 10:40:00|4836.5|4834|4818|4817|4836.5|4835|4815.5|4814|7364
1659609900000|2022-08-04 10:45:00|4817.5|4816.5|4811|4809.5|4818|4817.5|4808|4806.5|13992
1659610200000|2022-08-04 10:50:00|4810.5|4809|4804.5|4803|4810.5|4809|4800|4799.5|17692
1659610500000|2022-08-04 10:55:00|4805.5|4803.5|4808|4806.5|4812.5|4810.5|4804|4803|9843
1659610800000|2022-08-04 11:00:00|4807.5|4805|4812.5|4810.5|4812.5|4810.5|4797.5|4795|14034
1659611100000|2022-08-04 11:05:00|4813|4811|4813|4812.5|4817|4815|4805|4804|8133
1659611400000|2022-08-04 11:10:00|4812.5|4812|4800.5|4799|4812.5|4812|4797|4795.5|8733
1659611700000|2022-08-04 11:15:00|4801|4799.5|4811|4809.5|4814.5|4812.5|4801|4799.5|9036
1659612000000|2022-08-04 11:20:00|4810.5|4810|4810|4809|4816.5|4815|4810|4809|6580
1659612300000|2022-08-04 11:25:00|4810.5|4809.5|4823.5|4822|4823.5|4822|4809.5|4808.5|9187
1659612600000|2022-08-04 11:30:00|4823|4821.5|4821.5|4821|4827|4825|4819.5|4818|7175
1659612900000|2022-08-04 11:35:00|4821|4820.5|4830|4829|4830.5|4829|4815|4814.5|14000
1659613200000|2022-08-04 11:40:00|4829.5|4828|4823|4821|4830|4828|4818|4817|14034
1659613500000|2022-08-04 11:45:00|4823.5|4821.5|4825.5|4824.5|4828|4826.5|4819|4817.5|9386
1659613800000|2022-08-04 11:50:00|4826.5|4824|4826|4825|4831|4829.5|4820|4819|12751
1659614100000|2022-08-04 11:55:00|4825.5|4825.5|4828|4827|4832.5|4832|4820.5|4819.5|8599
1659614400000|2022-08-04 12:00:00|4828.5|4827.5|4832.5|4831|4843.5|4841.5|4828|4827|507230
1659614700000|2022-08-04 12:05:00|4833|4830.5|4824|4822.5|4836|4835|4824|4822.5|6520
1659615000000|2022-08-04 12:10:00|4824.5|4822|4827.5|4826|4833|4831|4823|4821.5|8238
1659615300000|2022-08-04 12:15:00|4827|4826.5|4830|4829|4831.5|4830|4826|4824.5|9111
1659615600000|2022-08-04 12:20:00|4830.5|4829.5|4831|4830|4835|4834|4823.5|4822|10893
1659615900000|2022-08-04 12:25:00|4831.5|4830.5|4822.5|4821.5|4833.5|4831.5|4822.5|4821.5|5997
1659616200000|2022-08-04 12:30:00|4823|4822.5|4813.5|4812|4823|4822.5|4813.5|4812|17248
1659616500000|2022-08-04 12:35:00|4813|4812.5|4819|4817.5|4819|4818|4803|4802|13602
1659616800000|2022-08-04 12:40:00|4818.5|4818|4803.5|4802.5|4819|4818.5|4800.5|4799|15820
1659617100000|2022-08-04 12:45:00|4804|4803|4806.5|4805|4806.5|4805.5|4797.5|4796|22534
1659617400000|2022-08-04 12:50:00|4807|4805.5|4812|4811|4814|4812.5|4802|4801|10302
1659617700000|2022-08-04 12:55:00|4811.5|4810.5|4798|4797.5|4811.5|4810.5|4795.5|4794.5|11298
1659618000000|2022-08-04 13:00:00|4797.5|4796.5|4788|4787|4798|4797|4787.5|4786|18792
1659618300000|2022-08-04 13:05:00|4787.5|4786|4791|4790|4792.5|4791|4785|4784|19245
1659618600000|2022-08-04 13:10:00|4790.5|4789.5|4793|4792|4796.5|4795.5|4789.5|4789|13334
1659618900000|2022-08-04 13:15:00|4793.5|4792.5|4787|4786|4794.5|4794|4786|4785|14927
1659619200000|2022-08-04 13:20:00|4787.5|4786.5|4791|4789.5|4795|4793.5|4787.5|4786|23556
1659619500000|2022-08-04 13:25:00|4791.5|4790|4800|4798|4800|4799|4784.5|4783.5|40198
1659619800000|2022-08-04 13:30:00|4799.5|4798.5|4786|4785|4810|4809|4785.5|4783.5|106821
1659620100000|2022-08-04 13:35:00|4787|4785.5|4776|4775|4793.5|4792|4776|4775|44293
1659620400000|2022-08-04 13:40:00|4775.5|4774|4781.5|4780.5|4786|4785|4773|4772|31789
1659620700000|2022-08-04 13:45:00|4781|4780|4796|4795|4797.5|4796|4775|4774|31466
1659621000000|2022-08-04 13:50:00|4795.5|4794.5|4799|4798|4801.5|4800.5|4787.5|4787|27795
1659621300000|2022-08-04 13:55:00|4800|4798.5|4806.5|4805|4807|4806|4797|4795.5|28099
1659621600000|2022-08-04 14:00:00|4807.5|4805.5|4817.5|4816|4818|4817|4802.5|4801.5|34773
1659621900000|2022-08-04 14:05:00|4817|4815.5|4834|4832.5|4834.5|4833|4816|4814.5|22545
1659622200000|2022-08-04 14:10:00|4833.5|4833|4835.5|4834.5|4842.5|4841|4832|4831.5|34963
1659622500000|2022-08-04 14:15:00|4835|4835|4835.5|4834.5|4842|4841|4832|4831|41925
1659622800000|2022-08-04 14:20:00|4835|4835|4836|4835|4839|4837.5|4826|4825|24225
1659623100000|2022-08-04 14:25:00|4835.5|4835.5|4846.5|4845.5|4847|4846|4833|4831.5|65016
1659623400000|2022-08-04 14:30:00|4846|4846|4857|4856|4860.5|4859|4845|4844.5|27629
1659623700000|2022-08-04 14:35:00|4856.5|4855.5|4849.5|4848.5|4857.5|4856|4848|4847.5|18316
1659624000000|2022-08-04 14:40:00|4849|4848|4834.5|4833.5|4850.5|4850|4834.5|4833.5|20606
1659624300000|2022-08-04 14:45:00|4834|4832.5|4841.5|4840.5|4847|4846|4832.5|4831.5|30190
1659624600000|2022-08-04 14:50:00|4842|4841|4847.5|4846.5|4848.5|4847.5|4839|4838|65359
1659624900000|2022-08-04 14:55:00|4848|4847|4843|4842|4851.5|4851|4842.5|4841.5|16948
1659625200000|2022-08-04 15:00:00|4842.5|4841.5|4830.5|4830|4844.5|4844|4830|4829|22337
1659625500000|2022-08-04 15:05:00|4831|4830.5|4827|4825.5|4835.5|4834|4826.5|4825|23196
1659625800000|2022-08-04 15:10:00|4826.5|4826.5|4828|4827.5|4829.5|4828.5|4824|4823|31401
1659626100000|2022-08-04 15:15:00|4827.5|4827|4833|4832|4835.5|4834.5|4825|4824|20936
1659626400000|2022-08-04 15:20:00|4832.5|4832.5|4830|4829.5|4835.5|4835|4829.5|4829|62649
1659626700000|2022-08-04 15:25:00|4830.5|4829|4831.5|4830|4834|4833|4829|4827.5|44689
1659682800000|2022-08-05 07:00:00|4883.5|4860.5|4877|4873.5|4884|4877|4872|4860.5|40231
1659683100000|2022-08-05 07:05:00|4876.5|4874|4879.5|4877.5|4882|4880|4870.5|4869|31813
1659683400000|2022-08-05 07:10:00|4879|4877|4875|4874.5|4879|4877|4860.5|4860|13468
1659683700000|2022-08-05 07:15:00|4875.5|4875|4875.5|4873|4882.5|4880.5|4874.5|4873|12417
1659684000000|2022-08-05 07:20:00|4875|4873.5|4864.5|4863|4877.5|4876|4862|4860.5|9897
1659684300000|2022-08-05 07:25:00|4864|4862.5|4853.5|4851.5|4866|4864|4853|4851.5|4829
1659684600000|2022-08-05 07:30:00|4853|4850|4846|4844.5|4856|4854.5|4845.5|4844|14932
1659684900000|2022-08-05 07:35:00|4845.5|4844|4847|4845.5|4850.5|4849|4841.5|4840.5|8371
1659685200000|2022-08-05 07:40:00|4847.5|4846|4856|4854|4859|4857|4845|4843.5|4704
1659685500000|2022-08-05 07:45:00|4856.5|4854.5|4860|4858.5|4860|4859|4850.5|4849|12582
1659685800000|2022-08-05 07:50:00|4859.5|4858|4863|4862|4863|4862|4856.5|4855.5|6632
1659686100000|2022-08-05 07:55:00|4862.5|4861.5|4867.5|4865.5|4870.5|4869|4861|4859.5|3281
1659686400000|2022-08-05 08:00:00|4867|4865|4867|4866.5|4872|4870.5|4861|4859.5|4509
1659686700000|2022-08-05 08:05:00|4866.5|4866|4874|4873|4876.5|4875.5|4863.5|4862.5|8083
1659687000000|2022-08-05 08:10:00|4873.5|4872.5|4865|4864|4874|4873.5|4861.5|4861|11012
1659687300000|2022-08-05 08:15:00|4866|4864.5|4861|4860|4866|4865|4860|4858.5|6188
1659687600000|2022-08-05 08:20:00|4860.5|4859.5|4862|4861|4866|4865|4859|4858|3888
1659687900000|2022-08-05 08:25:00|4862.5|4861.5|4862|4861.5|4868.5|4867|4861|4859.5|8768
1659688200000|2022-08-05 08:30:00|4863|4862|4864|4862.5|4866|4865|4861.5|4860.5|7545
1659688500000|2022-08-05 08:35:00|4863.5|4862|4867|4866.5|4867.5|4867|4862.5|4861|8705
1659688800000|2022-08-05 08:40:00|4867.5|4866|4866|4864.5|4869|4867.5|4862.5|4861|5625
1659689100000|2022-08-05 08:45:00|4866.5|4865|4870|4868.5|4870|4868.5|4862.5|4861.5|7399
1659689400000|2022-08-05 08:50:00|4870.5|4869|4877|4875.5|4877.5|4875.5|4870|4869|5472
1659689700000|2022-08-05 08:55:00|4877.5|4876|4870|4868.5|4877.5|4877|4868|4867.5|5865
1659690000000|2022-08-05 09:00:00|4869.5|4869|4869.5|4868.5|4872|4871.5|4867.5|4867|9090
1659690300000|2022-08-05 09:05:00|4869|4868|4864|4863|4869|4868.5|4860.5|4859.5|8882
1659690600000|2022-08-05 09:10:00|4863.5|4862.5|4871|4870.5|4871|4870.5|4863|4862|6702
1659690900000|2022-08-05 09:15:00|4872|4871|4875|4874.5|4878|4877|4871|4870.5|9758
1659691200000|2022-08-05 09:20:00|4874.5|4874|4876.5|4875|4877|4876.5|4872.5|4872|11484
1659691500000|2022-08-05 09:25:00|4877.5|4875.5|4876.5|4875.5|4880|4878.5|4875|4874|6309
1659691800000|2022-08-05 09:30:00|4876|4875|4875.5|4874.5|4878|4877.5|4874.5|4873.5|8867
1659692100000|2022-08-05 09:35:00|4876|4875|4876|4875.5|4881.5|4880.5|4875.5|4875|12855
1659692400000|2022-08-05 09:40:00|4875.5|4875|4877|4876.5|4881.5|4880|4875|4874.5|25454
1659692700000|2022-08-05 09:45:00|4876.5|4876|4870|4869|4876.5|4876|4869.5|4869|8380
1659693000000|2022-08-05 09:50:00|4870.5|4869.5|4875|4874|4875|4874.5|4867.5|4866.5|8896
1659693300000|2022-08-05 09:55:00|4874.5|4873.5|4873.5|4873|4877.5|4876.5|4870|4869.5|7548
1659693600000|2022-08-05 10:00:00|4874|4872.5|4873|4872|4878.5|4877.5|4871|4870.5|8180
1659693900000|2022-08-05 10:05:00|4872.5|4871|4878|4877|4881.5|4880.5|4871.5|4870.5|7624
1659694200000|2022-08-05 10:10:00|4877.5|4876.5|4874.5|4873.5|4877.5|4876.5|4873|4872.5|4422
1659694500000|2022-08-05 10:15:00|4875|4874|4877.5|4877|4877.5|4877|4874.5|4874|6520
1659694800000|2022-08-05 10:20:00|4878|4876.5|4878|4877|4879|4878|4876|4875|6890
1659695100000|2022-08-05 10:25:00|4877.5|4876|4878.5|4877.5|4881.5|4880.5|4875|4874.5|7852
1659695400000|2022-08-05 10:30:00|4878|4878|4876.5|4876|4880|4879|4875.5|4875|4897
1659695700000|2022-08-05 10:35:00|4877|4876.5|4872|4871|4877|4876.5|4871.5|4870.5|3800
1659696000000|2022-08-05 10:40:00|4871.5|4870.5|4872|4871.5|4872.5|4871.5|4868|4867|4208
1659696300000|2022-08-05 10:45:00|4871.5|4871|4868.5|4868|4872|4871|4867.5|4866.5|4316
1659696600000|2022-08-05 10:50:00|4868|4867.5|4870|4869|4870.5|4869.5|4868|4867|3628
1659696900000|2022-08-05 10:55:00|4869.5|4869.5|4865.5|4864.5|4870|4869.5|4860.5|4859.5|10132
1659697200000|2022-08-05 11:00:00|4865|4864|4868|4866.5|4871.5|4870|4864.5|4863.5|4416
1659697500000|2022-08-05 11:05:00|4867.5|4866|4862.5|4862|4870|4869|4862|4860.5|3933
1659697800000|2022-08-05 11:10:00|4863|4862.5|4866|4865|4868|4866.5|4861.5|4860|2997
1659698100000|2022-08-05 11:15:00|4865.5|4864.5|4868|4866.5|4869|4867.5|4862|4861.5|6821
1659698400000|2022-08-05 11:20:00|4868.5|4867|4866|4865.5|4868.5|4867|4862.5|4861.5|2156
1659698700000|2022-08-05 11:25:00|4866.5|4865|4870|4868.5|4871.5|4870.5|4866.5|4865|5111
1659699000000|2022-08-05 11:30:00|4869.5|4869|4866.5|4865|4871|4870|4864|4863|9431
1659699300000|2022-08-05 11:35:00|4866|4864.5|4863.5|4862|4867|4865.5|4863|4861.5|2559
1659699600000|2022-08-05 11:40:00|4863|4861.5|4865|4863.5|4866|4865.5|4862|4861|3524
1659699900000|2022-08-05 11:45:00|4864.5|4864|4867.5|4866.5|4868.5|4868|4859|4858|16765
1659700200000|2022-08-05 11:50:00|4868|4866|4869.5|4868.5|4873|4872|4868|4866|5183
1659700500000|2022-08-05 11:55:00|4869|4868|4869.5|4868|4869.5|4868.5|4865.5|4864.5|2421
1659700800000|2022-08-05 12:00:00|4869|4868.5|4870|4868.5|4871.5|4870|4867.5|4866|4916
1659701100000|2022-08-05 12:05:00|4870.5|4869|4875|4874.5|4875.5|4875|4870.5|4869|2229
1659701400000|2022-08-05 12:10:00|4875.5|4875|4875|4874|4876.5|4875.5|4872|4871.5|4451
1659701700000|2022-08-05 12:15:00|4874.5|4873.5|4876.5|4875|4881|4879.5|4874|4873|7295
1659702000000|2022-08-05 12:20:00|4876|4874.5|4879.5|4878.5|4881|4880|4874|4873|9452
1659702300000|2022-08-05 12:25:00|4879|4878|4878.5|4877.5|4881.5|4880|4876.5|4875|11757
1659702600000|2022-08-05 12:30:00|4877.5|4875.5|4851.5|4850.5|4878.5|4877.5|4850.5|4849|36556
1659702900000|2022-08-05 12:35:00|4852.5|4851|4857|4856.5|4865.5|4863.5|4849.5|4849|10102
1659703200000|2022-08-05 12:40:00|4857.5|4857|4857|4856|4863.5|4862.5|4850.5|4848.5|7685
1659703500000|2022-08-05 12:45:00|4856.5|4855|4845|4843|4857.5|4855.5|4843.5|4842.5|4486
1659703800000|2022-08-05 12:50:00|4844.5|4842.5|4852|4850.5|4852.5|4851|4842.5|4841.5|12646
1659704100000|2022-08-05 12:55:00|4852.5|4851|4854|4853|4855|4854.5|4843.5|4842|8288
1659704400000|2022-08-05 13:00:00|4853.5|4852|4848.5|4847.5|4855|4853.5|4848.5|4846.5|8803
1659704700000|2022-08-05 13:05:00|4849|4848|4843.5|4842.5|4853.5|4852|4843.5|4842|6866
1659705000000|2022-08-05 13:10:00|4843|4842|4841|4840|4844.5|4843.5|4836.5|4835.5|14655
1659705300000|2022-08-05 13:15:00|4841.5|4840.5|4845.5|4844|4847.5|4846.5|4840.5|4840|8720
1659705600000|2022-08-05 13:20:00|4845|4843.5|4844|4843|4849|4848|4841.5|4841|8395
1659705900000|2022-08-05 13:25:00|4843.5|4842|4838.5|4837.5|4845.5|4845|4835.5|4835|27057
1659706200000|2022-08-05 13:30:00|4839.5|4838|4840.5|4839.5|4848.5|4847|4823|4822.5|47293
1659706500000|2022-08-05 13:35:00|4841.5|4840|4844.5|4843.5|4846|4844.5|4832.5|4831.5|23909
1659706800000|2022-08-05 13:40:00|4844|4843|4856|4855.5|4859|4858|4843|4842|48385
1659707100000|2022-08-05 13:45:00|4856.5|4856|4865.5|4865|4869|4868|4850.5|4849.5|53109
1659707400000|2022-08-05 13:50:00|4866|4865.5|4873.5|4872|4875|4874.5|4865.5|4864|33447
1659707700000|2022-08-05 13:55:00|4874.5|4872.5|4890|4889|4892|4890.5|4874.5|4872.5|23415
1659708000000|2022-08-05 14:00:00|4889.5|4889.5|4907|4906.5|4910|4908.5|4884|4883|41678
1659708300000|2022-08-05 14:05:00|4906.5|4906|4911.5|4910.5|4914.5|4913|4904|4903|28828
1659708600000|2022-08-05 14:10:00|4912|4911|4917|4916|4919.5|4919|4907.5|4907|32782
1659708900000|2022-08-05 14:15:00|4917.5|4916.5|4918.5|4917.5|4923|4921.5|4916|4915|45807
1659709200000|2022-08-05 14:20:00|4919|4918|4932.5|4932|4932.5|4932|4919|4918|31346
1659709500000|2022-08-05 14:25:00|4933|4932.5|4953|4951.5|4953|4951.5|4931.5|4931|47303
1659709800000|2022-08-05 14:30:00|4952.5|4951|4944|4943|4955|4954|4943|4941.5|29086
1659710100000|2022-08-05 14:35:00|4944.5|4943.5|4954|4953|4955.5|4954|4942|4941.5|22867
1659710400000|2022-08-05 14:40:00|4954.5|4953.5|4954.5|4954|4963|4961.5|4952.5|4952|28105
1659710700000|2022-08-05 14:45:00|4955|4953.5|4959|4958|4962.5|4962|4953.5|4952.5|20470
1659711000000|2022-08-05 14:50:00|4959.5|4957.5|4963.5|4963|4963.5|4963|4958|4957|16742
1659711300000|2022-08-05 14:55:00|4964|4963.5|4972|4971.5|4975.5|4974.5|4963.5|4963|42339
1659711600000|2022-08-05 15:00:00|4972.5|4972|4957.5|4957|4972.5|4972|4952|4951|41873
1659711900000|2022-08-05 15:05:00|4958|4956.5|4948|4947.5|4960|4958.5|4946|4944.5|35519
1659712200000|2022-08-05 15:10:00|4947.5|4947|4931.5|4930.5|4948.5|4948|4931.5|4930|15093
1659712500000|2022-08-05 15:15:00|4931|4930|4930.5|4930|4933|4932.5|4925.5|4924.5|23939
1659712800000|2022-08-05 15:20:00|4931|4930.5|4921.5|4920.5|4932.5|4932|4918.5|4918|43095
1659713100000|2022-08-05 15:25:00|4921|4920|4911.5|4909|4922|4921.5|4911|4909|46339
1659942000000|2022-08-08 07:00:00|4965|4952.5|4952.5|4949|4968|4961.5|4945.5|4939|39515
1659942300000|2022-08-08 07:05:00|4954.5|4949.5|4945.5|4945|4971.5|4968|4945.5|4944.5|38972
1659942600000|2022-08-08 07:10:00|4946|4945.5|4967.5|4966|4971|4968.5|4945.5|4944.5|42330
1659942900000|2022-08-08 07:15:00|4967|4965.5|4972|4970.5|4974|4972|4965.5|4964.5|12410
1659943200000|2022-08-08 07:20:00|4971.5|4970|4967.5|4966.5|4978|4976.5|4967.5|4966.5|9696
1659943500000|2022-08-08 07:25:00|4968|4967|4969.5|4968.5|4972|4971.5|4964|4963|17405
1659943800000|2022-08-08 07:30:00|4970|4969|4952|4951|4972.5|4971|4952|4951|31813
1659944100000|2022-08-08 07:35:00|4952.5|4951.5|4940.5|4939.5|4953.5|4953|4936|4934|14246
1659944400000|2022-08-08 07:40:00|4940|4939|4946.5|4945.5|4949.5|4947.5|4939.5|4939|10546
1659944700000|2022-08-08 07:45:00|4946|4945|4946|4945|4952|4950.5|4943.5|4941.5|8281
1659945000000|2022-08-08 07:50:00|4945.5|4945.5|4952.5|4951|4953.5|4952|4944.5|4943|8769
1659945300000|2022-08-08 07:55:00|4952|4951.5|4957|4955.5|4957|4955.5|4942.5|4942|10745
1659945600000|2022-08-08 08:00:00|4957.5|4955|4957|4955.5|4958.5|4957.5|4948|4946|10297
1659945900000|2022-08-08 08:05:00|4958|4956|4953|4952|4959.5|4958.5|4951.5|4950|8817
1659946200000|2022-08-08 08:10:00|4952.5|4951.5|4944.5|4943.5|4956|4954|4944|4943.5|8159
1659946500000|2022-08-08 08:15:00|4945|4944|4944.5|4944|4948|4947.5|4943|4942.5|7516
1659946800000|2022-08-08 08:20:00|4945|4944.5|4947|4946|4951|4950.5|4945|4944|12115
1659947100000|2022-08-08 08:25:00|4946.5|4945.5|4951.5|4950.5|4955|4953|4945|4944|11239
1659947400000|2022-08-08 08:30:00|4952|4951|4947|4945.5|4954|4953.5|4944|4943.5|13444
1659947700000|2022-08-08 08:35:00|4947.5|4946|4949|4947.5|4956.5|4955.5|4946|4945.5|19732
1659948000000|2022-08-08 08:40:00|4948.5|4947|4946|4944.5|4952.5|4951|4945|4944|10483
1659948300000|2022-08-08 08:45:00|4945.5|4944|4945|4944|4950.5|4949.5|4943.5|4943|11773
1659948600000|2022-08-08 08:50:00|4945.5|4944.5|4939|4938|4945.5|4944.5|4936|4934|22777
1659948900000|2022-08-08 08:55:00|4938.5|4937.5|4940.5|4939.5|4941.5|4940.5|4934.5|4934|10449
1659949200000|2022-08-08 09:00:00|4941|4940|4935|4934|4943|4942|4934.5|4934|11734
1659949500000|2022-08-08 09:05:00|4934.5|4933.5|4937|4935.5|4940|4939.5|4933.5|4932.5|13923
1659949800000|2022-08-08 09:10:00|4937.5|4936|4929.5|4928.5|4938.5|4937.5|4929.5|4928.5|8315
1659950100000|2022-08-08 09:15:00|4930|4929|4929|4928|4930|4929|4924.5|4923.5|7811
1659950400000|2022-08-08 09:20:00|4928.5|4927.5|4940.5|4939.5|4942.5|4942|4928|4927|13900
1659950700000|2022-08-08 09:25:00|4940|4940|4954|4953|4955.5|4954|4939.5|4939|13294
1659951000000|2022-08-08 09:30:00|4953.5|4952.5|4952.5|4951|4958.5|4957|4951|4950|9915
1659951300000|2022-08-08 09:35:00|4952|4950.5|4956.5|4956|4957.5|4957|4950|4949.5|12835
1659951600000|2022-08-08 09:40:00|4957|4955.5|4956|4955|4961|4960|4953|4952|14086
1659951900000|2022-08-08 09:45:00|4955.5|4954|4953|4952.5|4959|4958.5|4953|4952|19380
1659952200000|2022-08-08 09:50:00|4952.5|4952|4951|4950|4953|4952|4948|4947|6682
1659952500000|2022-08-08 09:55:00|4951.5|4950.5|4945|4943.5|4955.5|4954.5|4944|4943|8798
1659952800000|2022-08-08 10:00:00|4945.5|4944|4946.5|4945.5|4948.5|4947|4942.5|4941|7584
1659953100000|2022-08-08 10:05:00|4947|4946|4950.5|4950|4953|4952.5|4946.5|4945|10045
1659953400000|2022-08-08 10:10:00|4951|4950.5|4945.5|4944.5|4951.5|4950.5|4945|4944|4202
1659953700000|2022-08-08 10:15:00|4946.5|4945|4953.5|4952|4954|4953|4945.5|4944.5|8992
1659954000000|2022-08-08 10:20:00|4953|4951.5|4945.5|4943.5|4953|4952.5|4944.5|4943|4992
1659954300000|2022-08-08 10:25:00|4946|4944|4951.5|4950.5|4951.5|4950.5|4945.5|4944|4395
1659954600000|2022-08-08 10:30:00|4952|4951|4949|4948|4954.5|4953.5|4948|4947.5|8042
1659954900000|2022-08-08 10:35:00|4948.5|4947.5|4948.5|4947.5|4953|4952.5|4947.5|4946.5|7086
1659955200000|2022-08-08 10:40:00|4948|4946.5|4953.5|4953|4954|4953|4947.5|4946.5|7741
1659955500000|2022-08-08 10:45:00|4953|4952.5|4951|4950|4954|4953|4950.5|4950|5234
1659955800000|2022-08-08 10:50:00|4951.5|4950.5|4949.5|4948.5|4954|4953.5|4949|4948.5|20703
1659956100000|2022-08-08 10:55:00|4949|4948|4946.5|4945.5|4950.5|4949.5|4944.5|4943.5|15751
1659956400000|2022-08-08 11:00:00|4946|4945|4940.5|4940|4946|4945|4939|4938|11222
1659956700000|2022-08-08 11:05:00|4941|4939.5|4947|4946|4947.5|4946|4938|4937.5|10250
1659957000000|2022-08-08 11:10:00|4946.5|4945.5|4945|4944|4947.5|4947|4938.5|4937.5|13014
1659957300000|2022-08-08 11:15:00|4944.5|4943.5|4939|4938|4944.5|4943.5|4937.5|4935.5|8420
1659957600000|2022-08-08 11:20:00|4938.5|4937.5|4935|4934|4942|4941.5|4934.5|4933|8127
1659957900000|2022-08-08 11:25:00|4935.5|4934.5|4935|4934|4942|4941|4934.5|4934|10566
1659958200000|2022-08-08 11:30:00|4935.5|4935|4938.5|4937.5|4943.5|4943|4935|4934.5|8541
1659958500000|2022-08-08 11:35:00|4938|4938|4942|4941.5|4942|4941.5|4938|4936.5|8424
1659958800000|2022-08-08 11:40:00|4942.5|4942|4937.5|4936|4944.5|4943.5|4937.5|4936|5222
1659959100000|2022-08-08 11:45:00|4938|4936.5|4942.5|4942|4944|4943|4938|4936|9920
1659959400000|2022-08-08 11:50:00|4942|4941|4949.5|4948.5|4949.5|4948.5|4941|4940|6385
1659959700000|2022-08-08 11:55:00|4950|4949|4947|4946|4951.5|4951|4946.5|4945.5|12290
1659960000000|2022-08-08 12:00:00|4947.5|4946.5|4951.5|4950|4951.5|4950|4946|4945.5|9670
1659960300000|2022-08-08 12:05:00|4951|4949.5|4946.5|4945.5|4951|4950|4945.5|4945|11461
1659960600000|2022-08-08 12:10:00|4946|4945|4943|4942.5|4946|4945.5|4942.5|4941.5|6913
1659960900000|2022-08-08 12:15:00|4942.5|4942|4942|4941|4943.5|4942.5|4938.5|4937.5|10344
1659961200000|2022-08-08 12:20:00|4941.5|4941.5|4941.5|4941|4945|4944.5|4938.5|4938|10007
1659961500000|2022-08-08 12:25:00|4941|4940.5|4955|4954|4955|4954|4940|4939.5|10657
1659961800000|2022-08-08 12:30:00|4954.5|4953.5|4967.5|4967|4968|4967.5|4953|4951.5|27985
1659962100000|2022-08-08 12:35:00|4968|4967.5|4973|4971.5|4975.5|4974.5|4968|4967|16366
1659962400000|2022-08-08 12:40:00|4972.5|4971|4961|4960.5|4972.5|4971|4959.5|4959|19263
1659962700000|2022-08-08 12:45:00|4961.5|4961|4975|4974|4978|4977|4959|4958|19279
1659963000000|2022-08-08 12:50:00|4974.5|4973.5|4976|4974.5|4977|4976|4973|4972|6898
1659963300000|2022-08-08 12:55:00|4975.5|4975|4981|4980.5|4981|4980.5|4973.5|4972.5|9135
1659963600000|2022-08-08 13:00:00|4980.5|4980|4970.5|4969.5|4981.5|4980.5|4964.5|4963.5|21455
1659963900000|2022-08-08 13:05:00|4971|4969|4975|4974|4978|4977|4971|4969|17422
1659964200000|2022-08-08 13:10:00|4974.5|4974.5|4970.5|4969.5|4979|4978|4967.5|4967|14085
1659964500000|2022-08-08 13:15:00|4970|4969|4982|4980.5|4983|4982|4968.5|4967|12459
1659964800000|2022-08-08 13:20:00|4982.5|4981|4986.5|4985.5|4988.5|4988|4980|4979.5|23354
1659965100000|2022-08-08 13:25:00|4987|4986|4991|4990|4991|4990.5|4986|4985|19987
1659965400000|2022-08-08 13:30:00|4991.5|4990.5|5001|5000|5005|5004|4984|4983|106875
1659965700000|2022-08-08 13:35:00|5002|5001|5003|5002|5017|5015|5002|5001|43869
1659966000000|2022-08-08 13:40:00|5004|5001|4999.5|4999|5007|5005|4995|4994.5|37947
1659966300000|2022-08-08 13:45:00|5000|4998.5|5004|5003|5008|5007|4998.5|4997.5|29938
1659966600000|2022-08-08 13:50:00|5005|5004|4997.5|4996.5|5009|5007|4997|4996|38107
1659966900000|2022-08-08 13:55:00|4997|4996|4995|4994.5|4999.5|4998.5|4991|4989.5|20232
1659967200000|2022-08-08 14:00:00|4996|4995|4991.5|4990.5|5001|5000|4990|4989|25251
1659967500000|2022-08-08 14:05:00|4991|4990|4977|4976|4991|4990|4975|4973.5|16873
1659967800000|2022-08-08 14:10:00|4976.5|4975.5|4972.5|4971.5|4981|4980.5|4969.5|4969|19226
1659968100000|2022-08-08 14:15:00|4973.5|4972|4970.5|4969.5|4975.5|4974|4968.5|4967.5|27777
1659968400000|2022-08-08 14:20:00|4971.5|4970|4973|4972.5|4974.5|4974|4965|4963.5|20238
1659968700000|2022-08-08 14:25:00|4973.5|4972|4967.5|4966.5|4973.5|4973|4961.5|4961|24116
1659969000000|2022-08-08 14:30:00|4967|4966|4963.5|4963|4971.5|4970.5|4963|4962.5|24483
1659969300000|2022-08-08 14:35:00|4963|4962.5|4957|4956.5|4964.5|4963.5|4955.5|4955|20098
1659969600000|2022-08-08 14:40:00|4957.5|4956|4953|4952.5|4959|4958.5|4951.5|4951|290766
1659969900000|2022-08-08 14:45:00|4952.5|4952|4944|4943|4953.5|4953|4942.5|4941.5|22354
1659970200000|2022-08-08 14:50:00|4944.5|4943.5|4950|4949|4951|4950|4942.5|4942|19249
1659970500000|2022-08-08 14:55:00|4949.5|4948.5|4945.5|4944.5|4950.5|4950|4941.5|4940.5|27137
1659970800000|2022-08-08 15:00:00|4946|4945|4942.5|4941.5|4948.5|4948|4942|4941.5|30297
1659971100000|2022-08-08 15:05:00|4942|4942|4949|4948|4949.5|4948.5|4941.5|4940|23762
1659971400000|2022-08-08 15:10:00|4948.5|4947.5|4950.5|4949.5|4951|4950|4943.5|4943|23812
1659971700000|2022-08-08 15:15:00|4950|4949|4943.5|4943|4950|4949.5|4942|4941|23848
1659972000000|2022-08-08 15:20:00|4943|4942.5|4950|4949|4950.5|4950|4942.5|4941.5|25993
1659972300000|2022-08-08 15:25:00|4949.5|4948.5|4951|4949.5|4953.5|4951.5|4945.5|4944|71176
1660028400000|2022-08-09 07:00:00|4957|4936.5|4943|4939|4961|4959.5|4938|4935.5|40773
1660028700000|2022-08-09 07:05:00|4944|4939.5|4941|4938.5|4947|4945|4936|4935|23098
1660029000000|2022-08-09 07:10:00|4941.5|4939|4946|4944|4948.5|4946.5|4933.5|4932.5|25505
1660029300000|2022-08-09 07:15:00|4945.5|4943.5|4935.5|4934.5|4946|4943.5|4934.5|4932|16326
1660029600000|2022-08-09 07:20:00|4936|4935|4935|4933|4942|4940|4930|4928|9349
1660029900000|2022-08-09 07:25:00|4934.5|4933.5|4928|4926.5|4939|4937.5|4927|4925.5|10212
1660030200000|2022-08-09 07:30:00|4928.5|4927|4933.5|4932|4935|4933.5|4923|4922|10229
1660030500000|2022-08-09 07:35:00|4934|4932.5|4939.5|4938|4941.5|4940.5|4933|4932.5|10762
1660030800000|2022-08-09 07:40:00|4940.5|4938.5|4935.5|4934.5|4942|4941|4935|4933.5|9006
1660031100000|2022-08-09 07:45:00|4935|4934|4934.5|4933.5|4939|4938|4933.5|4932|10954
1660031400000|2022-08-09 07:50:00|4934|4933|4927|4926|4934|4933|4924.5|4923.5|39312
1660031700000|2022-08-09 07:55:00|4927.5|4926.5|4933|4932|4935|4934.5|4927|4925.5|8414
1660032000000|2022-08-09 08:00:00|4933.5|4932.5|4940|4938.5|4941.5|4940|4930|4928|7199
1660032300000|2022-08-09 08:05:00|4939.5|4939|4939.5|4938|4950.5|4949.5|4938|4937.5|12148
1660032600000|2022-08-09 08:10:00|4939|4937.5|4943|4942|4943|4942|4938.5|4936.5|4121
1660032900000|2022-08-09 08:15:00|4943.5|4942.5|4952|4950.5|4954|4952.5|4943|4942|8429
1660033200000|2022-08-09 08:20:00|4952.5|4951|4958.5|4957|4960.5|4958.5|4951|4950.5|9159
1660033500000|2022-08-09 08:25:00|4958|4956|4955|4953.5|4958.5|4957.5|4953|4952|7081
1660033800000|2022-08-09 08:30:00|4954.5|4953|4957|4956|4964|4962|4953|4951.5|10963
1660034100000|2022-08-09 08:35:00|4956.5|4955.5|4959|4957.5|4960|4959|4955.5|4953.5|3535
1660034400000|2022-08-09 08:40:00|4958.5|4957|4958|4957|4959.5|4958.5|4956.5|4955|4223
1660034700000|2022-08-09 08:45:00|4957.5|4956.5|4953.5|4952|4960|4958.5|4952.5|4951.5|10648
1660035000000|2022-08-09 08:50:00|4954|4952.5|4946.5|4945.5|4957|4955.5|4946|4944.5|18402
1660035300000|2022-08-09 08:55:00|4946|4945|4949|4948.5|4949|4948.5|4941.5|4941|8848
1660035600000|2022-08-09 09:00:00|4949.5|4949|4949|4948|4952|4950|4945|4944|3819
1660035900000|2022-08-09 09:05:00|4948.5|4947.5|4949.5|4948.5|4952|4950.5|4945|4943.5|3632
1660036200000|2022-08-09 09:10:00|4949|4948|4949.5|4948.5|4955|4953.5|4947.5|4946|7087
1660036500000|2022-08-09 09:15:00|4949|4948|4947.5|4946.5|4949.5|4949|4946|4945.5|4679
1660036800000|2022-08-09 09:20:00|4947|4947|4945.5|4944.5|4949|4948.5|4943.5|4942.5|4456
1660037100000|2022-08-09 09:25:00|4945|4943.5|4943|4941.5|4945.5|4944|4941|4940|8692
1660037400000|2022-08-09 09:30:00|4942.5|4941|4945.5|4944.5|4946.5|4945|4941.5|4941|9936
1660037700000|2022-08-09 09:35:00|4945|4945|4942.5|4941.5|4945.5|4945|4942|4941|8877
1660038000000|2022-08-09 09:40:00|4942|4941|4943.5|4942|4944|4943|4939.5|4938.5|8223
1660038300000|2022-08-09 09:45:00|4943|4941.5|4940|4939|4944.5|4944|4940|4939|4698
1660038600000|2022-08-09 09:50:00|4940.5|4939.5|4942.5|4941.5|4946.5|4945.5|4940.5|4939.5|7017
1660038900000|2022-08-09 09:55:00|4942|4942|4942|4940.5|4945|4944|4940.5|4940|5378
1660039200000|2022-08-09 10:00:00|4941.5|4940|4939|4938|4942.5|4942|4936.5|4935.5|8468
1660039500000|2022-08-09 10:05:00|4939.5|4938.5|4926|4925|4941|4939.5|4926|4925|11450
1660039800000|2022-08-09 10:10:00|4926.5|4925.5|4921.5|4920|4928|4926.5|4920.5|4920|9153
1660040100000|2022-08-09 10:15:00|4921|4919.5|4924|4922.5|4926|4924.5|4916.5|4915|9481
1660040400000|2022-08-09 10:20:00|4923.5|4923|4931|4929.5|4933|4931|4920|4919|9817
1660040700000|2022-08-09 10:25:00|4931.5|4930|4940|4938|4942.5|4941.5|4931|4929.5|13880
1660041000000|2022-08-09 10:30:00|4939.5|4938.5|4934|4933|4939.5|4938.5|4934|4932|6198
1660041300000|2022-08-09 10:35:00|4933.5|4932|4937|4935|4937.5|4936.5|4925|4924|6481
1660041600000|2022-08-09 10:40:00|4937.5|4935.5|4935|4933.5|4939|4937|4931|4930|4412
1660041900000|2022-08-09 10:45:00|4934.5|4933|4932.5|4931.5|4935.5|4934|4928.5|4927.5|6462
1660042200000|2022-08-09 10:50:00|4933|4932|4937.5|4936.5|4940|4938.5|4930|4929.5|5465
1660042500000|2022-08-09 10:55:00|4937|4936|4939.5|4938.5|4940|4939|4931|4929.5|5224
1660042800000|2022-08-09 11:00:00|4940|4939|4944|4943|4945|4944|4935|4933.5|7645
1660043100000|2022-08-09 11:05:00|4944.5|4943.5|4943.5|4942|4945.5|4944|4939.5|4939|3794
1660043400000|2022-08-09 11:10:00|4944|4942.5|4942.5|4941|4948|4946.5|4941.5|4940.5|4673
1660043700000|2022-08-09 11:15:00|4942|4940.5|4947.5|4946.5|4949|4948|4941.5|4940.5|13045
1660044000000|2022-08-09 11:20:00|4948.5|4947|4946.5|4945.5|4949|4947.5|4944|4943|9650
1660044300000|2022-08-09 11:25:00|4947|4946|4944.5|4943.5|4947.5|4946.5|4943.5|4942.5|6191
1660044600000|2022-08-09 11:30:00|4944|4943|4950.5|4949.5|4950.5|4949.5|4943|4942.5|11683
1660044900000|2022-08-09 11:35:00|4950|4950|4949.5|4948.5|4954.5|4953|4947.5|4946.5|6268
1660045200000|2022-08-09 11:40:00|4948.5|4948|4948|4947.5|4950|4949|4944.5|4944|11620
1660045500000|2022-08-09 11:45:00|4948.5|4948|4951.5|4950.5|4951.5|4950.5|4945|4944|15938
1660045800000|2022-08-09 11:50:00|4951|4951|4954.5|4954|4956.5|4955|4951|4950.5|12916
1660046100000|2022-08-09 11:55:00|4954|4953.5|4954.5|4953.5|4956|4955.5|4953.5|4952.5|6811
1660046400000|2022-08-09 12:00:00|4955|4954|4957|4956|4960|4958.5|4954|4953.5|9645
1660046700000|2022-08-09 12:05:00|4956.5|4955.5|4955|4954|4962|4961|4955|4954|15635
1660047000000|2022-08-09 12:10:00|4955.5|4954.5|4957|4956|4957|4956|4952|4951|10630
1660047300000|2022-08-09 12:15:00|4956.5|4955.5|4947|4946.5|4957|4955.5|4946.5|4946|5863
1660047600000|2022-08-09 12:20:00|4947.5|4946|4952|4950.5|4952|4950.5|4947.5|4946|8794
1660047900000|2022-08-09 12:25:00|4952.5|4951|4949.5|4948|4952.5|4951|4945.5|4945|4979
1660048200000|2022-08-09 12:30:00|4949|4947.5|4946|4945|4949|4947.5|4942|4941.5|12837
1660048500000|2022-08-09 12:35:00|4947|4945.5|4945|4943.5|4949|4948.5|4944.5|4943.5|6141
1660048800000|2022-08-09 12:40:00|4945.5|4944|4946|4945|4950.5|4949|4945|4943.5|7543
1660049100000|2022-08-09 12:45:00|4945.5|4945.5|4943.5|4942.5|4948.5|4948|4941.5|4940|5793
1660049400000|2022-08-09 12:50:00|4944|4943|4947.5|4946.5|4948|4947|4942|4940.5|6623
1660049700000|2022-08-09 12:55:00|4948|4947|4950|4949|4952|4951|4947.5|4946.5|3484
1660050000000|2022-08-09 13:00:00|4950.5|4949.5|4955|4954|4957|4956|4949.5|4948|18146
1660050300000|2022-08-09 13:05:00|4955.5|4954.5|4963|4961.5|4964|4962.5|4955.5|4954|14816
1660050600000|2022-08-09 13:10:00|4963.5|4962|4967.5|4966|4973|4971.5|4963|4961.5|21438
1660050900000|2022-08-09 13:15:00|4967|4965|4966|4965.5|4973|4971.5|4964.5|4963.5|8011
1660051200000|2022-08-09 13:20:00|4965.5|4965|4965.5|4964|4967.5|4966.5|4963|4961.5|8518
1660051500000|2022-08-09 13:25:00|4965|4964.5|4976.5|4975.5|4977|4975.5|4965|4964|19310
1660051800000|2022-08-09 13:30:00|4976|4975|4985|4984|4988.5|4987|4968|4967|69738
1660052100000|2022-08-09 13:35:00|4985.5|4984.5|4995|4994.5|4995|4994.5|4983.5|4982.5|32700
1660052400000|2022-08-09 13:40:00|4994.5|4994|4986.5|4985|4998|4997.5|4981.5|4980|24622
1660052700000|2022-08-09 13:45:00|4986|4984|4975|4974|4987.5|4986|4968.5|4967|20393
1660053000000|2022-08-09 13:50:00|4974.5|4973.5|4968|4967|4979|4977.5|4968|4966.5|16752
1660053300000|2022-08-09 13:55:00|4968.5|4967.5|4975.5|4974.5|4976.5|4975.5|4965|4964|21398
1660053600000|2022-08-09 14:00:00|4975|4974|4959.5|4958|4975.5|4974|4959.5|4958|18584
1660053900000|2022-08-09 14:05:00|4959|4957.5|4964|4963|4966|4965|4957|4955.5|19439
1660054200000|2022-08-09 14:10:00|4963.5|4962.5|4967|4966|4969|4968|4962|4961|14655
1660054500000|2022-08-09 14:15:00|4966.5|4965|4973|4972.5|4978|4977|4966|4965|24910
1660054800000|2022-08-09 14:20:00|4973.5|4972|4963.5|4962.5|4977.5|4976|4962.5|4961.5|24807
1660055100000|2022-08-09 14:25:00|4963|4963|4968|4967|4969|4968|4962|4961.5|21774
1660055400000|2022-08-09 14:30:00|4967.5|4966.5|4967.5|4966|4972|4970.5|4962|4961.5|31470
1660055700000|2022-08-09 14:35:00|4967|4965.5|4962|4961|4967.5|4965.5|4959.5|4958.5|59285
1660056000000|2022-08-09 14:40:00|4962.5|4961.5|4967.5|4966.5|4967.5|4966.5|4959|4958|45888
1660056300000|2022-08-09 14:45:00|4968|4967|4970|4969|4970.5|4970|4965.5|4964.5|31295
1660056600000|2022-08-09 14:50:00|4970.5|4969.5|4968.5|4967.5|4972.5|4972|4966|4965.5|32209
1660056900000|2022-08-09 14:55:00|4968|4967|4975|4974.5|4978|4976.5|4965|4964|42472
1660057200000|2022-08-09 15:00:00|4974.5|4973.5|4966|4965|4975|4974|4965|4964|32106
1660057500000|2022-08-09 15:05:00|4965.5|4964.5|4967.5|4967|4970|4969|4964|4963.5|28884
1660057800000|2022-08-09 15:10:00|4967|4966.5|4972|4971|4972.5|4971.5|4965.5|4964.5|19566
1660058100000|2022-08-09 15:15:00|4971.5|4971.5|4971|4970.5|4977|4976|4969.5|4969|26989
1660058400000|2022-08-09 15:20:00|4971.5|4971|4971.5|4971|4975|4974|4970|4969|20701
1660058700000|2022-08-09 15:25:00|4972|4971.5|4974|4972.5|4977.5|4976|4972|4971.5|51649
1660114800000|2022-08-10 07:00:00|4999.5|4989.5|4977.5|4976|4999.5|4990.5|4963|4958|52296
1660115100000|2022-08-10 07:05:00|4979.5|4976.5|4973.5|4971|4995|4993|4972.5|4970|14723
1660115400000|2022-08-10 07:10:00|4974|4971.5|4972.5|4970.5|4983.5|4981.5|4972|4970|9474
1660115700000|2022-08-10 07:15:00|4973|4971|4984|4982|4985|4984|4970|4969|16670
1660116000000|2022-08-10 07:20:00|4984.5|4982.5|4985.5|4984.5|4990|4988.5|4981.5|4980|10816
1660116300000|2022-08-10 07:25:00|4986|4985|5002|4999.5|5003|5001|4986|4984.5|7593
1660116600000|2022-08-10 07:30:00|5001|5000|4996|4994.5|5010|5009|4994.5|4993.5|9255
1660116900000|2022-08-10 07:35:00|4996.5|4995|4980|4979|5000|4998|4980|4979|14522
1660117200000|2022-08-10 07:40:00|4979.5|4978|4971|4970|4980.5|4979.5|4969.5|4967.5|11655
1660117500000|2022-08-10 07:45:00|4970.5|4969|4976|4975|4977.5|4976|4969|4968|8957
1660117800000|2022-08-10 07:50:00|4975.5|4974|4981.5|4980.5|4985|4983.5|4972.5|4971|8194
1660118100000|2022-08-10 07:55:00|4982|4981|4980|4978.5|4982.5|4981.5|4977|4976|11550
1660118400000|2022-08-10 08:00:00|4980.5|4979|4980.5|4979.5|4984|4982.5|4976.5|4975.5|8608
1660118700000|2022-08-10 08:05:00|4980|4978.5|4977.5|4976.5|4980.5|4979|4973|4972.5|12239
1660119000000|2022-08-10 08:10:00|4977|4975.5|4978.5|4977.5|4983.5|4982|4976|4975|4664
1660119300000|2022-08-10 08:15:00|4978|4977|4974.5|4973.5|4978|4977|4972.5|4972|5898
1660119600000|2022-08-10 08:20:00|4974|4974|4985|4984|4985|4984|4973.5|4972.5|8991
1660119900000|2022-08-10 08:25:00|4984.5|4984.5|4994.5|4993.5|4994.5|4994|4984.5|4984|15096
1660120200000|2022-08-10 08:30:00|4995.5|4994|4999|4997.5|4999|4997.5|4993.5|4993|16195
1660120500000|2022-08-10 08:35:00|5000|4998|5001|4999.5|5004|5002|4997|4996|14326
1660120800000|2022-08-10 08:40:00|5002|5000|5005|5004|5011|5010|5001|4999.5|27128
1660121100000|2022-08-10 08:45:00|5006|5005|5001|4999.5|5006|5005|4996.5|4995.5|15474
1660121400000|2022-08-10 08:50:00|5002|5000|5004|5002|5005|5003|5000|4999.5|15438
1660121700000|2022-08-10 08:55:00|5003|5000|4997|4996|5008|5007|4996.5|4995.5|17750
1660122000000|2022-08-10 09:00:00|4997.5|4996.5|5005|5004|5006|5005|4997.5|4996.5|11393
1660122300000|2022-08-10 09:05:00|5004|5003|5002|5000|5005|5003|5001|5000|2983
1660122600000|2022-08-10 09:10:00|5001|5001|5002|5001|5004|5003|4999.5|4998.5|11514
1660122900000|2022-08-10 09:15:00|5003|5002|5001|5000|5003|5002|4997.5|4997|9426
1660123200000|2022-08-10 09:20:00|5002|5001|5004|5003|5006|5005|5001|5000|14864
1660123500000|2022-08-10 09:25:00|5003|5002|4997|4996|5005|5004|4996.5|4996|10775
1660123800000|2022-08-10 09:30:00|4996.5|4995|4999|4997.5|5003|5002|4995|4993.5|70982
1660124100000|2022-08-10 09:35:00|4999.5|4998|4994.5|4993.5|5000|4999|4993|4992.5|48329
1660124400000|2022-08-10 09:40:00|4995|4994|4992.5|4991.5|4996|4994.5|4991|4990.5|51861
1660124700000|2022-08-10 09:45:00|4993|4992|4997|4996|4998|4996.5|4990.5|4989|28913
1660125000000|2022-08-10 09:50:00|4996.5|4995.5|4994|4993|4997|4995.5|4993|4992|8648
1660125300000|2022-08-10 09:55:00|4993.5|4992.5|4998.5|4997.5|4998.5|4998|4991|4990.5|12068
1660125600000|2022-08-10 10:00:00|4998|4997|4996.5|4995|4998.5|4997|4992.5|4991.5|67308
1660125900000|2022-08-10 10:05:00|4996|4995.5|5000|4999|5002|5001|4995|4994|10422
1660126200000|2022-08-10 10:10:00|4999.5|4998.5|4997.5|4996|5001|4999.5|4996.5|4995.5|8126
1660126500000|2022-08-10 10:15:00|4997|4995.5|5000|4999|5002|5001|4996|4995|10713
1660126800000|2022-08-10 10:20:00|5001|4999.5|5001|5000|5002|5001|4997.5|4997|8630
1660127100000|2022-08-10 10:25:00|5000|4999.5|5001|5000|5003|5002|4999.5|4998|5022
1660127400000|2022-08-10 10:30:00|5002|5001|4998|4997|5002|5001|4996|4995.5|7950
1660127700000|2022-08-10 10:35:00|4998.5|4997.5|4992|4991.5|4999.5|4999|4992|4991|5622
1660128000000|2022-08-10 10:40:00|4991.5|4991|4990|4989|4993|4992.5|4989.5|4989|5344
1660128300000|2022-08-10 10:45:00|4990.5|4989.5|4990|4989|4991|4990.5|4987.5|4986.5|6151
1660128600000|2022-08-10 10:50:00|4990.5|4989.5|4996.5|4996|4997|4996.5|4990.5|4989.5|16758
1660128900000|2022-08-10 10:55:00|4997|4996.5|5002|5001|5002|5001|4997|4996|11230
1660129200000|2022-08-10 11:00:00|5003|5002|5000|4999|5003|5002|4996|4995|32772
1660129500000|2022-08-10 11:05:00|4999.5|4998.5|5001|5000|5002|5001|4998|4997|8901
1660129800000|2022-08-10 11:10:00|5000|4999.5|5001|5000|5002|5001|4999|4998|19780
1660130100000|2022-08-10 11:15:00|5000|4999.5|5001|4999.5|5001|5000|4999|4998|15157
1660130400000|2022-08-10 11:20:00|5000|4999|4998|4997.5|5002|5001|4997.5|4996.5|59073
1660130700000|2022-08-10 11:25:00|4998.5|4998|5000|4999|5002|5001|4998|4997.5|46971
1660131000000|2022-08-10 11:30:00|5001|4999.5|5003|5001|5004|5003|5000|4999|4674
1660131300000|2022-08-10 11:35:00|5002|5000|5001|5000|5003|5002|5001|5000|1939
1660131600000|2022-08-10 11:40:00|5000|4999|5002|5001|5005|5004|4999.5|4998.5|10203
1660131900000|2022-08-10 11:45:00|5001|5000|5005|5004|5010|5009|5001|5000|11086
1660132200000|2022-08-10 11:50:00|5004|5003|5001|4999|5007|5006|4999.5|4998|33008
1660132500000|2022-08-10 11:55:00|5002|4999.5|4985.5|4984.5|5002|5000|4980.5|4979|39460
1660132800000|2022-08-10 12:00:00|4986|4985|4985|4984|4990.5|4988.5|4983.5|4981.5|10057
1660133100000|2022-08-10 12:05:00|4985.5|4984.5|4987.5|4987|4991|4990|4985|4984|10634
1660133400000|2022-08-10 12:10:00|4988|4987.5|4987.5|4987|4988|4987.5|4986|4985|3529
1660133700000|2022-08-10 12:15:00|4987|4986.5|4982|4981.5|4987|4986.5|4978|4976.5|8729
1660134000000|2022-08-10 12:20:00|4981.5|4981|4990|4988.5|4992.5|4991.5|4981.5|4979.5|8658
1660134300000|2022-08-10 12:25:00|4990.5|4989|4993.5|4992.5|4995.5|4994.5|4990|4988|9599
1660134600000|2022-08-10 12:30:00|4994|4993.5|5008|5006|5022|5020|4991.5|4989.5|37309
1660134900000|2022-08-10 12:35:00|5009|5007|5010|5009|5013|5011|4999.5|4999|16286
1660135200000|2022-08-10 12:40:00|5011|5010|5012|5010|5021|5020|5010|5009|12342
1660135500000|2022-08-10 12:45:00|5013|5011|5017|5015|5021|5020|5013|5010|9351
1660135800000|2022-08-10 12:50:00|5016|5014|5013|5012|5018|5016|5009|5007|8527
1660136100000|2022-08-10 12:55:00|5014|5013|5030|5029|5031|5029|5008|5006|23848
1660136400000|2022-08-10 13:00:00|5031|5030|5026|5024|5031|5030|5021|5020|30156
1660136700000|2022-08-10 13:05:00|5027|5025|5032|5031|5032|5031|5020|5018|23647
1660137000000|2022-08-10 13:10:00|5031|5029|5030|5028|5038|5037|5027|5026|33154
1660137300000|2022-08-10 13:15:00|5029|5029|5036|5034|5037|5035|5029|5028|11605
1660137600000|2022-08-10 13:20:00|5035|5035|5036|5034|5037|5036|5033|5030|17349
1660137900000|2022-08-10 13:25:00|5035|5035|5032|5031|5038|5037|5029|5028|25245
1660138200000|2022-08-10 13:30:00|5033|5032|5015|5013|5037|5036|5010|5009|85635
1660138500000|2022-08-10 13:35:00|5014|5014|5016|5015|5023|5022|5001|5000|50964
1660138800000|2022-08-10 13:40:00|5015|5014|5021|5020|5021|5020|5007|5005|31619
1660139100000|2022-08-10 13:45:00|5022|5021|5020|5019|5028|5027|5018|5017|46673
1660139400000|2022-08-10 13:50:00|5021|5020|5013|5011|5022|5021|5012|5011|41599
1660139700000|2022-08-10 13:55:00|5014|5012|4998|4996.5|5015|5014|4994|4993.5|117610
1660140000000|2022-08-10 14:00:00|4998.5|4997|5008|5007|5013|5011|4998|4997|563900
1660140300000|2022-08-10 14:05:00|5009|5008|4992.5|4991|5009|5008|4989|4988|82888
1660140600000|2022-08-10 14:10:00|4993|4991.5|4985|4984|4995|4994.5|4984|4982.5|31438
1660140900000|2022-08-10 14:15:00|4985.5|4984.5|4983|4981.5|4990|4989|4980.5|4979.5|32338
1660141200000|2022-08-10 14:20:00|4982.5|4982|4987|4986.5|4988.5|4987.5|4977.5|4976.5|74784
1660141500000|2022-08-10 14:25:00|4987.5|4987|4989|4988.5|4991|4990|4986|4984.5|27091
1660141800000|2022-08-10 14:30:00|4988|4988|5002|5001|5002|5001|4987|4986.5|45177
1660142100000|2022-08-10 14:35:00|5003|5002|5006|5005|5008|5007|5000|4999|39203
1660142400000|2022-08-10 14:40:00|5007|5006|5008|5007|5009|5008|5004|5003|37287
1660142700000|2022-08-10 14:45:00|5007|5006|5001|5000|5012|5011|5000|4999.5|31094
1660143000000|2022-08-10 14:50:00|5000|4999.5|5002|5001|5003|5002|4998|4997|33762
1660143300000|2022-08-10 14:55:00|5003|5002|4998|4997.5|5004|5003|4995.5|4995|47997
1660143600000|2022-08-10 15:00:00|4998.5|4998|5002|5001|5003|5002|4997|4996|38994
1660143900000|2022-08-10 15:05:00|5001|5000|5000|4999.5|5002|5001|4996|4995.5|49436
1660144200000|2022-08-10 15:10:00|5001|5000|4996.5|4996|5002|5001|4993.5|4993|62507
1660144500000|2022-08-10 15:15:00|4996|4995.5|4983.5|4982.5|4996|4995.5|4983|4982.5|47097
1660144800000|2022-08-10 15:20:00|4984|4983|4992.5|4992|4994|4993.5|4983.5|4982.5|41521
1660145100000|2022-08-10 15:25:00|4993|4992.5|5006|5004|5007|5004|4992.5|4992|50080
1660201200000|2022-08-11 07:00:00|4797|4776.5|4806.5|4803|4814|4808.5|4774|4766|50684
1660201500000|2022-08-11 07:05:00|4807|4803.5|4810|4807.5|4810|4808|4797.5|4794|39342
1660201800000|2022-08-11 07:10:00|4809.5|4806|4820.5|4819|4824.5|4822|4807.5|4805.5|38528
1660202100000|2022-08-11 07:15:00|4820|4818.5|4832.5|4831|4836|4834.5|4817|4815.5|36271
1660202400000|2022-08-11 07:20:00|4832|4830.5|4837.5|4836|4839.5|4838|4825|4824.5|34360
1660202700000|2022-08-11 07:25:00|4838|4836.5|4836|4835|4839.5|4839|4826|4825|31295
1660203000000|2022-08-11 07:30:00|4835.5|4834.5|4815.5|4813.5|4837.5|4836|4815.5|4813.5|29883
1660203300000|2022-08-11 07:35:00|4815|4814|4820|4818.5|4820|4818.5|4813|4811.5|20687
1660203600000|2022-08-11 07:40:00|4819.5|4818|4821.5|4820.5|4829|4827.5|4816|4815.5|15249
1660203900000|2022-08-11 07:45:00|4822|4821|4819.5|4819|4824|4822.5|4815.5|4814|10926
1660204200000|2022-08-11 07:50:00|4819|4818.5|4810.5|4810|4819|4818.5|4807.5|4806|18298
1660204500000|2022-08-11 07:55:00|4811|4811|4813|4811.5|4816|4814.5|4809.5|4808.5|31961
1660204800000|2022-08-11 08:00:00|4812.5|4811|4808.5|4807.5|4816|4814.5|4806|4805|43106
1660205100000|2022-08-11 08:05:00|4808|4807|4814|4813|4816.5|4815|4807|4805|7705
1660205400000|2022-08-11 08:10:00|4813.5|4811.5|4817|4816|4818.5|4817.5|4810.5|4809.5|10238
1660205700000|2022-08-11 08:15:00|4817.5|4816.5|4815|4814|4819.5|4818.5|4813.5|4812.5|20913
1660206000000|2022-08-11 08:20:00|4815.5|4814.5|4813|4811.5|4816|4815.5|4809.5|4808|18652
1660206300000|2022-08-11 08:25:00|4812.5|4812|4805.5|4804.5|4817.5|4816|4805.5|4803.5|17136
1660206600000|2022-08-11 08:30:00|4806|4805|4813|4811.5|4814|4812.5|4803.5|4802|11986
1660206900000|2022-08-11 08:35:00|4813.5|4812|4813|4812.5|4818.5|4818|4811|4810|11260
1660207200000|2022-08-11 08:40:00|4813.5|4812|4814.5|4813|4816.5|4816|4813|4812|8188
1660207500000|2022-08-11 08:45:00|4814|4813.5|4817.5|4816.5|4820|4819.5|4813.5|4812|8980
1660207800000|2022-08-11 08:50:00|4818|4816|4825.5|4825|4826.5|4825|4815|4813.5|12063
1660208100000|2022-08-11 08:55:00|4826|4825.5|4832|4830.5|4834.5|4834|4826|4825|10147
1660208400000|2022-08-11 09:00:00|4831.5|4831|4831.5|4830.5|4833|4831.5|4825.5|4824.5|13607
1660208700000|2022-08-11 09:05:00|4832|4831|4831|4830.5|4833.5|4833|4829|4828|11043
1660209000000|2022-08-11 09:10:00|4830.5|4830|4830|4829|4833.5|4832.5|4827.5|4826.5|11352
1660209300000|2022-08-11 09:15:00|4829.5|4828|4831|4830.5|4831|4830.5|4826.5|4826|14549
1660209600000|2022-08-11 09:20:00|4830.5|4829.5|4827.5|4826.5|4831|4830|4826|4825|11506
1660209900000|2022-08-11 09:25:00|4827|4826|4821.5|4820.5|4827.5|4826.5|4818|4817|32717
1660210200000|2022-08-11 09:30:00|4821|4820|4822.5|4822|4824|4823.5|4816|4814.5|11275
1660210500000|2022-08-11 09:35:00|4823|4822.5|4824|4823|4826.5|4826|4823|4822|7115
1660210800000|2022-08-11 09:40:00|4823.5|4822.5|4823|4822|4823.5|4822.5|4815|4814|29876
1660211100000|2022-08-11 09:45:00|4824|4822.5|4823|4822|4826.5|4825|4821|4819.5|7117
1660211400000|2022-08-11 09:50:00|4824|4822.5|4820.5|4819.5|4825.5|4824.5|4819|4818|12779
1660211700000|2022-08-11 09:55:00|4821.5|4820|4814.5|4813|4822.5|4821.5|4813.5|4812.5|12397
1660212000000|2022-08-11 10:00:00|4814|4813.5|4809.5|4808.5|4814.5|4813.5|4807|4806.5|9555
1660212300000|2022-08-11 10:05:00|4810.5|4809|4823|4822.5|4845|4843|4810|4808.5|185323
1660212600000|2022-08-11 10:10:00|4824|4822|4818.5|4816.5|4827|4825|4814|4813.5|18587
1660212900000|2022-08-11 10:15:00|4818|4817|4820|4818.5|4820|4819|4809.5|4808|7006
1660213200000|2022-08-11 10:20:00|4819.5|4819|4819.5|4818|4821|4820|4815|4813|9818
1660213500000|2022-08-11 10:25:00|4818|4817.5|4818.5|4817.5|4821.5|4820.5|4815.5|4814|14936
1660213800000|2022-08-11 10:30:00|4819|4818|4816.5|4815.5|4821.5|4821|4816|4814.5|8719
1660214100000|2022-08-11 10:35:00|4816|4815|4814.5|4814|4817.5|4816.5|4811|4810|7074
1660214400000|2022-08-11 10:40:00|4815|4814.5|4804.5|4803.5|4816.5|4815.5|4803|4802.5|12541
1660214700000|2022-08-11 10:45:00|4804|4803|4805.5|4805|4810|4808.5|4802.5|4801|14898
1660215000000|2022-08-11 10:50:00|4806.5|4805.5|4801|4800|4807|4806.5|4799.5|4798|9249
1660215300000|2022-08-11 10:55:00|4801.5|4801|4800|4799|4805|4803.5|4797.5|4796.5|10802
1660215600000|2022-08-11 11:00:00|4800.5|4799.5|4800|4799|4804|4802.5|4799|4797.5|8202
1660215900000|2022-08-11 11:05:00|4800.5|4799.5|4804|4803.5|4807.5|4806|4800|4799|6986
1660216200000|2022-08-11 11:10:00|4803.5|4803|4802|4801|4804|4803|4800.5|4799.5|7390
1660216500000|2022-08-11 11:15:00|4802.5|4801.5|4798|4797|4809|4808|4794.5|4793.5|6325
1660216800000|2022-08-11 11:20:00|4798.5|4797.5|4795|4793.5|4804|4803|4792.5|4791|9640
1660217100000|2022-08-11 11:25:00|4795.5|4794|4798|4797.5|4799.5|4799|4794|4792.5|8376
1660217400000|2022-08-11 11:30:00|4797.5|4797|4795|4794|4799.5|4799|4793|4792.5|5874
1660217700000|2022-08-11 11:35:00|4794.5|4793.5|4802.5|4801.5|4803.5|4803|4792|4791|12709
1660218000000|2022-08-11 11:40:00|4802|4802|4798.5|4797.5|4804|4802.5|4796.5|4795.5|8260
1660218300000|2022-08-11 11:45:00|4799.5|4798|4799|4798|4800|4798.5|4794.5|4793|5712
1660218600000|2022-08-11 11:50:00|4799.5|4798.5|4798|4797|4801|4800|4796.5|4795.5|6965
1660218900000|2022-08-11 11:55:00|4797.5|4797.5|4795.5|4794|4798|4797.5|4792.5|4791|9644
1660219200000|2022-08-11 12:00:00|4795|4794.5|4795|4794|4797|4796|4791.5|4791|12148
1660219500000|2022-08-11 12:05:00|4795.5|4794.5|4801|4800.5|4801.5|4800.5|4794|4792.5|7176
1660219800000|2022-08-11 12:10:00|4802|4801|4815.5|4814.5|4820|4819.5|4801|4800.5|9920
1660220100000|2022-08-11 12:15:00|4815|4813.5|4821|4820|4823|4821.5|4811|4810|57243
1660220400000|2022-08-11 12:20:00|4821.5|4820.5|4817.5|4817|4830|4828.5|4817.5|4816.5|8956
1660220700000|2022-08-11 12:25:00|4818|4816.5|4823.5|4822|4824|4822.5|4814.5|4814|6859
1660221000000|2022-08-11 12:30:00|4825|4822.5|4811|4809.5|4833|4831|4809.5|4808.5|17152
1660221300000|2022-08-11 12:35:00|4810.5|4809|4813.5|4812.5|4817.5|4815.5|4807|4806|19001
1660221600000|2022-08-11 12:40:00|4814.5|4813|4809.5|4809|4816.5|4815|4807.5|4806.5|14158
1660221900000|2022-08-11 12:45:00|4809|4808.5|4813|4812.5|4813|4812.5|4805|4803.5|20384
1660222200000|2022-08-11 12:50:00|4812.5|4812|4817.5|4816|4826|4824.5|4812.5|4811|16546
1660222500000|2022-08-11 12:55:00|4817|4815.5|4819|4818|4820.5|4819|4813.5|4812.5|13933
1660222800000|2022-08-11 13:00:00|4819.5|4818.5|4821|4820|4821|4820.5|4811.5|4811|22052
1660223100000|2022-08-11 13:05:00|4821.5|4820.5|4829|4828.5|4833|4831.5|4819.5|4818|20583
1660223400000|2022-08-11 13:10:00|4829.5|4829|4831.5|4830.5|4835|4834.5|4828|4827|140364
1660223700000|2022-08-11 13:15:00|4831|4830|4829|4828|4835.5|4834.5|4825.5|4825|20976
1660224000000|2022-08-11 13:20:00|4829.5|4828.5|4833.5|4832.5|4834.5|4834|4827.5|4827|23860
1660224300000|2022-08-11 13:25:00|4834|4833|4831.5|4830|4838|4837.5|4829.5|4828|21677
1660224600000|2022-08-11 13:30:00|4832.5|4830.5|4832|4831.5|4844|4843|4831.5|4830|215961
1660224900000|2022-08-11 13:35:00|4831.5|4831|4857.5|4856|4857.5|4856|4825.5|4824|116025
1660225200000|2022-08-11 13:40:00|4857|4855.5|4850|4849|4857.5|4856.5|4841|4840|32700
1660225500000|2022-08-11 13:45:00|4849.5|4849.5|4862|4861|4862.5|4861.5|4847.5|4846.5|31309
1660225800000|2022-08-11 13:50:00|4862.5|4861.5|4866|4865|4867|4865.5|4856|4855|30813
1660226100000|2022-08-11 13:55:00|4866.5|4865.5|4870.5|4869.5|4874|4872.5|4865.5|4864.5|25865
1660226400000|2022-08-11 14:00:00|4870|4868.5|4865.5|4865|4871.5|4870.5|4864.5|4863.5|31401
1660226700000|2022-08-11 14:05:00|4866|4864.5|4852|4851|4868|4867|4849|4848.5|83331
1660227000000|2022-08-11 14:10:00|4853|4851.5|4842.5|4841.5|4853|4852|4842|4841.5|35578
1660227300000|2022-08-11 14:15:00|4842|4841|4860|4859|4862|4860.5|4841|4840|23286
1660227600000|2022-08-11 14:20:00|4859.5|4858.5|4846.5|4846|4860|4859|4845.5|4845|26561
1660227900000|2022-08-11 14:25:00|4847.5|4846.5|4844|4843|4851|4850.5|4842.5|4842|30170
1660228200000|2022-08-11 14:30:00|4844.5|4843.5|4853.5|4853|4855|4854|4844.5|4843.5|36353
1660228500000|2022-08-11 14:35:00|4854|4853.5|4857.5|4857|4859|4858|4851.5|4850.5|27947
1660228800000|2022-08-11 14:40:00|4858|4856.5|4846.5|4846|4858|4857|4846.5|4845|45328
1660229100000|2022-08-11 14:45:00|4847|4846.5|4844|4843|4849.5|4848.5|4844|4843|21570
1660229400000|2022-08-11 14:50:00|4843.5|4843.5|4843|4842|4848.5|4848|4840.5|4840|39232
1660229700000|2022-08-11 14:55:00|4842.5|4842.5|4835|4834.5|4845|4844|4833|4832.5|25283
1660230000000|2022-08-11 15:00:00|4834.5|4834|4829|4828.5|4835|4834|4828|4827|25201
1660230300000|2022-08-11 15:05:00|4828.5|4828|4823|4822|4830.5|4830|4820.5|4820|42713
1660230600000|2022-08-11 15:10:00|4823.5|4822.5|4820|4819.5|4826.5|4826|4816|4815|18613
1660230900000|2022-08-11 15:15:00|4820.5|4820|4816.5|4816|4830|4829|4816.5|4815|27239
1660231200000|2022-08-11 15:20:00|4817|4815.5|4827|4826.5|4827|4826.5|4816|4815.5|51579
1660231500000|2022-08-11 15:25:00|4826.5|4826|4833|4830.5|4833|4831.5|4824.5|4824|52710
1660287600000|2022-08-12 07:00:00|4881|4872|4853.5|4848|4888|4880.5|4848.5|4842.5|42828
1660287900000|2022-08-12 07:05:00|4853|4848.5|4849|4846|4862|4858.5|4845.5|4842.5|18625
1660288200000|2022-08-12 07:10:00|4848.5|4846.5|4850|4849|4855.5|4853.5|4848.5|4846|18365
1660288500000|2022-08-12 07:15:00|4850.5|4849.5|4861|4859.5|4861|4859.5|4840.5|4839.5|33107
1660288800000|2022-08-12 07:20:00|4861.5|4860|4869.5|4868|4872.5|4870.5|4860.5|4860|17121
1660289100000|2022-08-12 07:25:00|4869|4867|4875|4873.5|4878|4876.5|4868|4866.5|13340
1660289400000|2022-08-12 07:30:00|4875.5|4874|4867.5|4866|4876.5|4875.5|4866.5|4865|20516
1660289700000|2022-08-12 07:35:00|4867|4865|4866|4865|4871|4870|4864.5|4863.5|20583
1660290000000|2022-08-12 07:40:00|4865.5|4864.5|4876.5|4875.5|4876.5|4875.5|4862.5|4862|21775
1660290300000|2022-08-12 07:45:00|4876|4875|4885.5|4884.5|4887|4885.5|4873.5|4872.5|17623
1660290600000|2022-08-12 07:50:00|4886.5|4885|4892|4890|4893.5|4891.5|4886.5|4885|9242
1660290900000|2022-08-12 07:55:00|4891.5|4889.5|4889.5|4888.5|4892.5|4890.5|4883|4882.5|7248
1660291200000|2022-08-12 08:00:00|4890.5|4889|4894|4892.5|4896|4894.5|4890.5|4889|11055
1660291500000|2022-08-12 08:05:00|4893.5|4892|4887.5|4886.5|4893.5|4892|4887|4885.5|13431
1660291800000|2022-08-12 08:10:00|4888.5|4887|4892.5|4891.5|4894|4893|4885.5|4884.5|28174
1660292100000|2022-08-12 08:15:00|4892|4892|4896.5|4895|4898|4897.5|4889|4887.5|6572
1660292400000|2022-08-12 08:20:00|4896|4895.5|4894|4893.5|4900|4899.5|4894|4892.5|14757
1660292700000|2022-08-12 08:25:00|4893.5|4892.5|4895.5|4894.5|4896.5|4895.5|4890.5|4889|10275
1660293000000|2022-08-12 08:30:00|4895|4894|4896|4895|4898.5|4897.5|4894|4893|7411
1660293300000|2022-08-12 08:35:00|4896.5|4895.5|4900|4899|4901.5|4900.5|4894.5|4893|7390
1660293600000|2022-08-12 08:40:00|4900.5|4899.5|4901.5|4900.5|4903.5|4902|4899.5|4898.5|21058
1660293900000|2022-08-12 08:45:00|4902|4901|4894.5|4893|4904|4903|4893.5|4892|13330
1660294200000|2022-08-12 08:50:00|4895|4893.5|4890.5|4889.5|4895.5|4894.5|4888|4887|31952
1660294500000|2022-08-12 08:55:00|4890|4889|4885.5|4884.5|4890.5|4889.5|4881|4880.5|31541
1660294800000|2022-08-12 09:00:00|4885|4884|4879|4877.5|4885.5|4884.5|4878|4876.5|14538
1660295100000|2022-08-12 09:05:00|4879.5|4878|4878.5|4878|4880|4879|4872|4870.5|5242
1660295400000|2022-08-12 09:10:00|4879|4877.5|4886|4885|4886|4885|4877|4876|8088
1660295700000|2022-08-12 09:15:00|4885.5|4884.5|4887.5|4886.5|4889|4888.5|4884|4882.5|18327
1660296000000|2022-08-12 09:20:00|4887|4886|4892.5|4891.5|4893|4891.5|4887|4886|11091
1660296300000|2022-08-12 09:25:00|4893|4892|4895.5|4894.5|4897|4896|4890.5|4890|9205
1660296600000|2022-08-12 09:30:00|4895|4894|4896|4895|4900|4899|4895|4894|6075
1660296900000|2022-08-12 09:35:00|4895.5|4894.5|4894.5|4894|4896|4894.5|4890|4888.5|5193
1660297200000|2022-08-12 09:40:00|4894|4893.5|4891|4889.5|4894.5|4894|4889|4888|10174
1660297500000|2022-08-12 09:45:00|4891.5|4890|4894.5|4894|4898.5|4897.5|4891.5|4889.5|7681
1660297800000|2022-08-12 09:50:00|4895.5|4894.5|4891|4890.5|4898.5|4897.5|4891|4890|6482
1660298100000|2022-08-12 09:55:00|4890.5|4890|4889.5|4888.5|4892.5|4891.5|4886.5|4886|5994
1660298400000|2022-08-12 10:00:00|4889|4888|4855.5|4855|4889|4888|4855|4853.5|51303
1660298700000|2022-08-12 10:05:00|4855|4854|4841|4839.5|4857.5|4857|4835|4833.5|44204
1660299000000|2022-08-12 10:10:00|4840.5|4839|4836.5|4835.5|4841.5|4839.5|4831.5|4830|19012
1660299300000|2022-08-12 10:15:00|4836|4835|4841.5|4840|4842.5|4841.5|4834|4831.5|5752
1660299600000|2022-08-12 10:20:00|4842|4840.5|4846|4845|4847.5|4847|4838|4837|306962
1660299900000|2022-08-12 10:25:00|4845.5|4844|4846|4845|4848.5|4847|4839.5|4838.5|4268
1660300200000|2022-08-12 10:30:00|4846.5|4845.5|4835.5|4834|4847|4845.5|4835.5|4834|3230
1660300500000|2022-08-12 10:35:00|4835|4833.5|4822.5|4821.5|4836.5|4835|4822.5|4821.5|16555
1660300800000|2022-08-12 10:40:00|4822|4821|4814|4813|4823|4822.5|4810.5|4809.5|37865
1660301100000|2022-08-12 10:45:00|4815|4813.5|4800|4798.5|4815.5|4814|4799.5|4798.5|35431
1660301400000|2022-08-12 10:50:00|4800.5|4799|4791|4790.5|4802|4801.5|4789|4787.5|48336
1660301700000|2022-08-12 10:55:00|4791.5|4791|4806|4805|4807|4805.5|4790|4789|32520
1660302000000|2022-08-12 11:00:00|4806.5|4805.5|4787.5|4786|4806.5|4805.5|4787|4785.5|32651
1660302300000|2022-08-12 11:05:00|4787|4785.5|4784.5|4783.5|4795|4794|4784.5|4783|13945
1660302600000|2022-08-12 11:10:00|4785|4784|4781.5|4780.5|4789.5|4788|4777|4776|31326
1660302900000|2022-08-12 11:15:00|4782|4781|4777.5|4775.5|4786|4785|4774|4773|110913
1660303200000|2022-08-12 11:20:00|4777|4775|4778.5|4777|4786|4785|4775|4774|22269
1660303500000|2022-08-12 11:25:00|4778|4776.5|4804|4802|4805|4803.5|4776.5|4775.5|48628
1660303800000|2022-08-12 11:30:00|4804.5|4802.5|4806|4805|4809|4808|4799.5|4798|19265
1660304100000|2022-08-12 11:35:00|4805.5|4804.5|4805.5|4804|4807.5|4805.5|4793|4792|13919
1660304400000|2022-08-12 11:40:00|4805|4803.5|4799.5|4798.5|4805|4803.5|4792.5|4791.5|7020
1660304700000|2022-08-12 11:45:00|4799|4798|4801.5|4801|4805.5|4804.5|4798|4797|9885
1660305000000|2022-08-12 11:50:00|4801|4800|4804.5|4803|4806.5|4805|4798|4797|10146
1660305300000|2022-08-12 11:55:00|4805.5|4803.5|4804.5|4804|4807.5|4806.5|4802|4801.5|6639
1660305600000|2022-08-12 12:00:00|4804|4803.5|4800|4799.5|4804.5|4804|4797.5|4797|7758
1660305900000|2022-08-12 12:05:00|4799.5|4799|4796|4795|4800|4799|4794.5|4794|12897
1660306200000|2022-08-12 12:10:00|4796.5|4795.5|4792.5|4791|4798|4797|4791|4790.5|8160
1660306500000|2022-08-12 12:15:00|4792|4791.5|4802|4800.5|4803|4802|4792|4791|8190
1660306800000|2022-08-12 12:20:00|4801.5|4800|4800|4799.5|4806|4805|4799.5|4799|9124
1660307100000|2022-08-12 12:25:00|4801|4800|4798.5|4797.5|4803|4802|4798|4797|9469
1660307400000|2022-08-12 12:30:00|4799|4798|4803.5|4801.5|4807|4805.5|4799|4797.5|16833
1660307700000|2022-08-12 12:35:00|4803|4802|4801.5|4800.5|4803.5|4802.5|4800.5|4799.5|6499
1660308000000|2022-08-12 12:40:00|4801|4800|4799.5|4798.5|4804|4803|4799|4798.5|17455
1660308300000|2022-08-12 12:45:00|4799|4798|4800|4799.5|4804.5|4803.5|4799|4798|12951
1660308600000|2022-08-12 12:50:00|4799.5|4799|4799.5|4798.5|4804|4802.5|4797|4796.5|18916
1660308900000|2022-08-12 12:55:00|4800|4799|4798|4797|4802.5|4802|4796|4795|22681
1660309200000|2022-08-12 13:00:00|4797.5|4796.5|4803|4802|4804|4803|4797|4796.5|9599
1660309500000|2022-08-12 13:05:00|4802.5|4801.5|4802|4801|4804.5|4804|4800|4799.5|13346
1660309800000|2022-08-12 13:10:00|4802.5|4801.5|4804|4803|4806|4805.5|4799.5|4798.5|13122
1660310100000|2022-08-12 13:15:00|4805|4803.5|4804.5|4804|4805|4804|4799.5|4798.5|13397
1660310400000|2022-08-12 13:20:00|4805|4804.5|4804.5|4803.5|4811|4809.5|4804|4803.5|13168
1660310700000|2022-08-12 13:25:00|4804|4803|4823.5|4822|4823.5|4822.5|4803|4802.5|43778
1660311000000|2022-08-12 13:30:00|4823|4822.5|4816.5|4816|4825|4824|4810.5|4809|63248
1660311300000|2022-08-12 13:35:00|4817|4816.5|4820.5|4819.5|4823|4821.5|4812|4811|33044
1660311600000|2022-08-12 13:40:00|4821|4819|4816.5|4815.5|4829|4828.5|4816.5|4815|26040
1660311900000|2022-08-12 13:45:00|4817|4816|4820.5|4820|4823|4822.5|4813.5|4812.5|17584
1660312200000|2022-08-12 13:50:00|4821.5|4819.5|4827.5|4826|4834|4833.5|4821.5|4819.5|31570
1660312500000|2022-08-12 13:55:00|4827|4826.5|4831|4830|4832.5|4832|4824.5|4823.5|20231
1660312800000|2022-08-12 14:00:00|4830.5|4829.5|4834.5|4834|4841.5|4840.5|4823|4817.5|115176
1660313100000|2022-08-12 14:05:00|4835|4834.5|4838.5|4837|4845|4844|4832.5|4831|79240
1660313400000|2022-08-12 14:10:00|4838|4837.5|4835.5|4834.5|4851.5|4850.5|4835|4834|63428
1660313700000|2022-08-12 14:15:00|4836|4835|4838.5|4838|4842.5|4842|4831.5|4830.5|62539
1660314000000|2022-08-12 14:20:00|4839|4837.5|4846|4845.5|4847.5|4847|4832|4831.5|98893
1660314300000|2022-08-12 14:25:00|4846.5|4846|4856.5|4856|4856.5|4856|4844.5|4843.5|42047
1660314600000|2022-08-12 14:30:00|4856|4855|4859|4857.5|4867.5|4867|4853|4852|45409
1660314900000|2022-08-12 14:35:00|4858.5|4858|4838.5|4837|4861|4860.5|4837.5|4836|26845
1660315200000|2022-08-12 14:40:00|4839|4837.5|4835|4834|4839.5|4838.5|4832|4831|21415
1660315500000|2022-08-12 14:45:00|4835.5|4834.5|4837.5|4837|4838|4837.5|4831.5|4830.5|28390
1660315800000|2022-08-12 14:50:00|4838|4837.5|4836.5|4835.5|4840.5|4839.5|4834|4833.5|29544
1660316100000|2022-08-12 14:55:00|4836|4836|4834.5|4834|4837|4836.5|4834|4833.5|37672
1660316400000|2022-08-12 15:00:00|4835|4834.5|4839.5|4838.5|4840.5|4839.5|4832.5|4831.5|20859
1660316700000|2022-08-12 15:05:00|4840.5|4839|4836|4835.5|4840.5|4840|4834.5|4834|35628
1660317000000|2022-08-12 15:10:00|4836.5|4836|4839|4838|4840.5|4840|4835.5|4835|31026
1660317300000|2022-08-12 15:15:00|4838.5|4837.5|4849|4848|4850|4849.5|4837.5|4836.5|36444
1660317600000|2022-08-12 15:20:00|4848.5|4847.5|4842|4841.5|4850.5|4850|4841|4840|35140
1660317900000|2022-08-12 15:25:00|4842.5|4842|4840|4838.5|4847.5|4846|4839.5|4837.5|49757
1660546800000|2022-08-15 07:00:00|4849|4813.5|4821|4816.5|4849|4829|4808|4805|31281
1660547100000|2022-08-15 07:05:00|4821.5|4817|4814|4811|4824|4821.5|4811.5|4809|34360
1660547400000|2022-08-15 07:10:00|4813.5|4810.5|4809.5|4808|4819.5|4819|4807.5|4805.5|24685
1660547700000|2022-08-15 07:15:00|4809|4807.5|4806|4804|4811.5|4810.5|4804.5|4802.5|18931
1660548000000|2022-08-15 07:20:00|4805.5|4803.5|4797|4795.5|4805.5|4803.5|4793|4792.5|22187
1660548300000|2022-08-15 07:25:00|4796.5|4796|4797.5|4796.5|4802.5|4801|4794.5|4793|28282
1660548600000|2022-08-15 07:30:00|4798|4797|4796|4794.5|4799.5|4798|4792.5|4792|40034
1660548900000|2022-08-15 07:35:00|4795.5|4795|4796.5|4795.5|4797.5|4796.5|4788|4786.5|20010
1660549200000|2022-08-15 07:40:00|4797.5|4796|4806|4805|4806.5|4805.5|4796|4795|8404
1660549500000|2022-08-15 07:45:00|4806.5|4804.5|4804|4802.5|4806.5|4804.5|4796.5|4794.5|10532
1660549800000|2022-08-15 07:50:00|4804.5|4803|4809.5|4808|4815.5|4814|4801|4800.5|8518
1660550100000|2022-08-15 07:55:00|4809|4807.5|4807.5|4806|4810|4808|4802|4800|5598
1660550400000|2022-08-15 08:00:00|4808|4806.5|4804|4802.5|4813.5|4811.5|4801.5|4799.5|6499
1660550700000|2022-08-15 08:05:00|4804.5|4803|4803.5|4802|4808.5|4807|4803|4802|6314
1660551000000|2022-08-15 08:10:00|4804|4802.5|4809|4807|4809.5|4807.5|4801.5|4800.5|4358
1660551300000|2022-08-15 08:15:00|4809.5|4807.5|4814|4812.5|4817.5|4815.5|4808|4807|24912
1660551600000|2022-08-15 08:20:00|4814.5|4813|4803.5|4803|4814.5|4814|4803|4802|14522
1660551900000|2022-08-15 08:25:00|4804|4803.5|4805|4804.5|4808|4806.5|4800|4799.5|14252
1660552200000|2022-08-15 08:30:00|4804.5|4804|4805|4803|4807.5|4806|4797.5|4796|7086
1660552500000|2022-08-15 08:35:00|4805.5|4803.5|4807|4805.5|4814.5|4812.5|4805|4803.5|6748
1660552800000|2022-08-15 08:40:00|4807.5|4806|4801.5|4800.5|4808.5|4807|4800.5|4799.5|6670
1660553100000|2022-08-15 08:45:00|4801|4800|4799|4797.5|4801|4800|4796|4795|9890
1660553400000|2022-08-15 08:50:00|4798.5|4798|4791.5|4790|4799|4798|4789|4787.5|10838
1660553700000|2022-08-15 08:55:00|4791|4790.5|4784.5|4783|4792.5|4791.5|4783.5|4782.5|11785
1660554000000|2022-08-15 09:00:00|4785|4783.5|4782.5|4781|4790|4789.5|4781.5|4780.5|7748
1660554300000|2022-08-15 09:05:00|4782|4781.5|4782|4781|4784|4782.5|4779.5|4778.5|6903
1660554600000|2022-08-15 09:10:00|4781.5|4780.5|4781.5|4780.5|4783|4781.5|4777.5|4776|8707
1660554900000|2022-08-15 09:15:00|4782|4781|4777|4776.5|4784.5|4783.5|4774.5|4774|18053
1660555200000|2022-08-15 09:20:00|4777.5|4776|4772.5|4770.5|4778.5|4778|4770|4769.5|21956
1660555500000|2022-08-15 09:25:00|4772|4770|4770.5|4769.5|4772.5|4772|4768.5|4768|13521
1660555800000|2022-08-15 09:30:00|4770|4769|4767|4766|4771.5|4771|4766|4765.5|20065
1660556100000|2022-08-15 09:35:00|4766.5|4765.5|4766.5|4765.5|4771.5|4770.5|4765.5|4765|13368
1660556400000|2022-08-15 09:40:00|4767|4766|4762|4760.5|4768.5|4767.5|4760|4759|22347
1660556700000|2022-08-15 09:45:00|4762.5|4761|4761|4759.5|4769.5|4768|4759.5|4758.5|9100
1660557000000|2022-08-15 09:50:00|4760.5|4760|4758|4756.5|4765|4764.5|4757.5|4756.5|7781
1660557300000|2022-08-15 09:55:00|4758.5|4757|4754|4753|4759.5|4758.5|4752|4751|10598
1660557600000|2022-08-15 10:00:00|4754.5|4753.5|4755.5|4755|4756.5|4755.5|4751|4750|7855
1660557900000|2022-08-15 10:05:00|4756.5|4755.5|4753.5|4752|4758.5|4757.5|4750|4749.5|17620
1660558200000|2022-08-15 10:10:00|4753|4752.5|4745|4743.5|4755.5|4754|4744.5|4743.5|39700
1660558500000|2022-08-15 10:15:00|4745.5|4744|4745|4744|4747|4746|4742.5|4741.5|13731
1660558800000|2022-08-15 10:20:00|4744.5|4743.5|4740|4739|4745|4743.5|4735.5|4734.5|14811
1660559100000|2022-08-15 10:25:00|4740.5|4739.5|4737.5|4736.5|4745|4744|4736.5|4735|10821
1660559400000|2022-08-15 10:30:00|4738|4737|4735|4734|4740.5|4739.5|4734|4733|9748
1660559700000|2022-08-15 10:35:00|4735.5|4734.5|4743.5|4742.5|4744|4743|4735.5|4734|9845
1660560000000|2022-08-15 10:40:00|4743|4743|4740.5|4739.5|4747.5|4746|4738.5|4737.5|7199
1660560300000|2022-08-15 10:45:00|4741|4739|4742.5|4741.5|4742.5|4742|4738|4737.5|6532
1660560600000|2022-08-15 10:50:00|4743|4742|4744|4742.5|4748.5|4747|4742.5|4742|9898
1660560900000|2022-08-15 10:55:00|4744.5|4743|4749|4747.5|4752.5|4751|4744.5|4743|9220
1660561200000|2022-08-15 11:00:00|4748.5|4747|4752|4751|4755.5|4754|4747.5|4747|11136
1660561500000|2022-08-15 11:05:00|4752.5|4751.5|4746.5|4745.5|4757.5|4756|4745.5|4744.5|24141
1660561800000|2022-08-15 11:10:00|4747|4746|4744.5|4743.5|4748.5|4747.5|4743.5|4742.5|11133
1660562100000|2022-08-15 11:15:00|4745|4744|4730.5|4729.5|4747.5|4746.5|4730|4729|21689
1660562400000|2022-08-15 11:20:00|4730|4729|4721|4719.5|4730.5|4729.5|4719|4717.5|24475
1660562700000|2022-08-15 11:25:00|4720.5|4720|4729|4727.5|4731|4729|4720.5|4720|15212
1660563000000|2022-08-15 11:30:00|4730|4728|4731|4729.5|4733.5|4731.5|4727|4726.5|11625
1660563300000|2022-08-15 11:35:00|4730.5|4729|4723.5|4722.5|4730.5|4729|4723|4722|14854
1660563600000|2022-08-15 11:40:00|4724|4723|4718.5|4717.5|4725|4724|4717.5|4717|15108
1660563900000|2022-08-15 11:45:00|4719|4718.5|4719|4718.5|4722.5|4721.5|4717|4715.5|10007
1660564200000|2022-08-15 11:50:00|4719.5|4719|4720|4719|4726|4725|4718|4717|32454
1660564500000|2022-08-15 11:55:00|4719.5|4718.5|4714.5|4713.5|4721.5|4720.5|4713|4712|17062
1660564800000|2022-08-15 12:00:00|4714|4713|4710.5|4709.5|4714.5|4713.5|4709|4708|25771
1660565100000|2022-08-15 12:05:00|4711|4710|4707|4705.5|4713|4712|4705|4704|27200
1660565400000|2022-08-15 12:10:00|4706.5|4706|4707|4706|4707.5|4706.5|4702.5|4701.5|31762
1660565700000|2022-08-15 12:15:00|4707.5|4706.5|4708.5|4707.5|4713|4712|4704|4703.5|25740
1660566000000|2022-08-15 12:20:00|4709|4708|4709.5|4708|4716|4715.5|4707.5|4706|51804
1660566300000|2022-08-15 12:25:00|4709|4708.5|4706.5|4706|4710.5|4709.5|4706|4705|40566
1660566600000|2022-08-15 12:30:00|4707|4706.5|4714.5|4713.5|4715|4714|4707|4706|22059
1660566900000|2022-08-15 12:35:00|4714|4714|4709|4708.5|4715.5|4715|4709|4708.5|29376
1660567200000|2022-08-15 12:40:00|4709.5|4709|4707|4706|4713|4712|4701.5|4701|30386
1660567500000|2022-08-15 12:45:00|4706.5|4705|4700|4699|4707|4705.5|4699|4698|27839
1660567800000|2022-08-15 12:50:00|4699.5|4698.5|4701.5|4701|4705.5|4704.5|4698.5|4698|14772
1660568100000|2022-08-15 12:55:00|4702|4701.5|4704.5|4703|4705.5|4704.5|4701|4700|25965
1660568400000|2022-08-15 13:00:00|4705|4703.5|4705.5|4704|4707.5|4706.5|4699|4698|29605
1660568700000|2022-08-15 13:05:00|4705|4703.5|4710|4709|4710|4709.5|4702.5|4701.5|27313
1660569000000|2022-08-15 13:10:00|4710.5|4709.5|4712.5|4712|4717.5|4716.5|4710|4709|27173
1660569300000|2022-08-15 13:15:00|4712|4711.5|4705|4704|4712.5|4711.5|4702.5|4702|24209
1660569600000|2022-08-15 13:20:00|4705.5|4704.5|4724.5|4723.5|4724.5|4723.5|4705.5|4704.5|31599
1660569900000|2022-08-15 13:25:00|4724|4724|4720|4719|4727|4726|4718.5|4717|27808
1660570200000|2022-08-15 13:30:00|4719.5|4718.5|4708|4707.5|4720|4718.5|4701.5|4700.5|109528
1660570500000|2022-08-15 13:35:00|4709|4707|4701.5|4700.5|4709|4707|4691|4690.5|117529
1660570800000|2022-08-15 13:40:00|4702|4701|4711.5|4710.5|4714|4713|4702|4700|47070
1660571100000|2022-08-15 13:45:00|4712|4711|4714.5|4713.5|4720|4719|4711.5|4710.5|20983
1660571400000|2022-08-15 13:50:00|4715|4714|4719.5|4718.5|4723|4722.5|4714.5|4714|34307
1660571700000|2022-08-15 13:55:00|4719|4718|4720|4719|4726|4725.5|4717|4716|28174
1660572000000|2022-08-15 14:00:00|4719.5|4718.5|4720.5|4719.5|4721|4720|4715|4714|22111
1660572300000|2022-08-15 14:05:00|4720|4719|4726|4725|4729|4728|4718.5|4718|38042
1660572600000|2022-08-15 14:10:00|4725.5|4725.5|4728.5|4727.5|4733|4732|4724|4723|28668
1660572900000|2022-08-15 14:15:00|4729|4728|4732.5|4731.5|4736.5|4736|4728|4727.5|29457
1660573200000|2022-08-15 14:20:00|4732|4731|4718.5|4718|4732|4731|4718.5|4718|19964
1660573500000|2022-08-15 14:25:00|4718|4717.5|4716.5|4716|4719.5|4719|4715|4714|53736
1660573800000|2022-08-15 14:30:00|4716|4715.5|4723|4722.5|4724.5|4724|4714.5|4714|38153
1660574100000|2022-08-15 14:35:00|4723.5|4722|4720|4719|4724|4723.5|4715.5|4715|45457
1660574400000|2022-08-15 14:40:00|4720.5|4719.5|4725.5|4725|4729.5|4729|4720|4719|40178
1660574700000|2022-08-15 14:45:00|4726|4725.5|4726|4725.5|4731|4730.5|4723.5|4723|43821
1660575000000|2022-08-15 14:50:00|4726.5|4725|4727|4726.5|4729|4728.5|4725.5|4724.5|45128
1660575300000|2022-08-15 14:55:00|4726.5|4726|4722|4721.5|4726.5|4726|4722|4721.5|28872
1660575600000|2022-08-15 15:00:00|4722.5|4722|4725.5|4724.5|4728.5|4728|4722.5|4721.5|30807
1660575900000|2022-08-15 15:05:00|4726|4725|4726|4725.5|4726.5|4726|4722|4721.5|31556
1660576200000|2022-08-15 15:10:00|4725.5|4725|4732|4731.5|4734.5|4733.5|4725.5|4725|43278
1660576500000|2022-08-15 15:15:00|4731.5|4731|4731.5|4731|4735|4734.5|4730|4729.5|42957
1660576800000|2022-08-15 15:20:00|4732|4731.5|4734.5|4733.5|4739.5|4739|4731.5|4731|35064
1660577100000|2022-08-15 15:25:00|4734|4734|4733.5|4732.5|4737|4735.5|4730.5|4729.5|38039
1660633200000|2022-08-16 07:00:00|4812.5|4803|4824|4819|4839|4833.5|4806|4800|58762
1660633500000|2022-08-16 07:05:00|4823.5|4818.5|4811.5|4809.5|4825|4821|4809.5|4807.5|40079
1660633800000|2022-08-16 07:10:00|4812|4809|4811|4809|4819|4817.5|4805|4803.5|54515
1660634100000|2022-08-16 07:15:00|4811.5|4809.5|4800.5|4799.5|4814|4812.5|4799.5|4798|22239
1660634400000|2022-08-16 07:20:00|4801.5|4800.5|4802.5|4801|4806.5|4805.5|4797.5|4796.5|24855
1660634700000|2022-08-16 07:25:00|4803|4801.5|4800.5|4799.5|4805|4803.5|4797.5|4796.5|16882
1660635000000|2022-08-16 07:30:00|4800|4799|4800|4799|4805.5|4805|4798|4796.5|28130
1660635300000|2022-08-16 07:35:00|4799.5|4798.5|4800|4798.5|4803.5|4802|4795.5|4795|18327
1660635600000|2022-08-16 07:40:00|4799.5|4798|4800.5|4799.5|4803|4801.5|4797|4796.5|20999
1660635900000|2022-08-16 07:45:00|4801|4800|4804|4803|4808.5|4807.5|4800.5|4799.5|39879
1660636200000|2022-08-16 07:50:00|4803.5|4803.5|4802.5|4802|4806.5|4806|4801.5|4801|23060
1660636500000|2022-08-16 07:55:00|4802|4801|4800.5|4799.5|4812.5|4811.5|4797.5|4796.5|30151
1660636800000|2022-08-16 08:00:00|4800|4800|4802|4801|4802.5|4801.5|4798|4797.5|15942
1660637100000|2022-08-16 08:05:00|4801.5|4800.5|4803|4802|4803.5|4802.5|4798|4797.5|16076
1660637400000|2022-08-16 08:10:00|4802.5|4801.5|4801|4800|4805|4804|4797.5|4796|15743
1660637700000|2022-08-16 08:15:00|4801.5|4800.5|4800|4799|4803|4802|4798|4797.5|11811
1660638000000|2022-08-16 08:20:00|4800.5|4799.5|4800.5|4799.5|4802|4801|4796.5|4796|19893
1660638300000|2022-08-16 08:25:00|4801|4800|4800|4799|4803|4802|4798.5|4798|18417
1660638600000|2022-08-16 08:30:00|4800.5|4799.5|4806|4805|4806|4805|4798.5|4798|11646
1660638900000|2022-08-16 08:35:00|4806.5|4805.5|4808|4806.5|4815|4814|4804.5|4803.5|13104
1660639200000|2022-08-16 08:40:00|4807.5|4806|4809|4808|4812|4810.5|4804|4803|34320
1660639500000|2022-08-16 08:45:00|4809.5|4808.5|4809.5|4808.5|4812|4810|4808|4807.5|21335
1660639800000|2022-08-16 08:50:00|4809|4809|4809|4808.5|4811|4810|4808|4807|12421
1660640100000|2022-08-16 08:55:00|4809.5|4808|4811|4809.5|4811.5|4810|4807.5|4807|7609
1660640400000|2022-08-16 09:00:00|4810.5|4810|4814.5|4813.5|4817.5|4816.5|4808.5|4808|28574
1660640700000|2022-08-16 09:05:00|4814|4814|4815|4814|4817.5|4816.5|4812|4811|36665
1660641000000|2022-08-16 09:10:00|4814.5|4813.5|4822|4821.5|4822|4821.5|4812.5|4812|46190
1660641300000|2022-08-16 09:15:00|4822.5|4822|4824.5|4823|4833|4832|4818.5|4817.5|50435
1660641600000|2022-08-16 09:20:00|4825|4823.5|4832.5|4831.5|4835|4834|4825|4823.5|14295
1660641900000|2022-08-16 09:25:00|4833|4831|4838|4837|4840|4839.5|4832.5|4831|43382
1660642200000|2022-08-16 09:30:00|4839.5|4837.5|4851|4850.5|4853.5|4852.5|4837|4836.5|49852
1660642500000|2022-08-16 09:35:00|4850.5|4850|4851.5|4851|4857|4855.5|4848.5|4847|54072
1660642800000|2022-08-16 09:40:00|4852|4850|4853.5|4852.5|4857|4855.5|4851|4850|10149
1660643100000|2022-08-16 09:45:00|4854|4853|4861.5|4861|4868|4866.5|4854|4853|20368
1660643400000|2022-08-16 09:50:00|4861|4860.5|4856|4855.5|4862.5|4862|4856|4854.5|9410
1660643700000|2022-08-16 09:55:00|4856.5|4856|4855|4854|4859|4857.5|4852.5|4851.5|24353
1660644000000|2022-08-16 10:00:00|4855.5|4854.5|4858|4857.5|4858.5|4858|4853.5|4853|22709
1660644300000|2022-08-16 10:05:00|4857.5|4857|4862.5|4861.5|4866.5|4865|4855.5|4854|10593
1660644600000|2022-08-16 10:10:00|4863.5|4862|4859.5|4858|4864|4863|4858|4856.5|20163
1660644900000|2022-08-16 10:15:00|4859|4858.5|4856|4855|4861.5|4860|4855|4854|21673
1660645200000|2022-08-16 10:20:00|4855.5|4855.5|4864.5|4863.5|4864.5|4864|4853.5|4852.5|41511
1660645500000|2022-08-16 10:25:00|4865|4864|4856|4854.5|4868|4867|4852|4851|26355
1660645800000|2022-08-16 10:30:00|4855.5|4854|4852.5|4850.5|4856|4854|4849.5|4849|26264
1660646100000|2022-08-16 10:35:00|4852|4851|4854|4853|4856.5|4855|4850.5|4849.5|27262
1660646400000|2022-08-16 10:40:00|4853.5|4852.5|4858|4856.5|4858|4856.5|4851.5|4850.5|8099
1660646700000|2022-08-16 10:45:00|4857.5|4857|4856.5|4856|4858|4857|4852.5|4851.5|8632
1660647000000|2022-08-16 10:50:00|4857.5|4855.5|4873|4871.5|4873|4871.5|4857|4855.5|16570
1660647300000|2022-08-16 10:55:00|4873.5|4872|4880.5|4880|4881|4880|4871.5|4870.5|22198
1660647600000|2022-08-16 11:00:00|4880|4879.5|4885|4884|4887.5|4886|4874|4873.5|35372
1660647900000|2022-08-16 11:05:00|4884.5|4883.5|4888|4887.5|4894|4893|4879|4878.5|51510
1660648200000|2022-08-16 11:10:00|4888.5|4887|4892.5|4891.5|4897|4896|4888|4887|50748
1660648500000|2022-08-16 11:15:00|4892|4891|4899.5|4898.5|4900|4899|4891.5|4891|13898
1660648800000|2022-08-16 11:20:00|4899|4898|4909.5|4908.5|4911.5|4910|4899|4898|41610
1660649100000|2022-08-16 11:25:00|4909|4908|4910|4908.5|4914|4912|4905.5|4904|48715
1660649400000|2022-08-16 11:30:00|4910.5|4909|4917.5|4916|4920|4919|4907|4905.5|18345
1660649700000|2022-08-16 11:35:00|4918.5|4916.5|4920.5|4919.5|4924|4923|4912|4910.5|19076
1660650000000|2022-08-16 11:40:00|4921|4920|4922|4921|4923.5|4922.5|4919|4918|11105
1660650300000|2022-08-16 11:45:00|4922.5|4921.5|4919|4917.5|4924|4922.5|4912|4910|33913
1660650600000|2022-08-16 11:50:00|4920|4918|4920.5|4919|4923|4922.5|4917|4916|15884
1660650900000|2022-08-16 11:55:00|4920|4919.5|4917.5|4916.5|4926|4925|4917|4916|13923
1660651200000|2022-08-16 12:00:00|4918.5|4916|4907.5|4906.5|4920|4919.5|4904|4903.5|15610
1660651500000|2022-08-16 12:05:00|4908|4907|4913|4912.5|4913.5|4913|4905.5|4904.5|12064
1660651800000|2022-08-16 12:10:00|4913.5|4913|4915|4914|4916.5|4915.5|4912|4911|15831
1660652100000|2022-08-16 12:15:00|4915.5|4914.5|4915|4914|4917|4916|4914|4913.5|19929
1660652400000|2022-08-16 12:20:00|4915.5|4914.5|4901.5|4901|4915.5|4914.5|4901.5|4901|16327
1660652700000|2022-08-16 12:25:00|4902|4901.5|4907.5|4907|4909.5|4908|4902|4901.5|6869
1660653000000|2022-08-16 12:30:00|4909.5|4907.5|4911.5|4910.5|4912|4910.5|4899.5|4899|17011
1660653300000|2022-08-16 12:35:00|4911|4910|4911|4910|4913|4912|4909|4908|19313
1660653600000|2022-08-16 12:40:00|4911.5|4910.5|4908|4907.5|4911.5|4911|4908|4907|17749
1660653900000|2022-08-16 12:45:00|4908.5|4907|4905.5|4905|4910.5|4910|4903.5|4902.5|14135
1660654200000|2022-08-16 12:50:00|4905|4904.5|4910.5|4910|4911|4910|4903|4902.5|19603
1660654500000|2022-08-16 12:55:00|4910|4909.5|4911.5|4910.5|4915|4914|4909.5|4908|29717
1660654800000|2022-08-16 13:00:00|4911|4910|4911|4910|4916|4915|4909|4908.5|32369
1660655100000|2022-08-16 13:05:00|4911.5|4910.5|4916|4915|4916.5|4916|4911.5|4910.5|19724
1660655400000|2022-08-16 13:10:00|4915.5|4914.5|4910.5|4909.5|4916|4915.5|4909.5|4909|22278
1660655700000|2022-08-16 13:15:00|4911|4910|4915|4913.5|4916|4915|4910|4909|18227
1660656000000|2022-08-16 13:20:00|4914.5|4913|4907.5|4907|4915|4914|4907|4906.5|25463
1660656300000|2022-08-16 13:25:00|4908|4906.5|4912.5|4911.5|4912.5|4911.5|4906|4905|33870
1660656600000|2022-08-16 13:30:00|4912|4911|4934.5|4933|4934.5|4933|4909.5|4909|96220
1660656900000|2022-08-16 13:35:00|4935.5|4933.5|4945.5|4944.5|4951.5|4951|4932|4930.5|74473
1660657200000|2022-08-16 13:40:00|4946|4945|4934.5|4933|4949|4948|4933.5|4932.5|104677
1660657500000|2022-08-16 13:45:00|4934|4932.5|4923.5|4922|4935|4934.5|4922.5|4921.5|57234
1660657800000|2022-08-16 13:50:00|4923|4921.5|4929|4928|4932|4931|4919|4918|41906
1660658100000|2022-08-16 13:55:00|4928.5|4927.5|4930|4928.5|4932|4931.5|4923|4922|41012
1660658400000|2022-08-16 14:00:00|4929.5|4928|4922|4921|4933|4932|4920|4919|55959
1660658700000|2022-08-16 14:05:00|4921.5|4921.5|4922.5|4921.5|4935.5|4935|4918|4917|40960
1660659000000|2022-08-16 14:10:00|4922|4921|4921.5|4921|4925.5|4925|4918|4917|77167
1660659300000|2022-08-16 14:15:00|4921|4920|4927|4926.5|4928.5|4928|4919|4918|45481
1660659600000|2022-08-16 14:20:00|4927.5|4926|4930|4929.5|4936|4935|4926|4925|24895
1660659900000|2022-08-16 14:25:00|4929.5|4928.5|4935.5|4935|4936.5|4935.5|4926|4925|26034
1660660200000|2022-08-16 14:30:00|4935|4934.5|4925|4924.5|4935.5|4935|4923|4921.5|41527
1660660500000|2022-08-16 14:35:00|4925.5|4925|4927.5|4926.5|4930|4929|4923|4922.5|82245
1660660800000|2022-08-16 14:40:00|4927|4927|4935|4934|4936|4935|4927|4926.5|30542
1660661100000|2022-08-16 14:45:00|4935.5|4934.5|4936|4935|4938|4937|4930.5|4930|27519
1660661400000|2022-08-16 14:50:00|4936.5|4935.5|4937|4936|4940.5|4940|4935|4934|29715
1660661700000|2022-08-16 14:55:00|4937.5|4936.5|4931|4930|4938.5|4937.5|4929|4928.5|32465
1660662000000|2022-08-16 15:00:00|4930.5|4930.5|4927.5|4927|4934|4933|4926.5|4926|76408
1660662300000|2022-08-16 15:05:00|4927|4926.5|4925.5|4924.5|4931|4930|4921|4920.5|42876
1660662600000|2022-08-16 15:10:00|4926|4925|4929|4928|4930.5|4930|4925|4924.5|31401
1660662900000|2022-08-16 15:15:00|4929.5|4928.5|4927.5|4927|4934|4933|4926.5|4926|48535
1660663200000|2022-08-16 15:20:00|4927|4926.5|4926|4925|4929|4928|4924|4923.5|39730
1660663500000|2022-08-16 15:25:00|4925.5|4925.5|4927.5|4926.5|4932|4931|4925.5|4924.5|72604
1660719600000|2022-08-17 07:00:00|4924|4922|4865|4862|4924|4922|4862.5|4861|115971
1660719900000|2022-08-17 07:05:00|4865.5|4862.5|4872|4870|4884.5|4882|4859|4856.5|44172
1660720200000|2022-08-17 07:10:00|4871.5|4869.5|4880|4878.5|4893.5|4891.5|4866.5|4864|29124
1660720500000|2022-08-17 07:15:00|4879.5|4878|4874.5|4873|4887|4885.5|4872|4870.5|42407
1660720800000|2022-08-17 07:20:00|4874|4872|4871.5|4870|4879.5|4878.5|4869|4867|17733
1660721100000|2022-08-17 07:25:00|4871|4869|4874.5|4873.5|4875.5|4874.5|4865.5|4865|20679
1660721400000|2022-08-17 07:30:00|4874|4872.5|4878.5|4876.5|4880|4878.5|4867.5|4866|21505
1660721700000|2022-08-17 07:35:00|4879|4877|4872.5|4871.5|4885|4884.5|4870|4868.5|15865
1660722000000|2022-08-17 07:40:00|4873|4872|4880|4879|4881|4880|4872|4871|15077
1660722300000|2022-08-17 07:45:00|4880.5|4880|4873|4872|4880.5|4880|4870.5|4870|19330
1660722600000|2022-08-17 07:50:00|4874.5|4872.5|4878.5|4877|4888.5|4886.5|4874.5|4872.5|14462
1660722900000|2022-08-17 07:55:00|4878|4876.5|4880.5|4879.5|4883.5|4882|4876.5|4875.5|13979
1660723200000|2022-08-17 08:00:00|4881|4880|4873.5|4872|4882|4881|4872|4871|24047
1660723500000|2022-08-17 08:05:00|4874|4873|4877|4876.5|4882|4881|4873.5|4873|17325
1660723800000|2022-08-17 08:10:00|4877.5|4876|4885|4884|4885|4884|4867.5|4866|13446
1660724100000|2022-08-17 08:15:00|4886|4884.5|4888.5|4887|4889|4887.5|4880|4878|11764
1660724400000|2022-08-17 08:20:00|4888|4886.5|4886|4884.5|4893.5|4891.5|4885|4884|7539
1660724700000|2022-08-17 08:25:00|4885.5|4884|4884|4883|4887|4886|4881.5|4880.5|8054
1660725000000|2022-08-17 08:30:00|4884.5|4883.5|4887|4885.5|4891.5|4890.5|4883.5|4883|8759
1660725300000|2022-08-17 08:35:00|4886.5|4885|4887.5|4886|4890|4889|4883.5|4883|15666
1660725600000|2022-08-17 08:40:00|4887|4885.5|4880.5|4879|4890.5|4889.5|4879.5|4877.5|18290
1660725900000|2022-08-17 08:45:00|4880|4879.5|4876.5|4875|4883|4882|4875.5|4874.5|15894
1660726200000|2022-08-17 08:50:00|4877|4875.5|4878|4877|4880.5|4880|4874.5|4873|11569
1660726500000|2022-08-17 08:55:00|4877.5|4876.5|4878|4876.5|4878|4877|4870.5|4869|8017
1660726800000|2022-08-17 09:00:00|4878.5|4877|4876|4874.5|4882|4880.5|4875|4873|8466
1660727100000|2022-08-17 09:05:00|4875.5|4874|4880|4879|4881|4880|4873.5|4872.5|13902
1660727400000|2022-08-17 09:10:00|4881|4879.5|4879|4878|4881.5|4880.5|4874|4873.5|11223
1660727700000|2022-08-17 09:15:00|4878.5|4877.5|4871|4870|4880|4878.5|4871|4870|13443
1660728000000|2022-08-17 09:20:00|4870.5|4870.5|4867|4865.5|4872|4871|4864|4863|21406
1660728300000|2022-08-17 09:25:00|4868|4866|4872|4871|4873.5|4872|4866|4865.5|11964
1660728600000|2022-08-17 09:30:00|4872.5|4871.5|4871|4870|4875|4874.5|4866|4865|20628
1660728900000|2022-08-17 09:35:00|4870.5|4869.5|4868.5|4868|4873|4872|4861|4860|23469
1660729200000|2022-08-17 09:40:00|4869|4867|4873.5|4873|4874.5|4873|4866.5|4865|37959
1660729500000|2022-08-17 09:45:00|4874|4873.5|4866.5|4865|4874.5|4873.5|4865.5|4864.5|12219
1660729800000|2022-08-17 09:50:00|4866|4864.5|4867.5|4866.5|4869.5|4868.5|4865|4864.5|10076
1660730100000|2022-08-17 09:55:00|4867|4866|4857.5|4857|4867.5|4866|4856.5|4856|19121
1660730400000|2022-08-17 10:00:00|4857|4856.5|4846|4845|4858.5|4857|4842|4841.5|30237
1660730700000|2022-08-17 10:05:00|4846.5|4845.5|4847.5|4846|4852.5|4851.5|4844.5|4843.5|15729
1660731000000|2022-08-17 10:10:00|4847|4845.5|4844.5|4843|4850|4848.5|4837.5|4836|19464
1660731300000|2022-08-17 10:15:00|4844|4843.5|4836.5|4835|4844.5|4843.5|4835|4833.5|7997
1660731600000|2022-08-17 10:20:00|4836|4835.5|4834|4833|4838|4836.5|4833.5|4832.5|14400
1660731900000|2022-08-17 10:25:00|4833.5|4832.5|4832|4831|4833.5|4832.5|4827.5|4826.5|15405
1660732200000|2022-08-17 10:30:00|4832.5|4831.5|4826.5|4825|4837.5|4836.5|4824.5|4824|21913
1660732500000|2022-08-17 10:35:00|4826|4824.5|4830|4828.5|4831.5|4830.5|4821.5|4820.5|11379
1660732800000|2022-08-17 10:40:00|4829.5|4828|4829|4828|4832.5|4831|4826.5|4825|8092
1660733100000|2022-08-17 10:45:00|4828.5|4827.5|4832.5|4831.5|4834.5|4833.5|4826.5|4825.5|10725
1660733400000|2022-08-17 10:50:00|4832|4831|4831.5|4830|4834.5|4834|4829.5|4829|14390
1660733700000|2022-08-17 10:55:00|4831|4830.5|4843|4841.5|4846|4844.5|4831|4830.5|14792
1660734000000|2022-08-17 11:00:00|4843.5|4842|4843.5|4842.5|4849.5|4848.5|4842.5|4841|12318
1660734300000|2022-08-17 11:05:00|4844|4843|4835.5|4834.5|4847.5|4846|4835.5|4834.5|15065
1660734600000|2022-08-17 11:10:00|4836|4835|4836|4835|4839|4838.5|4835|4834.5|13198
1660734900000|2022-08-17 11:15:00|4836.5|4835.5|4835|4834|4838|4837.5|4829|4827.5|15250
1660735200000|2022-08-17 11:20:00|4834.5|4833.5|4838|4837|4840|4839.5|4834|4833|9633
1660735500000|2022-08-17 11:25:00|4838.5|4837.5|4834|4832.5|4839|4838.5|4830.5|4830|14873
1660735800000|2022-08-17 11:30:00|4834.5|4833|4834.5|4833|4835.5|4834.5|4831|4830|17513
1660736100000|2022-08-17 11:35:00|4834|4833.5|4832.5|4831.5|4837|4836|4827.5|4827|13145
1660736400000|2022-08-17 11:40:00|4832|4831|4838.5|4837.5|4839|4838.5|4831.5|4831|16631
1660736700000|2022-08-17 11:45:00|4839|4838|4836|4835|4840|4839|4832.5|4831.5|14867
1660737000000|2022-08-17 11:50:00|4836.5|4835.5|4837.5|4836.5|4837.5|4836.5|4832|4831.5|7799
1660737300000|2022-08-17 11:55:00|4838|4837|4837|4836|4839|4838|4833|4832|9701
1660737600000|2022-08-17 12:00:00|4837.5|4836.5|4837.5|4837|4841.5|4840|4837|4836|21206
1660737900000|2022-08-17 12:05:00|4838|4837.5|4846|4845|4848|4846.5|4833.5|4832.5|18804
1660738200000|2022-08-17 12:10:00|4847|4845.5|4848.5|4847|4850|4848|4844|4842.5|8642
1660738500000|2022-08-17 12:15:00|4849|4847.5|4846.5|4845.5|4853|4852.5|4846|4845|16269
1660738800000|2022-08-17 12:20:00|4846|4846|4844.5|4843.5|4849|4847.5|4843.5|4842.5|11266
1660739100000|2022-08-17 12:25:00|4845|4843|4849|4848|4851.5|4850.5|4842|4841.5|32392
1660739400000|2022-08-17 12:30:00|4848|4847|4846.5|4845.5|4853|4851.5|4842.5|4840|18304
1660739700000|2022-08-17 12:35:00|4847|4846|4862|4861|4865|4863.5|4845|4843|21129
1660740000000|2022-08-17 12:40:00|4862.5|4861.5|4861.5|4860.5|4864|4863.5|4857.5|4856|15550
1660740300000|2022-08-17 12:45:00|4862|4861|4866|4864|4870.5|4869|4856|4855|38421
1660740600000|2022-08-17 12:50:00|4865.5|4863.5|4859.5|4858|4869.5|4868.5|4857|4856.5|32252
1660740900000|2022-08-17 12:55:00|4859|4857|4861|4860|4864.5|4863|4852|4851|27576
1660741200000|2022-08-17 13:00:00|4860.5|4859.5|4861|4859.5|4862.5|4861.5|4856|4855|24172
1660741500000|2022-08-17 13:05:00|4862|4860|4863|4861.5|4863.5|4862.5|4858.5|4858|21472
1660741800000|2022-08-17 13:10:00|4863.5|4862|4860|4859.5|4868.5|4867.5|4857.5|4856.5|48461
1660742100000|2022-08-17 13:15:00|4860.5|4860|4858.5|4857.5|4861|4860|4855|4853.5|14949
1660742400000|2022-08-17 13:20:00|4859|4858|4856.5|4856|4861.5|4860|4855|4854.5|14402
1660742700000|2022-08-17 13:25:00|4856|4855.5|4855.5|4854.5|4856.5|4855.5|4851|4850|31054
1660743000000|2022-08-17 13:30:00|4856|4855.5|4854|4853|4865|4864|4847.5|4846.5|127873
1660743300000|2022-08-17 13:35:00|4853.5|4853.5|4865|4863.5|4865.5|4864.5|4850.5|4850|91282
1660743600000|2022-08-17 13:40:00|4864.5|4862.5|4869|4867.5|4872|4871|4861|4860|37474
1660743900000|2022-08-17 13:45:00|4869.5|4868|4863|4862|4869.5|4868.5|4856.5|4855|37116
1660744200000|2022-08-17 13:50:00|4862.5|4861.5|4861|4860|4866.5|4864.5|4854.5|4854|35528
1660744500000|2022-08-17 13:55:00|4860.5|4859.5|4867|4865.5|4868.5|4867|4859|4858.5|24133
1660744800000|2022-08-17 14:00:00|4866.5|4866|4856|4855|4868.5|4866.5|4856|4855|37032
1660745100000|2022-08-17 14:05:00|4856.5|4855.5|4857|4856.5|4865|4864|4853.5|4852.5|26668
1660745400000|2022-08-17 14:10:00|4856.5|4856|4859.5|4858.5|4862.5|4861.5|4853.5|4852.5|21312
1660745700000|2022-08-17 14:15:00|4860|4859|4862|4861|4864.5|4863.5|4855.5|4854|28821
1660746000000|2022-08-17 14:20:00|4862.5|4861.5|4869.5|4868.5|4870.5|4870|4861.5|4861|24125
1660746300000|2022-08-17 14:25:00|4870|4869|4871|4870|4881|4880|4869|4868|54936
1660746600000|2022-08-17 14:30:00|4871.5|4870.5|4888.5|4887.5|4888.5|4887.5|4871|4869.5|39166
1660746900000|2022-08-17 14:35:00|4888|4888|4884|4883|4890.5|4889.5|4879.5|4878.5|35741
1660747200000|2022-08-17 14:40:00|4883.5|4882.5|4881.5|4881|4885|4884.5|4879|4878.5|24762
1660747500000|2022-08-17 14:45:00|4882|4881.5|4881.5|4880.5|4888.5|4887.5|4880.5|4880|16159
1660747800000|2022-08-17 14:50:00|4881|4880|4879.5|4878.5|4884|4883|4877|4876|18291
1660748100000|2022-08-17 14:55:00|4879|4878|4873|4872|4880.5|4880|4873|4872|13720
1660748400000|2022-08-17 15:00:00|4874|4872.5|4886.5|4886|4887|4886.5|4873.5|4872|32432
1660748700000|2022-08-17 15:05:00|4887|4886.5|4887|4886.5|4890.5|4889.5|4886|4885|30680
1660749000000|2022-08-17 15:10:00|4887.5|4887|4885|4884.5|4890.5|4890|4884.5|4884|30065
1660749300000|2022-08-17 15:15:00|4884.5|4884|4886|4885.5|4887|4886|4878.5|4877.5|28464
1660749600000|2022-08-17 15:20:00|4886.5|4885|4886|4885.5|4887|4886.5|4883.5|4883|30907
1660749900000|2022-08-17 15:25:00|4885.5|4885|4889.5|4888.5|4892.5|4890.5|4884.5|4883.5|30758
1660806000000|2022-08-18 07:00:00|4885.5|4863|4882.5|4879|4898|4888|4874|4820.5|43264
1660806300000|2022-08-18 07:05:00|4883.5|4881|4890|4887|4893|4889.5|4878.5|4877.5|27331
1660806600000|2022-08-18 07:10:00|4889.5|4887.5|4903.5|4901.5|4904|4903|4879.5|4877.5|42669
1660806900000|2022-08-18 07:15:00|4903|4902|4884|4882.5|4904|4903|4883.5|4881.5|31726
1660807200000|2022-08-18 07:20:00|4884.5|4882|4897.5|4896|4899.5|4897.5|4884.5|4882|24277
1660807500000|2022-08-18 07:25:00|4897|4895.5|4893.5|4891.5|4902.5|4901|4888|4886|17730
1660807800000|2022-08-18 07:30:00|4893|4891|4904|4902.5|4906|4904|4888.5|4886.5|15814
1660808100000|2022-08-18 07:35:00|4903.5|4902|4898.5|4897.5|4905.5|4904.5|4890|4887.5|13391
1660808400000|2022-08-18 07:40:00|4899.5|4898|4899|4897.5|4903.5|4901.5|4892.5|4890|18896
1660808700000|2022-08-18 07:45:00|4898.5|4897|4899|4898|4899.5|4899|4893|4892|16628
1660809000000|2022-08-18 07:50:00|4898.5|4897.5|4898.5|4896.5|4902.5|4901.5|4896.5|4895|23234
1660809300000|2022-08-18 07:55:00|4899|4897|4902.5|4901.5|4905|4904|4898.5|4897|13568
1660809600000|2022-08-18 08:00:00|4902|4901|4904.5|4903.5|4908|4907|4898.5|4896.5|20635
1660809900000|2022-08-18 08:05:00|4905|4904|4903.5|4901.5|4908|4907|4901.5|4900|5921
1660810200000|2022-08-18 08:10:00|4903|4902|4902.5|4901.5|4903.5|4902.5|4896.5|4894.5|13729
1660810500000|2022-08-18 08:15:00|4902|4901|4898.5|4896.5|4904|4902.5|4896|4894.5|10958
1660810800000|2022-08-18 08:20:00|4898|4897|4904|4903|4905|4903|4895|4894|12720
1660811100000|2022-08-18 08:25:00|4903.5|4902.5|4908.5|4907|4908.5|4908|4902.5|4901.5|6690
1660811400000|2022-08-18 08:30:00|4908|4906|4913|4912|4914|4913|4906|4905|4146
1660811700000|2022-08-18 08:35:00|4912.5|4911.5|4916|4915|4918|4917|4910.5|4909.5|6621
1660812000000|2022-08-18 08:40:00|4915.5|4914.5|4921.5|4920.5|4921.5|4920.5|4911|4910|8663
1660812300000|2022-08-18 08:45:00|4922|4921|4930.5|4930|4936.5|4935.5|4922|4920.5|46363
1660812600000|2022-08-18 08:50:00|4931|4930.5|4936.5|4934.5|4943.5|4942.5|4930.5|4930|29612
1660812900000|2022-08-18 08:55:00|4936|4934|4932|4930.5|4936.5|4935.5|4926|4924|17715
1660813200000|2022-08-18 09:00:00|4931|4930|4937|4935.5|4944|4942|4931|4929.5|10533
1660813500000|2022-08-18 09:05:00|4936.5|4935|4942|4941|4942|4941.5|4936|4934|4774
1660813800000|2022-08-18 09:10:00|4942.5|4941.5|4937|4935|4947|4945|4936|4935|69859
1660814100000|2022-08-18 09:15:00|4936.5|4935.5|4938.5|4938|4941.5|4940.5|4936|4935.5|8954
1660814400000|2022-08-18 09:20:00|4939|4938.5|4935.5|4934.5|4939|4938.5|4933|4932.5|11441
1660814700000|2022-08-18 09:25:00|4936|4935|4939.5|4938|4941.5|4940|4936|4934.5|9746
1660815000000|2022-08-18 09:30:00|4939|4938.5|4936|4934.5|4939.5|4938.5|4930|4928|5579
1660815300000|2022-08-18 09:35:00|4936.5|4935|4941.5|4940.5|4943.5|4942|4936.5|4935|16660
1660815600000|2022-08-18 09:40:00|4941|4939.5|4941|4940|4946|4945.5|4939|4938|10192
1660815900000|2022-08-18 09:45:00|4940.5|4939.5|4940|4939|4942|4941.5|4937.5|4937|14250
1660816200000|2022-08-18 09:50:00|4940.5|4939.5|4941.5|4940.5|4947|4946|4940|4938.5|15629
1660816500000|2022-08-18 09:55:00|4941|4940|4938.5|4937.5|4943.5|4943|4938|4937.5|11789
1660816800000|2022-08-18 10:00:00|4939|4938|4941|4940|4943.5|4943|4937|4936|13674
1660817100000|2022-08-18 10:05:00|4940.5|4939.5|4933|4931.5|4943.5|4943|4932.5|4931|9642
1660817400000|2022-08-18 10:10:00|4932.5|4931|4919.5|4918.5|4933.5|4932.5|4919.5|4917.5|6649
1660817700000|2022-08-18 10:15:00|4920|4919|4928|4926.5|4929|4927.5|4919.5|4919|10115
1660818000000|2022-08-18 10:20:00|4927.5|4927|4931|4930|4932|4930.5|4923|4921.5|6407
1660818300000|2022-08-18 10:25:00|4930.5|4929.5|4932|4930.5|4933|4932|4928|4926.5|12279
1660818600000|2022-08-18 10:30:00|4931.5|4931|4936|4934.5|4936.5|4935.5|4929.5|4929|8122
1660818900000|2022-08-18 10:35:00|4935.5|4935|4937|4936|4938|4936.5|4929.5|4928.5|5201
1660819200000|2022-08-18 10:40:00|4936.5|4935.5|4934|4932|4939|4938.5|4933|4931.5|4753
1660819500000|2022-08-18 10:45:00|4933.5|4932.5|4934|4933|4934.5|4933|4929.5|4928|3047
1660819800000|2022-08-18 10:50:00|4933.5|4932.5|4936|4935|4936.5|4935.5|4930|4928|4569
1660820100000|2022-08-18 10:55:00|4935.5|4934.5|4928|4927.5|4936|4934.5|4925|4924|12767
1660820400000|2022-08-18 11:00:00|4928.5|4927|4932|4931|4936.5|4936|4926.5|4925|26547
1660820700000|2022-08-18 11:05:00|4931.5|4929.5|4935.5|4935|4937|4936|4931|4929.5|5575
1660821000000|2022-08-18 11:10:00|4935|4934.5|4935|4934|4937|4935.5|4930.5|4929|4574
1660821300000|2022-08-18 11:15:00|4935.5|4934.5|4934.5|4934|4938.5|4937|4932.5|4931.5|6010
1660821600000|2022-08-18 11:20:00|4934|4933.5|4927.5|4927|4935|4934.5|4927|4926|7965
1660821900000|2022-08-18 11:25:00|4927|4926|4931|4930|4934.5|4933|4926.5|4925.5|10729
1660822200000|2022-08-18 11:30:00|4931.5|4930.5|4935.5|4934.5|4938|4936.5|4930.5|4929|10253
1660822500000|2022-08-18 11:35:00|4936|4935|4938|4937.5|4941|4940|4935|4934|6225
1660822800000|2022-08-18 11:40:00|4937.5|4936.5|4940.5|4939.5|4941.5|4940.5|4937|4936|4386
1660823100000|2022-08-18 11:45:00|4940|4939|4941.5|4941|4941.5|4941|4936.5|4936|14007
1660823400000|2022-08-18 11:50:00|4941|4940.5|4932.5|4932|4941.5|4941|4929|4927.5|6450
1660823700000|2022-08-18 11:55:00|4933|4932.5|4930.5|4930|4935|4933.5|4929.5|4928.5|3489
1660824000000|2022-08-18 12:00:00|4931|4930.5|4936.5|4935|4939|4938|4929.5|4929|10373
1660824300000|2022-08-18 12:05:00|4936|4934.5|4934|4932.5|4941|4939.5|4933|4931.5|13116
1660824600000|2022-08-18 12:10:00|4933.5|4933|4938|4937|4940|4939|4932.5|4931.5|6991
1660824900000|2022-08-18 12:15:00|4937.5|4936.5|4939|4937.5|4942|4941|4937|4935.5|8341
1660825200000|2022-08-18 12:20:00|4938.5|4937|4935|4934.5|4940|4939|4934|4933|6462
1660825500000|2022-08-18 12:25:00|4935.5|4935|4939.5|4938.5|4942|4940.5|4935|4934.5|15176
1660825800000|2022-08-18 12:30:00|4939|4938|4939.5|4939|4941.5|4940|4933.5|4932|20231
1660826100000|2022-08-18 12:35:00|4939|4938.5|4933.5|4932.5|4941|4940.5|4932.5|4931.5|10228
1660826400000|2022-08-18 12:40:00|4934|4932|4936|4934.5|4939.5|4938|4933|4932|28489
1660826700000|2022-08-18 12:45:00|4935.5|4934|4940|4939.5|4940|4939.5|4935|4934|6133
1660827000000|2022-08-18 12:50:00|4939.5|4938.5|4943|4941.5|4945|4944.5|4937.5|4936|18253
1660827300000|2022-08-18 12:55:00|4942.5|4942|4943|4941.5|4944.5|4943|4938|4936.5|5387
1660827600000|2022-08-18 13:00:00|4942.5|4941|4944.5|4943.5|4945.5|4944|4939.5|4938.5|5068
1660827900000|2022-08-18 13:05:00|4944|4942.5|4937.5|4936.5|4945.5|4944.5|4936|4935|11407
1660828200000|2022-08-18 13:10:00|4937|4935.5|4936|4935|4939|4938.5|4935|4933.5|4360
1660828500000|2022-08-18 13:15:00|4935.5|4934.5|4926.5|4925.5|4936|4934.5|4924|4922.5|10089
1660828800000|2022-08-18 13:20:00|4926|4924.5|4914.5|4913.5|4927|4926|4910|4908|23295
1660829100000|2022-08-18 13:25:00|4914|4913|4930.5|4928.5|4931|4930|4912.5|4912|22479
1660829400000|2022-08-18 13:30:00|4930|4929|4922.5|4921.5|4934.5|4933|4919|4917.5|43509
1660829700000|2022-08-18 13:35:00|4922|4921|4921|4920|4933.5|4932.5|4919.5|4918.5|17431
1660830000000|2022-08-18 13:40:00|4920.5|4919|4935|4933.5|4936.5|4935.5|4915|4914|67983
1660830300000|2022-08-18 13:45:00|4934.5|4934|4929.5|4928.5|4936|4935|4925|4924|50914
1660830600000|2022-08-18 13:50:00|4929|4928|4930.5|4930|4936|4935.5|4928|4927|34631
1660830900000|2022-08-18 13:55:00|4931|4929.5|4934|4933.5|4937|4936.5|4931|4929.5|18248
1660831200000|2022-08-18 14:00:00|4933|4933|4934|4933.5|4935.5|4934.5|4929|4928|23993
1660831500000|2022-08-18 14:05:00|4933.5|4932.5|4928.5|4927.5|4934|4933|4924|4923|26099
1660831800000|2022-08-18 14:10:00|4928|4928|4940.5|4939|4941.5|4940.5|4928|4928|32583
1660832100000|2022-08-18 14:15:00|4940|4938.5|4943|4942.5|4944|4943.5|4936|4935|27052
1660832400000|2022-08-18 14:20:00|4943.5|4943|4947|4946|4947|4946.5|4940.5|4939.5|26113
1660832700000|2022-08-18 14:25:00|4947.5|4946.5|4945|4944.5|4948.5|4948|4943.5|4942.5|27134
1660833000000|2022-08-18 14:30:00|4945.5|4945|4946|4945.5|4948|4947.5|4942|4941|20524
1660833300000|2022-08-18 14:35:00|4945.5|4945|4944|4943.5|4946.5|4946|4941|4940.5|17980
1660833600000|2022-08-18 14:40:00|4943.5|4943|4941.5|4940.5|4947.5|4946.5|4939.5|4938.5|24101
1660833900000|2022-08-18 14:45:00|4941|4940|4939|4938|4941|4940.5|4935.5|4934.5|26783
1660834200000|2022-08-18 14:50:00|4938.5|4938.5|4944|4943|4944|4943.5|4936|4935|61460
1660834500000|2022-08-18 14:55:00|4943.5|4943.5|4947|4946.5|4948|4947.5|4943.5|4942.5|36519
1660834800000|2022-08-18 15:00:00|4946.5|4946|4944|4943|4948.5|4948|4940.5|4940|546653
1660835100000|2022-08-18 15:05:00|4943.5|4942.5|4941|4940.5|4944|4942.5|4938|4937.5|36649
1660835400000|2022-08-18 15:10:00|4941.5|4941|4943|4942.5|4943|4942.5|4939|4938|17042
1660835700000|2022-08-18 15:15:00|4942.5|4942|4945|4944.5|4946.5|4946|4942.5|4942|29637
1660836000000|2022-08-18 15:20:00|4944.5|4944|4949.5|4949|4951|4950|4943|4942.5|36394
1660836300000|2022-08-18 15:25:00|4949|4948.5|4944|4943.5|4951.5|4950.5|4943|4941.5|40413
1660892400000|2022-08-19 07:00:00|4959|4950|4941|4938.5|4959|4950|4925.5|4921|46287
1660892700000|2022-08-19 07:05:00|4940.5|4940.5|4928|4924.5|4944|4941.5|4924|4922|26608
1660893000000|2022-08-19 07:10:00|4927.5|4925|4942.5|4941|4950|4948|4927.5|4925|30445
1660893300000|2022-08-19 07:15:00|4942|4939|4936.5|4935|4942|4939.5|4926.5|4925|19860
1660893600000|2022-08-19 07:20:00|4936|4934|4935|4934|4937.5|4936|4928|4926|28385
1660893900000|2022-08-19 07:25:00|4934.5|4933|4923|4921.5|4937|4936|4918.5|4917|21018
1660894200000|2022-08-19 07:30:00|4924|4922|4936|4934.5|4936.5|4935.5|4921.5|4920.5|24866
1660894500000|2022-08-19 07:35:00|4935.5|4934|4934|4933|4939|4937.5|4930|4928|20573
1660894800000|2022-08-19 07:40:00|4935|4933.5|4934|4932.5|4941.5|4940.5|4930.5|4929|27337
1660895100000|2022-08-19 07:45:00|4933.5|4933|4941.5|4939.5|4942.5|4941.5|4933.5|4932.5|9263
1660895400000|2022-08-19 07:50:00|4941|4940|4941|4939.5|4941.5|4940.5|4932|4930.5|15691
1660895700000|2022-08-19 07:55:00|4941.5|4940|4941.5|4940|4948|4946.5|4939.5|4938.5|20989
1660896000000|2022-08-19 08:00:00|4941|4940.5|4940.5|4940|4947.5|4946.5|4938|4936|20007
1660896300000|2022-08-19 08:05:00|4941|4941|4938.5|4937|4949|4948|4937|4936|18322
1660896600000|2022-08-19 08:10:00|4938|4936.5|4930.5|4930|4938.5|4938|4926|4924.5|6711
1660896900000|2022-08-19 08:15:00|4931.5|4929.5|4927|4926|4932|4931|4922|4921.5|4723
1660897200000|2022-08-19 08:20:00|4927.5|4924.5|4922|4921|4927.5|4925.5|4918|4917|12743
1660897500000|2022-08-19 08:25:00|4921.5|4921.5|4916|4915|4926.5|4925.5|4913.5|4912.5|11699
1660897800000|2022-08-19 08:30:00|4915.5|4914.5|4903.5|4902|4917|4916|4900.5|4899.5|13920
1660898100000|2022-08-19 08:35:00|4904.5|4902.5|4904|4902.5|4906|4904.5|4899.5|4899|10768
1660898400000|2022-08-19 08:40:00|4903.5|4902|4904.5|4904|4909.5|4908.5|4903|4901|6983
1660898700000|2022-08-19 08:45:00|4905|4904.5|4908.5|4907|4913|4912|4904|4902.5|9244
1660899000000|2022-08-19 08:50:00|4908|4907.5|4917|4916.5|4917|4916.5|4905.5|4905|13896
1660899300000|2022-08-19 08:55:00|4916.5|4916|4926|4924.5|4927.5|4926.5|4914.5|4913.5|13766
1660899600000|2022-08-19 09:00:00|4925.5|4925|4913|4911.5|4926|4925|4909.5|4907.5|8467
1660899900000|2022-08-19 09:05:00|4912.5|4911|4914|4913.5|4919|4917.5|4912|4910.5|9551
1660900500000|2022-08-19 09:15:00|4916|4915|4925.5|4924.5|4930.5|4929.5|4913|4911.5|25515
1660900800000|2022-08-19 09:20:00|4925|4923.5|4915|4913.5|4926|4924|4913|4912|13288
1660901100000|2022-08-19 09:25:00|4916|4914|4923.5|4922.5|4926.5|4925|4912.5|4912|12901
1660901400000|2022-08-19 09:30:00|4923|4922|4927|4925.5|4929|4927|4920|4919|8085
1660901700000|2022-08-19 09:35:00|4926.5|4925|4930.5|4929|4930.5|4929.5|4921.5|4919.5|8755
1660902000000|2022-08-19 09:40:00|4930|4928.5|4931.5|4930|4935.5|4933.5|4929|4928|8221
1660902300000|2022-08-19 09:45:00|4932.5|4929.5|4937.5|4936.5|4939|4937.5|4931|4929.5|9758
1660902600000|2022-08-19 09:50:00|4937|4936|4926|4925|4937.5|4936|4925|4924.5|26392
1660902900000|2022-08-19 09:55:00|4927|4925.5|4924.5|4923|4929.5|4928|4922.5|4922|23457
1660903200000|2022-08-19 10:00:00|4924|4922.5|4919|4917.5|4928.5|4927|4917|4915.5|13673
1660903500000|2022-08-19 10:05:00|4918.5|4918|4914|4912.5|4920.5|4919|4912.5|4911.5|11522
1660903800000|2022-08-19 10:10:00|4913.5|4911.5|4905|4903.5|4913.5|4912|4902|4901|17020
1660904100000|2022-08-19 10:15:00|4904.5|4904|4912|4911.5|4913.5|4913|4904.5|4903.5|11414
1660904400000|2022-08-19 10:20:00|4912.5|4910.5|4914|4912.5|4917|4915.5|4909.5|4908.5|6901
1660904700000|2022-08-19 10:25:00|4913.5|4912|4914|4912|4915|4913.5|4907.5|4906|6671
1660905000000|2022-08-19 10:30:00|4913.5|4912.5|4914|4912.5|4916|4914.5|4909|4908|3918
1660905300000|2022-08-19 10:35:00|4914.5|4911.5|4903.5|4901.5|4916|4915|4903|4901.5|16375
1660905600000|2022-08-19 10:40:00|4904|4902|4901|4900|4909|4907|4899.5|4898.5|7679
1660905900000|2022-08-19 10:45:00|4900.5|4899.5|4902.5|4901|4903.5|4902.5|4899.5|4897.5|15367
1660906200000|2022-08-19 10:50:00|4902|4900.5|4901|4900|4907|4905.5|4899.5|4898.5|13309
1660906500000|2022-08-19 10:55:00|4900.5|4899.5|4901.5|4900|4906|4904.5|4900|4898.5|7801
1660906800000|2022-08-19 11:00:00|4902|4900.5|4902|4901|4907|4905.5|4900|4898.5|18852
1660907100000|2022-08-19 11:05:00|4902.5|4900.5|4902|4900|4904|4903|4899|4898|19692
1660907400000|2022-08-19 11:10:00|4901.5|4900.5|4923.5|4922|4923.5|4922|4900|4899.5|44229
1660907700000|2022-08-19 11:15:00|4923|4921|4921|4919|4931.5|4928.5|4918.5|4916|11325
1660908000000|2022-08-19 11:20:00|4921.5|4919.5|4924|4922.5|4927|4926.5|4919|4917|4353
1660908300000|2022-08-19 11:25:00|4923.5|4922|4932|4931|4934|4933|4923|4922|5399
1660908600000|2022-08-19 11:30:00|4932.5|4931.5|4926|4924|4940|4939.5|4926|4924|13409
1660908900000|2022-08-19 11:35:00|4925.5|4923.5|4930.5|4929.5|4932.5|4930|4924.5|4922.5|3246
1660909200000|2022-08-19 11:40:00|4930|4929|4937.5|4935.5|4937.5|4935.5|4928.5|4927|2488
1660909500000|2022-08-19 11:45:00|4937|4935|4937|4935|4939|4937.5|4932|4930.5|5310
1660909800000|2022-08-19 11:50:00|4936.5|4934.5|4932.5|4931|4941|4939.5|4929|4928.5|77210
1660910100000|2022-08-19 11:55:00|4932|4930.5|4940.5|4938.5|4941.5|4939.5|4930|4928.5|8756
1660910400000|2022-08-19 12:00:00|4940|4938|4939|4937.5|4940.5|4938.5|4934|4933|5338
1660910700000|2022-08-19 12:05:00|4939.5|4938|4934|4933|4941|4939.5|4933|4931.5|3815
1660911000000|2022-08-19 12:10:00|4934.5|4933.5|4934|4933|4936|4934.5|4928|4927.5|4376
1660911300000|2022-08-19 12:15:00|4935|4933.5|4939.5|4938.5|4940|4938.5|4933.5|4931.5|2992
1660911600000|2022-08-19 12:20:00|4940|4938|4930.5|4929|4941.5|4940|4930|4929|4404
1660911900000|2022-08-19 12:25:00|4930|4928.5|4927.5|4926.5|4932.5|4931|4926.5|4924.5|4264
1660912200000|2022-08-19 12:30:00|4928|4926|4924.5|4923|4928.5|4927.5|4922.5|4920.5|7576
1660912500000|2022-08-19 12:35:00|4924|4923.5|4929.5|4929|4932.5|4932|4924|4922.5|6876
1660912800000|2022-08-19 12:40:00|4930|4929.5|4931|4929.5|4934.5|4933.5|4929.5|4928.5|11025
1660913100000|2022-08-19 12:45:00|4930.5|4929|4928|4927|4931.5|4930.5|4927|4926.5|4363
1660913400000|2022-08-19 12:50:00|4927.5|4926.5|4928.5|4927.5|4929.5|4929|4925|4924.5|6235
1660913700000|2022-08-19 12:55:00|4929.5|4928|4921.5|4920|4929.5|4928|4919|4918|5497
1660914000000|2022-08-19 13:00:00|4922|4920.5|4923|4922|4926.5|4925.5|4920|4919|6240
1660914300000|2022-08-19 13:05:00|4922.5|4921.5|4924.5|4923.5|4926.5|4925.5|4920|4919|6171
1660914600000|2022-08-19 13:10:00|4925.5|4924|4933.5|4932.5|4934.5|4933.5|4925.5|4924|11026
1660914900000|2022-08-19 13:15:00|4933|4932|4935|4934|4936.5|4935|4930|4929|19217
1660915200000|2022-08-19 13:20:00|4934.5|4933.5|4940.5|4939.5|4942.5|4941.5|4934|4932.5|12452
1660915500000|2022-08-19 13:25:00|4942|4940|4956.5|4955.5|4957|4956|4939.5|4938|56272
1660915800000|2022-08-19 13:30:00|4957|4956|4940.5|4939.5|4967|4966.5|4940|4938|82878
1660916100000|2022-08-19 13:35:00|4941|4939|4941.5|4940|4950.5|4949|4939.5|4938|41619
1660916400000|2022-08-19 13:40:00|4941|4939.5|4932|4930.5|4946.5|4945|4930|4929|25238
1660916700000|2022-08-19 13:45:00|4931.5|4930|4924.5|4923|4935.5|4934.5|4920|4918.5|31609
1660917000000|2022-08-19 13:50:00|4924|4923.5|4920.5|4919.5|4928|4926.5|4918.5|4917|20945
1660917300000|2022-08-19 13:55:00|4921|4920|4921|4920|4932|4931.5|4919.5|4918.5|32091
1660917600000|2022-08-19 14:00:00|4920.5|4920.5|4924|4923|4925.5|4924.5|4916.5|4915|16565
1660917900000|2022-08-19 14:05:00|4924.5|4923.5|4917|4916|4928.5|4928|4916.5|4915.5|14690
1660918200000|2022-08-19 14:10:00|4917.5|4916.5|4924|4923|4925|4923.5|4916.5|4915.5|18242
1660918500000|2022-08-19 14:15:00|4923.5|4922.5|4934|4933|4938|4936.5|4919.5|4918.5|18700
1660918800000|2022-08-19 14:20:00|4933.5|4932.5|4929.5|4928.5|4941|4940|4929.5|4928.5|12818
1660919100000|2022-08-19 14:25:00|4929|4929|4930.5|4929.5|4932.5|4931.5|4926.5|4925|15199
1660919400000|2022-08-19 14:30:00|4931|4929|4928.5|4927.5|4934.5|4933.5|4926.5|4925|14893
1660919700000|2022-08-19 14:35:00|4928|4927|4923|4921.5|4928.5|4927|4921.5|4920.5|10592
1660920000000|2022-08-19 14:40:00|4922.5|4922|4919.5|4918.5|4924|4923|4917.5|4917|15380
1660920300000|2022-08-19 14:45:00|4920|4919|4921|4920|4927|4926|4919.5|4919|156821
1660920600000|2022-08-19 14:50:00|4921.5|4920.5|4916.5|4915.5|4923.5|4922.5|4915.5|4915|145631
1660920900000|2022-08-19 14:55:00|4917|4915|4911.5|4910.5|4919.5|4919|4911|4910|42878
1660921200000|2022-08-19 15:00:00|4912|4911|4915|4914.5|4917.5|4916.5|4911|4910.5|22091
1660921500000|2022-08-19 15:05:00|4914.5|4914|4910|4909|4915.5|4915|4907.5|4906.5|23097
1660921800000|2022-08-19 15:10:00|4909.5|4908.5|4914.5|4914|4915|4914.5|4907|4906.5|33682
1660922100000|2022-08-19 15:15:00|4915|4914.5|4917|4916|4917.5|4917|4912.5|4911.5|24231
1660922400000|2022-08-19 15:20:00|4917.5|4916.5|4908.5|4907.5|4918|4917.5|4907|4906|43427
1660922700000|2022-08-19 15:25:00|4908|4908|4907.5|4906.5|4910|4909.5|4905.5|4905|26856
1661151600000|2022-08-22 07:00:00|4907|4903|4912.5|4909.5|4913|4910.5|4888.5|4886|25385
1661151900000|2022-08-22 07:05:00|4912|4909|4912|4910|4920|4918|4908|4905|29146
1661152200000|2022-08-22 07:10:00|4912.5|4909.5|4910.5|4908.5|4918.5|4917.5|4909|4906.5|50764
1661152500000|2022-08-22 07:15:00|4911|4909|4904.5|4903.5|4913.5|4911.5|4902|4900|24805
1661152800000|2022-08-22 07:20:00|4904|4902|4902.5|4901|4906.5|4905.5|4900|4898|25380
1661153100000|2022-08-22 07:25:00|4902|4900.5|4887.5|4885|4902.5|4901|4887.5|4885|49559
1661153400000|2022-08-22 07:30:00|4888.5|4885.5|4885.5|4884|4889|4888|4879|4876.5|24698
1661153700000|2022-08-22 07:35:00|4886|4884.5|4902|4900|4905|4904|4886|4884.5|17988
1661154000000|2022-08-22 07:40:00|4902.5|4900.5|4903|4901.5|4905.5|4904.5|4900.5|4899.5|12252
1661154300000|2022-08-22 07:45:00|4904|4902|4900|4898|4906.5|4906|4900|4898|12672
1661154600000|2022-08-22 07:50:00|4899.5|4897.5|4886.5|4885|4899.5|4897.5|4886|4883.5|14839
1661154900000|2022-08-22 07:55:00|4886|4884.5|4887.5|4885.5|4894.5|4893.5|4883|4881.5|10655
1661155200000|2022-08-22 08:00:00|4888|4886|4877|4875|4894.5|4893|4874.5|4873.5|13311
1661155500000|2022-08-22 08:05:00|4876.5|4874.5|4878.5|4877.5|4881|4879.5|4874|4872.5|21708
1661155800000|2022-08-22 08:10:00|4878|4877|4877.5|4876|4879|4878.5|4874.5|4873|25897
1661156100000|2022-08-22 08:15:00|4877|4875.5|4876.5|4875.5|4883|4882|4874.5|4873.5|12428
1661156400000|2022-08-22 08:20:00|4876|4875|4876|4874.5|4880.5|4878.5|4874.5|4873|6654
1661156700000|2022-08-22 08:25:00|4876.5|4875|4877|4875.5|4879|4878|4875|4873.5|11823
1661157000000|2022-08-22 08:30:00|4876.5|4876|4875.5|4875|4878.5|4877.5|4874.5|4873|18396
1661157300000|2022-08-22 08:35:00|4875|4874|4875.5|4874.5|4879|4878.5|4871.5|4870|22454
1661157600000|2022-08-22 08:40:00|4876|4874|4873|4871|4876|4875.5|4869|4868|7501
1661157900000|2022-08-22 08:45:00|4872.5|4871.5|4877|4876.5|4879.5|4878.5|4872|4871|5684
1661158200000|2022-08-22 08:50:00|4877.5|4876|4877|4876|4880.5|4879.5|4876|4874.5|6937
1661158500000|2022-08-22 08:55:00|4876.5|4875|4879.5|4878|4879.5|4879|4874|4872.5|7096
1661158800000|2022-08-22 09:00:00|4879|4877|4875|4873.5|4879|4877|4872|4870.5|4220
1661159100000|2022-08-22 09:05:00|4874.5|4874|4874.5|4873|4877|4876|4872.5|4871.5|5586
1661159400000|2022-08-22 09:10:00|4874|4872.5|4868.5|4867.5|4877|4876|4867.5|4866|5349
1661159700000|2022-08-22 09:15:00|4868|4867|4871|4869.5|4872|4870.5|4863|4861.5|6517
1661160000000|2022-08-22 09:20:00|4871.5|4870|4860.5|4859|4871.5|4870|4859.5|4858|3251
1661160300000|2022-08-22 09:25:00|4860|4858|4856|4855|4862|4860|4856|4854.5|9382
1661160600000|2022-08-22 09:30:00|4855.5|4854|4846.5|4845|4857|4855.5|4845.5|4844|9254
1661160900000|2022-08-22 09:35:00|4847|4844.5|4840.5|4839.5|4849.5|4848|4838|4836.5|12509
1661161200000|2022-08-22 09:40:00|4840|4839|4839.5|4838|4843.5|4842|4838|4837|5183
1661161500000|2022-08-22 09:45:00|4840|4838.5|4853|4852|4856.5|4855.5|4840|4838.5|4927
1661161800000|2022-08-22 09:50:00|4853.5|4852.5|4865.5|4864|4865.5|4864|4853.5|4852|6620
1661162100000|2022-08-22 09:55:00|4865|4863.5|4856|4855|4865.5|4863.5|4856|4855|8653
1661162400000|2022-08-22 10:00:00|4856.5|4855.5|4858|4856|4863|4861.5|4856|4855.5|6586
1661162700000|2022-08-22 10:05:00|4858.5|4856.5|4863|4862|4863|4862.5|4857|4855.5|5555
1661163000000|2022-08-22 10:10:00|4862.5|4861.5|4907|4905.5|4908|4905.5|4862.5|4861.5|74787
1661163300000|2022-08-22 10:15:00|4907.5|4905|4897.5|4895.5|4908|4905|4887.5|4885|39584
1661163600000|2022-08-22 10:20:00|4897|4895|4903.5|4902|4907|4905.5|4896|4894|13224
1661163900000|2022-08-22 10:25:00|4904.5|4902.5|4900.5|4898.5|4904.5|4902.5|4892.5|4891.5|17914
1661164200000|2022-08-22 10:30:00|4900|4897.5|4898|4896|4902|4900.5|4896|4893.5|7842
1661164500000|2022-08-22 10:35:00|4897.5|4896.5|4899|4897.5|4899.5|4898|4895|4893.5|12973
1661164800000|2022-08-22 10:40:00|4899.5|4898|4888.5|4886.5|4900|4898.5|4887|4886|11808
1661165100000|2022-08-22 10:45:00|4889|4887|4898|4896|4898.5|4897|4887|4886|8819
1661165400000|2022-08-22 10:50:00|4898.5|4896.5|4895|4893.5|4903.5|4902.5|4894|4892.5|6515
1661165700000|2022-08-22 10:55:00|4895.5|4894|4892.5|4891|4899.5|4898.5|4892.5|4891|7861
1661166000000|2022-08-22 11:00:00|4893|4891.5|4899|4897.5|4899.5|4898.5|4893|4891.5|8218
1661166300000|2022-08-22 11:05:00|4899.5|4898|4898|4897|4904|4903|4895|4893.5|10303
1661166600000|2022-08-22 11:10:00|4897.5|4896.5|4897.5|4896|4902.5|4901|4896.5|4895.5|8971
1661166900000|2022-08-22 11:15:00|4897|4895.5|4894|4893|4899.5|4898.5|4891.5|4891|14601
1661167200000|2022-08-22 11:20:00|4894.5|4893.5|4898.5|4898|4904.5|4903.5|4894.5|4893.5|4708
1661167500000|2022-08-22 11:25:00|4898|4897|4901.5|4900|4902|4901|4896|4895.5|5167
1661167800000|2022-08-22 11:30:00|4901|4899.5|4894|4893|4901|4899.5|4891|4890|6277
1661168100000|2022-08-22 11:35:00|4893.5|4892|4890|4888.5|4895.5|4894|4886.5|4885|6006
1661168400000|2022-08-22 11:40:00|4889.5|4888|4889|4888|4890.5|4889|4882.5|4882|8998
1661168700000|2022-08-22 11:45:00|4890|4888.5|4894|4893.5|4895|4894|4887|4885.5|6138
1661169000000|2022-08-22 11:50:00|4894.5|4894|4892|4891.5|4902|4901.5|4889|4887.5|69630
1661169300000|2022-08-22 11:55:00|4893|4892|4891|4890|4896.5|4895.5|4891|4890|6661
1661169600000|2022-08-22 12:00:00|4891.5|4890.5|4887|4886|4896.5|4894.5|4884|4882.5|8124
1661169900000|2022-08-22 12:05:00|4887.5|4885.5|4890|4888.5|4890.5|4889.5|4886|4885.5|7332
1661170200000|2022-08-22 12:10:00|4889.5|4888|4892.5|4891|4893|4891.5|4886.5|4885|3089
1661170500000|2022-08-22 12:15:00|4893.5|4891.5|4895.5|4894|4898|4897|4892.5|4891.5|5448
1661170800000|2022-08-22 12:20:00|4895|4894.5|4898|4897|4898|4897.5|4895|4894|2810
1661171100000|2022-08-22 12:25:00|4897.5|4896|4888.5|4887|4898|4896.5|4887.5|4886|3957
1661171400000|2022-08-22 12:30:00|4888|4886.5|4879|4878|4888.5|4887|4879|4877.5|25007
1661171700000|2022-08-22 12:35:00|4878.5|4877.5|4880.5|4879|4882|4880.5|4876.5|4875.5|3255
1661172000000|2022-08-22 12:40:00|4880|4879.5|4884|4883|4887|4885.5|4877|4876.5|29374
1661172300000|2022-08-22 12:45:00|4883.5|4883.5|4893.5|4892.5|4894.5|4893|4883.5|4882.5|12283
1661172600000|2022-08-22 12:50:00|4893|4892|4894.5|4893|4895.5|4894|4889.5|4888.5|8474
1661172900000|2022-08-22 12:55:00|4895|4893.5|4898|4897|4899.5|4899|4892|4891|12311
1661173200000|2022-08-22 13:00:00|4897.5|4896.5|4901.5|4900.5|4902.5|4901|4891|4890|16908
1661173500000|2022-08-22 13:05:00|4901|4899.5|4903|4902|4906.5|4905|4896|4895.5|15351
1661173800000|2022-08-22 13:10:00|4902.5|4901.5|4902|4901|4906.5|4905.5|4901|4900|15654
1661174100000|2022-08-22 13:15:00|4901.5|4900.5|4897|4896|4905|4904|4895|4894.5|28811
1661174400000|2022-08-22 13:20:00|4897.5|4896.5|4901|4900.5|4902|4900.5|4894|4893|14790
1661174700000|2022-08-22 13:25:00|4902|4901|4907|4906|4908.5|4907.5|4900.5|4900|16555
1661175000000|2022-08-22 13:30:00|4906.5|4905|4908.5|4907.5|4913|4912.5|4901.5|4900.5|40619
1661175300000|2022-08-22 13:35:00|4908|4907|4905.5|4904.5|4909|4908|4898|4897|44086
1661175600000|2022-08-22 13:40:00|4906|4905|4902.5|4901.5|4906|4905.5|4893|4892.5|37058
1661175900000|2022-08-22 13:45:00|4902|4901|4898.5|4897|4904|4903|4897.5|4896.5|14522
1661176200000|2022-08-22 13:50:00|4898|4897.5|4901|4900.5|4901.5|4900.5|4894|4892.5|28843
1661176500000|2022-08-22 13:55:00|4901.5|4900|4903|4902.5|4906.5|4905.5|4899|4898.5|18969
1661176800000|2022-08-22 14:00:00|4902.5|4901|4902.5|4901.5|4904|4903|4898|4897|16474
1661177100000|2022-08-22 14:05:00|4903|4902|4904|4903|4907.5|4906.5|4901.5|4901|23237
1661177400000|2022-08-22 14:10:00|4903.5|4902.5|4911.5|4910|4913|4912|4903|4902|21333
1661177700000|2022-08-22 14:15:00|4912.5|4910.5|4914.5|4913.5|4915|4914.5|4907.5|4907|15062
1661178000000|2022-08-22 14:20:00|4915|4914|4904.5|4904|4915|4914.5|4904.5|4904|7867
1661178300000|2022-08-22 14:25:00|4904|4903|4902.5|4901.5|4906|4905.5|4899.5|4899|18833
1661178600000|2022-08-22 14:30:00|4903|4901|4907|4906|4908|4907|4901.5|4901|12262
1661178900000|2022-08-22 14:35:00|4907.5|4906.5|4917.5|4916.5|4918.5|4917|4905.5|4904.5|16268
1661179200000|2022-08-22 14:40:00|4918|4917|4920|4919.5|4928.5|4927.5|4916.5|4915.5|19572
1661179500000|2022-08-22 14:45:00|4920.5|4919|4920|4919.5|4921.5|4920.5|4914|4913|98053
1661179800000|2022-08-22 14:50:00|4920.5|4920|4921.5|4921|4921.5|4921|4917.5|4916.5|15239
1661180100000|2022-08-22 14:55:00|4921|4920.5|4929|4928|4930|4929.5|4919.5|4918.5|14978
1661180400000|2022-08-22 15:00:00|4928.5|4928.5|4942.5|4941|4944|4943|4927.5|4927|34556
1661180700000|2022-08-22 15:05:00|4943|4941.5|4945.5|4944.5|4949|4948|4940.5|4940|16481
1661181000000|2022-08-22 15:10:00|4945|4945|4949|4948|4951|4950.5|4943|4942|29661
1661181300000|2022-08-22 15:15:00|4948.5|4947.5|4947.5|4947|4949.5|4949|4944.5|4943.5|27498
1661181600000|2022-08-22 15:20:00|4947|4946.5|4947.5|4947|4949|4948|4941.5|4940.5|22463
1661181900000|2022-08-22 15:25:00|4947|4946.5|4948.5|4947.5|4951.5|4950|4947|4946|27158
1661238000000|2022-08-23 07:00:00|4923.5|4910.5|4937|4934.5|4940|4934.5|4922|4910.5|39351
1661238300000|2022-08-23 07:05:00|4937.5|4935|4939.5|4937.5|4944|4941.5|4925|4922|42559
1661238600000|2022-08-23 07:10:00|4939|4936.5|4933|4930|4940|4939|4929|4926|34242
1661238900000|2022-08-23 07:15:00|4932|4929.5|4943|4941|4956|4954.5|4928|4926.5|36359
1661239200000|2022-08-23 07:20:00|4943.5|4941.5|4949.5|4948|4950|4949.5|4942|4938.5|28967
1661239500000|2022-08-23 07:25:00|4949|4948.5|4948.5|4946.5|4951|4949.5|4940|4939|31156
1661239800000|2022-08-23 07:30:00|4949|4947|4950.5|4949|4956.5|4955.5|4947.5|4945|21899
1661240100000|2022-08-23 07:35:00|4951|4949.5|4961|4959.5|4964.5|4963|4947.5|4945.5|15381
1661240400000|2022-08-23 07:40:00|4961.5|4960|4964.5|4963.5|4967|4966|4957.5|4955|15193
1661240700000|2022-08-23 07:45:00|4965.5|4964|4969|4967.5|4978|4976|4965.5|4964|15408
1661241000000|2022-08-23 07:50:00|4970|4968|4975.5|4974.5|4980|4978|4969|4966.5|11203
1661241300000|2022-08-23 07:55:00|4975|4973.5|4968.5|4967|4976|4975|4968|4966|6832
1661241600000|2022-08-23 08:00:00|4968|4966.5|4963|4962.5|4972.5|4970.5|4962.5|4960.5|12668
1661241900000|2022-08-23 08:05:00|4963.5|4963|4965.5|4963.5|4971|4969|4961.5|4960.5|6060
1661242200000|2022-08-23 08:10:00|4965|4963|4956|4955|4971.5|4969.5|4955|4953.5|5614
1661242500000|2022-08-23 08:15:00|4956.5|4955.5|4959|4958|4961|4959.5|4955.5|4954.5|3971
1661242800000|2022-08-23 08:20:00|4960|4958.5|4953|4952|4960.5|4959.5|4948.5|4947|11291
1661243100000|2022-08-23 08:25:00|4952.5|4951.5|4951.5|4950|4959|4957.5|4950|4948|6886
1661243400000|2022-08-23 08:30:00|4951|4950.5|4953.5|4952|4957|4955.5|4946.5|4945.5|13788
1661243700000|2022-08-23 08:35:00|4954|4952.5|4951|4950.5|4956|4954|4948|4946|3511
1661244000000|2022-08-23 08:40:00|4950.5|4950|4956|4955|4959|4957.5|4950|4948.5|5635
1661244300000|2022-08-23 08:45:00|4955.5|4954|4952.5|4952|4958|4956.5|4950|4948|6484
1661244600000|2022-08-23 08:50:00|4952|4951.5|4951.5|4950.5|4954|4952.5|4946.5|4945|13624
1661244900000|2022-08-23 08:55:00|4952|4951|4949.5|4949|4953|4952.5|4947.5|4946|11098
1661245200000|2022-08-23 09:00:00|4950|4948.5|4955.5|4954.5|4958|4956.5|4948|4947.5|5984
1661245500000|2022-08-23 09:05:00|4956|4955|4959|4958|4961.5|4960.5|4955.5|4955|6285
1661245800000|2022-08-23 09:10:00|4958.5|4956.5|4961.5|4960.5|4963.5|4962.5|4951.5|4950.5|9312
1661246100000|2022-08-23 09:15:00|4962|4961|4966|4965|4975.5|4973.5|4961.5|4961|16494
1661246400000|2022-08-23 09:20:00|4966.5|4965.5|4965.5|4964.5|4969|4968.5|4963.5|4963|7672
1661246700000|2022-08-23 09:25:00|4966|4965|4973|4972.5|4977|4975|4965.5|4964|14626
1661247000000|2022-08-23 09:30:00|4972.5|4971.5|4958.5|4957.5|4975|4973.5|4956|4955.5|8289
1661247300000|2022-08-23 09:35:00|4959|4958|4959|4958|4961.5|4960|4952.5|4951|46736
1661247600000|2022-08-23 09:40:00|4958.5|4957.5|4958.5|4957.5|4961.5|4960.5|4956.5|4955.5|4894
1661247900000|2022-08-23 09:45:00|4959|4958|4966|4965|4967|4966.5|4959|4957.5|8837
1661248200000|2022-08-23 09:50:00|4965.5|4965.5|4970|4969.5|4971|4970|4965|4964|8707
1661248500000|2022-08-23 09:55:00|4969.5|4969|4972.5|4972|4974.5|4973|4966|4965.5|9158
1661248800000|2022-08-23 10:00:00|4972|4971.5|4965|4964|4972.5|4972|4965|4964|27414
1661249100000|2022-08-23 10:05:00|4965.5|4964.5|4966|4964.5|4968|4967|4961.5|4960.5|8177
1661249400000|2022-08-23 10:10:00|4966.5|4965|4969.5|4968.5|4970|4969.5|4966.5|4965|5591
1661249700000|2022-08-23 10:15:00|4970|4969|4968|4967|4973.5|4972|4967.5|4967|8245
1661250000000|2022-08-23 10:20:00|4967.5|4967.5|4969.5|4968.5|4971.5|4970.5|4966.5|4966|11306
1661250300000|2022-08-23 10:25:00|4970|4969|4968|4967|4973.5|4972|4968|4967|7156
1661250600000|2022-08-23 10:30:00|4967.5|4967.5|4973|4972|4975|4974.5|4967.5|4967.5|12534
1661250900000|2022-08-23 10:35:00|4972.5|4971|4968|4967.5|4973|4972.5|4966.5|4965.5|34790
1661251200000|2022-08-23 10:40:00|4968.5|4968|4976|4975|4976|4975|4968.5|4968|16724
1661251500000|2022-08-23 10:45:00|4975.5|4974.5|4972|4971|4976|4975|4969.5|4968|8122
1661251800000|2022-08-23 10:50:00|4971.5|4971.5|4970|4969|4972|4971.5|4968.5|4967.5|4628
1661252100000|2022-08-23 10:55:00|4969.5|4968.5|4965|4964|4972|4971|4965|4964|10020
1661252400000|2022-08-23 11:00:00|4964.5|4963.5|4952|4951|4965.5|4964.5|4950.5|4949|9941
1661252700000|2022-08-23 11:05:00|4952.5|4951.5|4940.5|4940|4954.5|4953|4940|4938.5|9413
1661253000000|2022-08-23 11:10:00|4940|4939.5|4936.5|4935.5|4941.5|4940.5|4934|4933|12523
1661253300000|2022-08-23 11:15:00|4936|4935|4940.5|4938.5|4940.5|4938.5|4931|4929.5|13281
1661253600000|2022-08-23 11:20:00|4941|4939|4947|4946|4948|4946.5|4940.5|4939|11634
1661253900000|2022-08-23 11:25:00|4946.5|4946.5|4944.5|4944|4949|4947|4939.5|4939|7881
1661254200000|2022-08-23 11:30:00|4944|4943.5|4926|4925.5|4944.5|4944|4924.5|4923.5|23352
1661254500000|2022-08-23 11:35:00|4925.5|4925|4929|4927.5|4931.5|4931|4923.5|4922|22177
1661254800000|2022-08-23 11:40:00|4928.5|4926.5|4929.5|4929|4935.5|4934|4927|4925.5|15534
1661255100000|2022-08-23 11:45:00|4930|4929.5|4930|4929|4933|4931.5|4925|4923.5|17689
1661255400000|2022-08-23 11:50:00|4929.5|4928.5|4931|4930|4936.5|4934.5|4927.5|4926.5|12827
1661255700000|2022-08-23 11:55:00|4930.5|4930.5|4927.5|4926|4931|4930.5|4922.5|4922|9560
1661256000000|2022-08-23 12:00:00|4927|4926.5|4928|4927|4930|4929|4924.5|4923|8777
1661256300000|2022-08-23 12:05:00|4928.5|4927.5|4927|4926.5|4935.5|4934.5|4926.5|4925|21664
1661256600000|2022-08-23 12:10:00|4927.5|4927|4929.5|4928.5|4931|4929.5|4927.5|4926.5|4378
1661256900000|2022-08-23 12:15:00|4929|4927.5|4934.5|4934|4937|4935|4927|4925.5|16166
1661257200000|2022-08-23 12:20:00|4934|4933.5|4932.5|4932|4934.5|4933.5|4928.5|4927.5|9319
1661257500000|2022-08-23 12:25:00|4933|4932.5|4934|4933.5|4936.5|4935.5|4928.5|4927.5|13411
1661257800000|2022-08-23 12:30:00|4933.5|4932.5|4930.5|4930|4935|4933.5|4926.5|4926|14945
1661258100000|2022-08-23 12:35:00|4930|4929.5|4922|4920.5|4930.5|4930|4921|4920|18103
1661258400000|2022-08-23 12:40:00|4923|4921|4930|4929|4935|4933.5|4922|4920.5|15831
1661258700000|2022-08-23 12:45:00|4930.5|4929.5|4928.5|4928|4937|4935.5|4925.5|4925|24942
1661259000000|2022-08-23 12:50:00|4928|4927.5|4934.5|4933.5|4936.5|4935|4928|4927.5|19296
1661259300000|2022-08-23 12:55:00|4935|4934|4934.5|4934|4936.5|4935|4930.5|4929|13927
1661259600000|2022-08-23 13:00:00|4935|4934.5|4934|4933|4936|4935|4932|4931|10513
1661259900000|2022-08-23 13:05:00|4934.5|4933.5|4936.5|4936|4936.5|4936|4933.5|4932.5|11103
1661260200000|2022-08-23 13:10:00|4936|4935.5|4943.5|4943|4944.5|4943.5|4936|4935|11442
1661260500000|2022-08-23 13:15:00|4944.5|4943.5|4949.5|4948.5|4952|4951|4943.5|4943|12938
1661260800000|2022-08-23 13:20:00|4950|4949|4953.5|4953|4955|4953.5|4948.5|4948|8333
1661261100000|2022-08-23 13:25:00|4954|4953.5|4956.5|4955|4957.5|4955.5|4947.5|4946|29804
1661261400000|2022-08-23 13:30:00|4956|4955.5|4979.5|4978.5|4982|4980|4956|4955|92839
1661261700000|2022-08-23 13:35:00|4980|4979|4978.5|4977.5|4985|4984|4977.5|4976.5|47114
1661262000000|2022-08-23 13:40:00|4979|4978|4986.5|4986|4993|4991.5|4972|4971|37432
1661262300000|2022-08-23 13:45:00|4986|4985|4983.5|4982.5|4995.5|4994.5|4982|4979|85619
1661262600000|2022-08-23 13:50:00|4984.5|4983|4996|4995|5004|5002|4983.5|4982.5|36969
1661262900000|2022-08-23 13:55:00|4996.5|4995.5|5001|5000|5004|5002|4995.5|4994.5|29062
1661263200000|2022-08-23 14:00:00|5000|4999.5|4999|4998|5010|5008|4996.5|4995|36795
1661263500000|2022-08-23 14:05:00|4999.5|4998.5|5021|5020|5022|5021|4999.5|4998.5|38711
1661263800000|2022-08-23 14:10:00|5022|5019|5001|5000|5022|5021|5000|4999|63246
1661264100000|2022-08-23 14:15:00|5002|5001|5006|5005|5007|5006|4998|4997|54638
1661264400000|2022-08-23 14:20:00|5005|5004|5008|5007|5019|5018|5005|5004|58666
1661264700000|2022-08-23 14:25:00|5007|5006|5003|5001|5009|5007|5001|5000|35159
1661265000000|2022-08-23 14:30:00|5002|5002|5016|5015|5019|5017|4999|4998|70741
1661265300000|2022-08-23 14:35:00|5017|5014|5012|5010|5018|5016|5008|5007|25516
1661265600000|2022-08-23 14:40:00|5011|5011|5012|5011|5016|5015|5008|5007|15264
1661265900000|2022-08-23 14:45:00|5013|5012|5028|5027|5031|5030|5008|5007|34249
1661266200000|2022-08-23 14:50:00|5029|5028|5028|5026|5038|5037|5025|5023|75281
1661266500000|2022-08-23 14:55:00|5027|5025|5030|5029|5031|5030|5025|5024|236329
1661266800000|2022-08-23 15:00:00|5029|5028|5023|5022|5031|5030|5016|5015|31369
1661267100000|2022-08-23 15:05:00|5022|5021|5030|5029|5032|5031|5022|5021|25030
1661267400000|2022-08-23 15:10:00|5031|5030|5037|5036|5037|5036|5030|5029|51406
1661267700000|2022-08-23 15:15:00|5038|5037|5035|5034|5043|5042|5035|5034|39734
1661268000000|2022-08-23 15:20:00|5034|5033|5043|5042|5043|5042|5033|5032|35685
1661268300000|2022-08-23 15:25:00|5042|5041|5040|5038|5048|5047|5037|5035|55070
1661324400000|2022-08-24 07:00:00|4982|4977.5|4995.5|4991.5|4999|4994|4967|4960.5|103341
1661324700000|2022-08-24 07:05:00|4995|4991|4980.5|4978|5003|5000|4977.5|4973.5|35027
1661325000000|2022-08-24 07:10:00|4981.5|4978.5|4981|4978.5|4988|4986|4972|4971|57399
1661325300000|2022-08-24 07:15:00|4980.5|4979|4971.5|4970|4983|4981|4971|4970|36563
1661325600000|2022-08-24 07:20:00|4971|4970.5|4974|4972.5|4976.5|4974.5|4963.5|4961.5|32107
1661325900000|2022-08-24 07:25:00|4973.5|4971|4953.5|4952|4974|4972.5|4952.5|4950.5|107446
1661326200000|2022-08-24 07:30:00|4954|4952.5|4928|4926.5|4954.5|4953.5|4928|4926.5|21690
1661326500000|2022-08-24 07:35:00|4927.5|4926|4945.5|4944|4946|4944|4925|4921.5|25777
1661326800000|2022-08-24 07:40:00|4946.5|4944.5|4948|4946.5|4954|4951.5|4941.5|4940.5|23242
1661327100000|2022-08-24 07:45:00|4947.5|4946|4946.5|4946|4956|4954.5|4946.5|4944.5|25942
1661327400000|2022-08-24 07:50:00|4946|4945|4943|4941|4948|4946|4940|4938.5|13495
1661327700000|2022-08-24 07:55:00|4943.5|4941.5|4940|4938.5|4946.5|4945|4937.5|4937|19000
1661328000000|2022-08-24 08:00:00|4939.5|4939|4940.5|4938.5|4951.5|4950|4939.5|4938.5|12526
1661328300000|2022-08-24 08:05:00|4940|4939|4937|4934.5|4945.5|4944|4931|4930.5|18178
1661328600000|2022-08-24 08:10:00|4936.5|4935|4946|4944.5|4946|4945|4935.5|4935|4257
1661328900000|2022-08-24 08:15:00|4946.5|4945|4956.5|4955|4959.5|4958.5|4946|4945|23384
1661329200000|2022-08-24 08:20:00|4956|4954.5|4964|4962.5|4965.5|4964|4953.5|4952|19733
1661329500000|2022-08-24 08:25:00|4963.5|4962|4961.5|4960|4967|4965|4959|4957.5|58018
1661329800000|2022-08-24 08:30:00|4962|4960.5|4967.5|4966|4975|4974.5|4961|4960|15656
1661330100000|2022-08-24 08:35:00|4968|4966.5|4974|4973|4981|4980|4968|4966.5|36943
1661330400000|2022-08-24 08:40:00|4974.5|4973.5|4972.5|4971.5|4977|4975.5|4969.5|4968.5|27913
1661330700000|2022-08-24 08:45:00|4972|4970.5|4957.5|4956.5|4972|4970.5|4957|4956|11981
1661331000000|2022-08-24 08:50:00|4958|4957|4956|4955.5|4960|4958.5|4951|4949|12824
1661331300000|2022-08-24 08:55:00|4955.5|4955|4956|4955.5|4956|4955.5|4950.5|4949|8362
1661331600000|2022-08-24 09:00:00|4956.5|4956|4964.5|4963.5|4969.5|4968|4956|4954.5|14403
1661331900000|2022-08-24 09:05:00|4964|4963|4958.5|4957|4964.5|4963|4952.5|4951.5|5949
1661332200000|2022-08-24 09:10:00|4958|4956|4958|4957|4962|4960.5|4955.5|4955|7535
1661332500000|2022-08-24 09:15:00|4957.5|4956.5|4951.5|4950.5|4958|4956.5|4949.5|4948.5|17305
1661332800000|2022-08-24 09:20:00|4951|4951|4958.5|4957.5|4961|4960|4951|4950|17235
1661333100000|2022-08-24 09:25:00|4959|4957|4960.5|4959.5|4961.5|4961|4956.5|4955|16871
1661333400000|2022-08-24 09:30:00|4960|4959|4962|4960.5|4966|4965|4958|4957.5|27424
1661333700000|2022-08-24 09:35:00|4962.5|4961|4958.5|4957|4964|4962.5|4956.5|4955|22324
1661334000000|2022-08-24 09:40:00|4959|4957.5|4957|4956.5|4963|4962|4957|4956.5|86478
1661334300000|2022-08-24 09:45:00|4958|4957|4956|4955|4959.5|4959|4952|4950.5|11429
1661334600000|2022-08-24 09:50:00|4955.5|4955.5|4957.5|4956.5|4960|4959.5|4954.5|4953.5|21309
1661334900000|2022-08-24 09:55:00|4957|4957|4954|4953|4959.5|4958.5|4951|4950|32358
1661335200000|2022-08-24 10:00:00|4953.5|4952.5|4952|4950.5|4957.5|4955.5|4951.5|4950.5|7501
1661335500000|2022-08-24 10:05:00|4951.5|4950|4956|4955|4957.5|4956|4949|4947.5|10473
1661335800000|2022-08-24 10:10:00|4955.5|4954.5|4957.5|4956|4957.5|4956.5|4952.5|4951.5|10701
1661336100000|2022-08-24 10:15:00|4958|4956.5|4956.5|4955.5|4959|4957.5|4952.5|4951.5|6121
1661336400000|2022-08-24 10:20:00|4956|4955|4954|4953|4956.5|4955|4951|4949.5|11600
1661336700000|2022-08-24 10:25:00|4953.5|4952.5|4961|4959|4962|4960.5|4946.5|4945|11207
1661337000000|2022-08-24 10:30:00|4962|4959.5|4960.5|4959.5|4966.5|4965.5|4958.5|4957|18554
1661337300000|2022-08-24 10:35:00|4961|4960|4956|4955|4963.5|4962.5|4956|4955|16724
1661337600000|2022-08-24 10:40:00|4956.5|4955.5|4954|4953|4959|4958|4950|4949|15620
1661337900000|2022-08-24 10:45:00|4953.5|4952.5|4950.5|4949.5|4953.5|4952.5|4946.5|4944.5|10068
1661338200000|2022-08-24 10:50:00|4950|4949|4946.5|4945.5|4950.5|4950|4946|4944.5|12712
1661338500000|2022-08-24 10:55:00|4947|4946|4950.5|4950|4952|4951|4947|4946|13521
1661338800000|2022-08-24 11:00:00|4950|4949.5|4949|4948.5|4954|4953|4947.5|4946|26271
1661339100000|2022-08-24 11:05:00|4948.5|4948|4940|4939|4948.5|4948|4938.5|4937|10184
1661339400000|2022-08-24 11:10:00|4941|4939.5|4955|4954.5|4956.5|4955|4940.5|4939.5|15956
1661339700000|2022-08-24 11:15:00|4956|4955|4956.5|4955.5|4957|4956|4954.5|4952.5|22066
1661340000000|2022-08-24 11:20:00|4957|4956|4965|4963.5|4965.5|4964.5|4956|4955|10700
1661340300000|2022-08-24 11:25:00|4964.5|4963|4963|4962|4969|4967.5|4957.5|4956.5|19223
1661340600000|2022-08-24 11:30:00|4963.5|4962.5|4956.5|4954.5|4964.5|4963|4954.5|4952.5|207413
1661340900000|2022-08-24 11:35:00|4956|4954|4960|4959|4960.5|4959|4952|4951|9294
1661341200000|2022-08-24 11:40:00|4961|4959.5|4957|4955.5|4962|4961|4953|4952|10406
1661341500000|2022-08-24 11:45:00|4957.5|4956|4956.5|4955.5|4959|4958|4955.5|4955|8540
1661341800000|2022-08-24 11:50:00|4956|4955|4961.5|4960.5|4962.5|4961.5|4956|4955|10163
1661342100000|2022-08-24 11:55:00|4962|4961|4962.5|4961.5|4962.5|4962|4957|4956|9449
1661342400000|2022-08-24 12:00:00|4963|4962|4969|4968|4970.5|4969.5|4959.5|4959|11836
1661342700000|2022-08-24 12:05:00|4970|4968.5|4967.5|4966.5|4972.5|4971|4967|4966|15464
1661343000000|2022-08-24 12:10:00|4968|4967|4969|4968|4970.5|4969|4964.5|4963.5|10360
1661343300000|2022-08-24 12:15:00|4970|4968.5|4960.5|4959|4973.5|4973|4959.5|4958|21333
1661343600000|2022-08-24 12:20:00|4960|4958.5|4956.5|4955.5|4962|4961|4956.5|4955.5|12876
1661343900000|2022-08-24 12:25:00|4957|4956|4962|4961|4962|4961|4957|4955.5|23191
1661344200000|2022-08-24 12:30:00|4961.5|4960.5|4955|4954|4963|4962.5|4954|4953|29611
1661344500000|2022-08-24 12:35:00|4955.5|4954.5|4956|4954.5|4959|4958.5|4948.5|4947|48045
1661344800000|2022-08-24 12:40:00|4955.5|4954|4954|4952.5|4957.5|4957|4953|4952.5|14099
1661345100000|2022-08-24 12:45:00|4954.5|4953|4957.5|4956.5|4960|4959.5|4953|4952|19661
1661345400000|2022-08-24 12:50:00|4958|4956|4957|4956.5|4960|4959.5|4956|4955.5|8310
1661345700000|2022-08-24 12:55:00|4957.5|4956|4951|4950.5|4960.5|4959.5|4951|4950|45678
1661346000000|2022-08-24 13:00:00|4951.5|4951|4940.5|4939.5|4954.5|4953.5|4939.5|4938.5|24883
1661346300000|2022-08-24 13:05:00|4940|4939|4938|4937.5|4940.5|4939|4929.5|4927.5|28661
1661346600000|2022-08-24 13:10:00|4937.5|4937|4939.5|4939|4939.5|4939|4932|4930|17291
1661346900000|2022-08-24 13:15:00|4939|4938|4938.5|4937|4944|4942.5|4938|4936.5|17863
1661347200000|2022-08-24 13:20:00|4939|4937.5|4937|4936|4949.5|4949|4937|4935.5|30654
1661347500000|2022-08-24 13:25:00|4936.5|4935|4934|4932.5|4940|4939.5|4933.5|4932|26321
1661347800000|2022-08-24 13:30:00|4934.5|4933|4943.5|4942|4951|4950|4925|4924|136586
1661348100000|2022-08-24 13:35:00|4943|4941.5|4959.5|4959|4959.5|4959|4937.5|4936|50268
1661348400000|2022-08-24 13:40:00|4959|4958.5|4958|4956.5|4962|4961.5|4954|4953.5|36186
1661348700000|2022-08-24 13:45:00|4958.5|4957|4949|4948|4961|4959|4947|4946|27990
1661349000000|2022-08-24 13:50:00|4948.5|4948.5|4943.5|4942|4950|4949.5|4938.5|4938|34191
1661349300000|2022-08-24 13:55:00|4943|4942.5|4937.5|4936.5|4943.5|4942.5|4932.5|4931|20802
1661349600000|2022-08-24 14:00:00|4937|4937|4930|4929|4941.5|4941|4930|4928.5|53739
1661349900000|2022-08-24 14:05:00|4930.5|4928.5|4934|4933.5|4937|4936|4930|4928.5|36361
1661350200000|2022-08-24 14:10:00|4933.5|4933|4927.5|4927|4936.5|4935.5|4927.5|4927|29078
1661350500000|2022-08-24 14:15:00|4928|4927.5|4943|4942.5|4943|4942.5|4928|4927|25680
1661350800000|2022-08-24 14:20:00|4942.5|4942|4941|4940|4943|4942.5|4935|4934.5|26034
1661351100000|2022-08-24 14:25:00|4940.5|4940.5|4943|4942.5|4945|4944|4937|4936|23581
1661351400000|2022-08-24 14:30:00|4943.5|4943|4931|4929.5|4946.5|4946|4926.5|4925.5|27454
1661351700000|2022-08-24 14:35:00|4930.5|4930|4929.5|4928.5|4932.5|4932|4928|4927|31272
1661352000000|2022-08-24 14:40:00|4929|4928|4929|4928.5|4929|4928.5|4923|4922|46661
1661352300000|2022-08-24 14:45:00|4928.5|4928|4940|4938.5|4941|4940|4928|4927|33813
1661352600000|2022-08-24 14:50:00|4939.5|4939|4941.5|4940.5|4944|4943|4938.5|4937|29419
1661352900000|2022-08-24 14:55:00|4941|4940|4938.5|4938|4943.5|4943|4938|4937|35602
1661353200000|2022-08-24 15:00:00|4939|4938.5|4951.5|4950.5|4953|4952|4938.5|4938|39146
1661353500000|2022-08-24 15:05:00|4952|4951|4945.5|4945|4952.5|4952|4943.5|4943|30205
1661353800000|2022-08-24 15:10:00|4946|4945.5|4953.5|4952.5|4954|4953.5|4944.5|4944|33481
1661354100000|2022-08-24 15:15:00|4954|4953|4942|4941.5|4958.5|4958|4942|4941.5|37064
1661354400000|2022-08-24 15:20:00|4941.5|4941|4942|4941|4944.5|4944|4937.5|4936.5|48762
1661354700000|2022-08-24 15:25:00|4941.5|4940.5|4939.5|4938.5|4941.5|4941|4934.5|4933.5|41133
1661410800000|2022-08-25 07:00:00|4979.5|4977|4979.5|4977|4993|4990|4973.5|4970|18747
1661411100000|2022-08-25 07:05:00|4981|4977.5|5003|5001|5003|5002|4981|4977.5|28067
1661411400000|2022-08-25 07:10:00|5002|5000|5001|4999.5|5009|5006|4983.5|4980.5|17339
1661411700000|2022-08-25 07:15:00|5000|4999|5002|5000|5006|5003|4991.5|4989.5|14660
1661412000000|2022-08-25 07:20:00|5003|5001|4992|4990|5007|5005|4991|4990|12358
1661412300000|2022-08-25 07:25:00|4991.5|4990.5|4985.5|4985|4993|4992|4982|4981|16384
1661412600000|2022-08-25 07:30:00|4986.5|4984.5|4977.5|4976.5|4986.5|4984.5|4975.5|4974|9606
1661412900000|2022-08-25 07:35:00|4977|4975.5|4976.5|4975.5|4980.5|4978.5|4973.5|4971.5|9629
1661413200000|2022-08-25 07:40:00|4976|4974|4977.5|4976|4983.5|4981.5|4972|4970|10613
1661413500000|2022-08-25 07:45:00|4978|4976.5|4978|4976.5|4982.5|4981|4974|4973|8730
1661413800000|2022-08-25 07:50:00|4977.5|4977|4981.5|4981|4985|4984|4975|4973.5|3971
1661414100000|2022-08-25 07:55:00|4982|4980|4983.5|4982|4983.5|4982|4979|4978|5070
1661414400000|2022-08-25 08:00:00|4983|4981.5|4974.5|4973.5|4983.5|4982|4974|4972.5|5431
1661414700000|2022-08-25 08:05:00|4974|4973|4967.5|4966|4976|4975|4967|4966|5461
1661415000000|2022-08-25 08:10:00|4967|4966.5|4968|4967|4973.5|4972|4967|4966|17325
1661415300000|2022-08-25 08:15:00|4967.5|4966|4967|4966|4971|4970|4966|4964|3927
1661415600000|2022-08-25 08:20:00|4967.5|4966.5|4961|4960|4970|4969|4961|4959.5|4622
1661415900000|2022-08-25 08:25:00|4961.5|4960.5|4960.5|4959|4968.5|4967|4959|4958|12748
1661416200000|2022-08-25 08:30:00|4960|4958|4963|4962|4964|4963.5|4959.5|4958|14213
1661416500000|2022-08-25 08:35:00|4963.5|4962.5|4984.5|4984|4984.5|4984|4963.5|4962|17825
1661416800000|2022-08-25 08:40:00|4985|4984.5|4980|4978.5|4987|4984.5|4980|4978|13384
1661417100000|2022-08-25 08:45:00|4979.5|4979|4979|4978|4980|4979|4976|4975|3289
1661417400000|2022-08-25 08:50:00|4980|4978.5|4974|4972|4982|4980.5|4973.5|4972|6172
1661417700000|2022-08-25 08:55:00|4973.5|4972.5|4973|4972|4975|4974|4969.5|4968|4379
1661418000000|2022-08-25 09:00:00|4973.5|4972.5|4966.5|4965|4973.5|4972.5|4966.5|4965|8080
1661418300000|2022-08-25 09:05:00|4966|4965.5|4964.5|4964|4968.5|4968|4964|4962.5|3240
1661418600000|2022-08-25 09:10:00|4965|4964.5|4967|4966|4968|4967.5|4963|4962|3386
1661418900000|2022-08-25 09:15:00|4967.5|4966.5|4961|4960.5|4969.5|4968.5|4959|4958.5|4778
1661419200000|2022-08-25 09:20:00|4961.5|4961|4956.5|4955|4962|4961|4955.5|4954.5|5915
1661419500000|2022-08-25 09:25:00|4957|4955.5|4956|4954.5|4957.5|4956.5|4953.5|4952|6961
1661419800000|2022-08-25 09:30:00|4955.5|4954|4961|4960|4961|4960.5|4951.5|4950|11783
1661420100000|2022-08-25 09:35:00|4960.5|4959.5|4960|4959|4961.5|4960|4954.5|4953|5572
1661420400000|2022-08-25 09:40:00|4959.5|4958.5|4959.5|4958|4960.5|4959.5|4956|4954.5|6485
1661420700000|2022-08-25 09:45:00|4959|4957.5|4959|4957.5|4960|4959|4955.5|4954|5418
1661421000000|2022-08-25 09:50:00|4959.5|4958|4963|4961.5|4965.5|4964|4958|4957|5523
1661421300000|2022-08-25 09:55:00|4962.5|4961|4959|4958|4963.5|4962.5|4959|4958|5980
1661421600000|2022-08-25 10:00:00|4958.5|4958.5|4960|4959|4963|4962|4957.5|4956.5|4337
1661421900000|2022-08-25 10:05:00|4959.5|4958|4955|4954|4962|4961.5|4955|4953.5|5418
1661422200000|2022-08-25 10:10:00|4955.5|4954.5|4958|4956.5|4960.5|4959|4955|4954.5|4855
1661422500000|2022-08-25 10:15:00|4957.5|4956|4961.5|4960|4962|4961|4955.5|4954|4801
1661422800000|2022-08-25 10:20:00|4962|4960.5|4965.5|4964.5|4970|4969|4961.5|4960.5|6141
1661423100000|2022-08-25 10:25:00|4966|4965.5|4965|4964.5|4970.5|4969.5|4962.5|4962|6936
1661423400000|2022-08-25 10:30:00|4964.5|4964|4963.5|4962.5|4964.5|4964|4960|4958.5|5763
1661423700000|2022-08-25 10:35:00|4963|4961.5|4959.5|4958.5|4963|4962|4956.5|4955|6046
1661424000000|2022-08-25 10:40:00|4960.5|4959|4962|4961|4964|4963|4959.5|4958.5|3501
1661424300000|2022-08-25 10:45:00|4961.5|4961.5|4958|4957|4967|4966|4958|4956.5|14272
1661424600000|2022-08-25 10:50:00|4958.5|4957.5|4960|4958.5|4961.5|4961|4955.5|4954|16612
1661424900000|2022-08-25 10:55:00|4959.5|4959|4956.5|4955.5|4961|4960.5|4956.5|4955.5|9633
1661425200000|2022-08-25 11:00:00|4956|4956|4959|4958|4962|4960.5|4954.5|4954|16347
1661425500000|2022-08-25 11:05:00|4958.5|4957.5|4957|4955.5|4960|4959.5|4956.5|4955|9734
1661425800000|2022-08-25 11:10:00|4956.5|4956|4979.5|4978|4983|4982|4953.5|4952|74445
1661426100000|2022-08-25 11:15:00|4979|4977|4977|4975.5|4983.5|4983|4970|4968|8431
1661426400000|2022-08-25 11:20:00|4977.5|4976|4972|4970.5|4981.5|4980|4971.5|4970.5|12764
1661426700000|2022-08-25 11:25:00|4972.5|4971|4977.5|4976.5|4980.5|4978.5|4971|4970|17532
1661427000000|2022-08-25 11:30:00|4978|4977|4980|4979.5|4982.5|4981|4974|4972.5|3404
1661427300000|2022-08-25 11:35:00|4978|4978.5|4975.5|4975|4978|4978.5|4974|4972.5|4656
1661427600000|2022-08-25 11:40:00|4975|4974.5|4972.5|4971.5|4979|4977.5|4970|4968.5|7111
1661427900000|2022-08-25 11:45:00|4972|4971|4970|4969.5|4972.5|4971.5|4967|4966|4766
1661428200000|2022-08-25 11:50:00|4971|4970|4963|4962|4971|4970|4961|4959.5|5895
1661428500000|2022-08-25 11:55:00|4962.5|4961.5|4968.5|4967.5|4969.5|4968|4962.5|4960.5|4743
1661428800000|2022-08-25 12:00:00|4968|4967|4971|4969.5|4971.5|4971|4965|4963.5|6201
1661429100000|2022-08-25 12:05:00|4970.5|4970|4970|4969.5|4972|4971.5|4967.5|4966|7059
1661429400000|2022-08-25 12:10:00|4970.5|4970|4966|4965|4971.5|4970|4965.5|4964.5|2839
1661429700000|2022-08-25 12:15:00|4965.5|4964|4963.5|4962.5|4966|4965|4962.5|4962|5249
1661430000000|2022-08-25 12:20:00|4964|4963|4961.5|4960.5|4966|4964.5|4956.5|4955|5472
1661430300000|2022-08-25 12:25:00|4962|4961|4959|4958|4964|4962.5|4956|4955|7046
1661430600000|2022-08-25 12:30:00|4959.5|4958.5|4956.5|4955.5|4959.5|4958.5|4949.5|4947.5|8883
1661430900000|2022-08-25 12:35:00|4955.5|4955|4950.5|4949.5|4955.5|4955|4946.5|4945|7000
1661431200000|2022-08-25 12:40:00|4951.5|4950|4944.5|4943.5|4952|4951.5|4941.5|4941|9003
1661431500000|2022-08-25 12:45:00|4944|4943|4942|4941|4944.5|4944|4939|4937.5|10579
1661431800000|2022-08-25 12:50:00|4941.5|4940.5|4943|4942|4944|4943|4939.5|4939|6914
1661432100000|2022-08-25 12:55:00|4943.5|4942.5|4947|4945.5|4951|4949.5|4942|4940.5|6252
1661432400000|2022-08-25 13:00:00|4947.5|4946|4949.5|4949|4953.5|4951.5|4947.5|4945.5|10676
1661432700000|2022-08-25 13:05:00|4949|4948.5|4944.5|4943|4951.5|4950.5|4942.5|4940.5|13626
1661433000000|2022-08-25 13:10:00|4945|4943.5|4941|4940.5|4945|4944|4941|4939.5|4294
1661433300000|2022-08-25 13:15:00|4940.5|4939.5|4941.5|4940.5|4946|4945|4939|4938|10856
1661433600000|2022-08-25 13:20:00|4942.5|4941|4944|4943|4949.5|4948|4942.5|4940.5|11763
1661433900000|2022-08-25 13:25:00|4943.5|4942.5|4953.5|4952.5|4954.5|4953|4939|4937|24909
1661434200000|2022-08-25 13:30:00|4954.5|4953|4950|4949|4957.5|4956|4941|4939.5|43991
1661434500000|2022-08-25 13:35:00|4951|4949.5|4966|4965.5|4966|4965.5|4949.5|4948.5|25112
1661434800000|2022-08-25 13:40:00|4967|4966|4973.5|4971.5|4975.5|4974|4955|4954.5|25252
1661435100000|2022-08-25 13:45:00|4973|4972|4976|4975.5|4979.5|4979|4970|4968|18438
1661435400000|2022-08-25 13:50:00|4975.5|4975|4977|4976|4980.5|4979.5|4972|4971|11136
1661435700000|2022-08-25 13:55:00|4978|4976.5|4983|4982|4986|4985.5|4974.5|4973|11845
1661436000000|2022-08-25 14:00:00|4983.5|4982.5|4983.5|4982.5|4993|4992|4982.5|4981|14995
1661436300000|2022-08-25 14:05:00|4984|4983|4965.5|4964.5|4984.5|4983.5|4965.5|4964|17546
1661436600000|2022-08-25 14:10:00|4966|4964|4959.5|4959|4970|4969|4957|4955|15071
1661436900000|2022-08-25 14:15:00|4960|4958.5|4959.5|4958.5|4967|4966|4956|4955|18377
1661437200000|2022-08-25 14:20:00|4959|4957.5|4962.5|4961.5|4963.5|4962.5|4957|4956|18502
1661437500000|2022-08-25 14:25:00|4963.5|4962|4962.5|4961|4968.5|4968|4960.5|4959.5|23766
1661437800000|2022-08-25 14:30:00|4963|4961.5|4968|4967|4972.5|4971.5|4963|4961.5|20214
1661438100000|2022-08-25 14:35:00|4967.5|4966.5|4963|4962.5|4969.5|4969|4962|4961|21840
1661438400000|2022-08-25 14:40:00|4963.5|4963|4961.5|4960.5|4966|4965|4958.5|4957.5|26109
1661438700000|2022-08-25 14:45:00|4961|4960|4960|4959.5|4963|4962|4959.5|4959|17030
1661439000000|2022-08-25 14:50:00|4959.5|4959|4958.5|4958|4960|4959.5|4955|4954.5|24516
1661439300000|2022-08-25 14:55:00|4958|4957.5|4961|4960|4961|4960.5|4954|4953.5|16695
1661439600000|2022-08-25 15:00:00|4960.5|4960.5|4960|4959.5|4961|4960.5|4956|4955|18788
1661439900000|2022-08-25 15:05:00|4959.5|4959|4957.5|4957|4960|4959|4954.5|4953.5|16627
1661440200000|2022-08-25 15:10:00|4957|4956|4958.5|4957.5|4962.5|4962|4955.5|4955|21889
1661440500000|2022-08-25 15:15:00|4958|4957|4950|4949|4958|4957.5|4949.5|4949|17857
1661440800000|2022-08-25 15:20:00|4949.5|4949.5|4942|4941|4950.5|4950|4940.5|4939.5|28134
1661441100000|2022-08-25 15:25:00|4941.5|4941.5|4947.5|4945.5|4947.5|4947|4940|4939|30305
1661497200000|2022-08-26 07:00:00|5031|5020|5028|5024|5039|5032|5014|5012|41256
1661497500000|2022-08-26 07:05:00|5029|5025|5033|5031|5039|5037|5025|5023|29701
1661497800000|2022-08-26 07:10:00|5034|5032|5055|5053|5064|5062|5029|5028|85884
1661498100000|2022-08-26 07:15:00|5056|5052|5052|5049|5059|5055|5039|5036|10454
1661498400000|2022-08-26 07:20:00|5053|5051|5050|5046|5056|5054|5044|5043|9472
1661498700000|2022-08-26 07:25:00|5049|5045|5051|5049|5055|5053|5046|5043|13608
1661499000000|2022-08-26 07:30:00|5052|5050|5052|5050|5055|5053|5040|5038|13665
1661499300000|2022-08-26 07:35:00|5051|5049|5054|5052|5055|5053|5041|5039|13270
1661499600000|2022-08-26 07:40:00|5053|5051|5058|5056|5060|5058|5050|5049|7951
1661499900000|2022-08-26 07:45:00|5057|5055|5058|5056|5060|5058|5053|5051|7897
1661500200000|2022-08-26 07:50:00|5057|5055|5058|5056|5059|5058|5051|5050|8977
1661500500000|2022-08-26 07:55:00|5057|5057|5058|5056|5062|5060|5055|5054|28894
1661500800000|2022-08-26 08:00:00|5057|5055|5051|5049|5062|5060|5050|5049|10447
1661501100000|2022-08-26 08:05:00|5053|5050|5049|5047|5053|5052|5044|5042|7676
1661501400000|2022-08-26 08:10:00|5048|5046|5038|5036|5048|5046|5038|5036|9091
1661501700000|2022-08-26 08:15:00|5037|5037|5034|5032|5038|5037|5031|5029|6315
1661502000000|2022-08-26 08:20:00|5033|5031|5033|5031|5034|5032|5025|5023|6157
1661502300000|2022-08-26 08:25:00|5034|5032|5027|5025|5037|5035|5025|5023|11918
1661502600000|2022-08-26 08:30:00|5026|5024|5035|5033|5039|5037|5023|5022|11421
1661502900000|2022-08-26 08:35:00|5034|5032|5033|5031|5041|5039|5032|5030|5224
1661503200000|2022-08-26 08:40:00|5032|5030|5034|5032|5035|5032|5029|5026|16614
1661503500000|2022-08-26 08:45:00|5033|5031|5035|5033|5037|5035|5031|5028|7069
1661503800000|2022-08-26 08:50:00|5036|5034|5033|5031|5037|5036|5029|5028|4381
1661504100000|2022-08-26 08:55:00|5034|5032|5028|5026|5035|5034|5028|5026|5052
1661504400000|2022-08-26 09:00:00|5029|5027|5028|5026|5031|5029|5025|5024|23231
1661504700000|2022-08-26 09:05:00|5027|5025|5032|5031|5033|5031|5021|5020|33306
1661505000000|2022-08-26 09:10:00|5033|5032|5024|5023|5034|5032|5019|5017|37220
1661505300000|2022-08-26 09:15:00|5025|5024|5023|5021|5028|5026|5020|5018|3977
1661505600000|2022-08-26 09:20:00|5022|5020|5022|5021|5023|5021|5011|5009|4914
1661505900000|2022-08-26 09:25:00|5021|5019|5022|5021|5025|5024|5019|5017|5350
1661506200000|2022-08-26 09:30:00|5023|5022|5029|5027|5029|5028|5023|5022|17345
1661506500000|2022-08-26 09:35:00|5030|5028|5025|5023|5032|5031|5023|5021|9563
1661506800000|2022-08-26 09:40:00|5024|5022|5035|5033|5035|5033|5023|5020|11064
1661507100000|2022-08-26 09:45:00|5036|5034|5025|5023|5037|5035|5025|5023|9600
1661507400000|2022-08-26 09:50:00|5026|5024|5031|5029|5031|5030|5026|5024|6117
1661507700000|2022-08-26 09:55:00|5030|5030|5040|5039|5040|5039|5030|5029|7378
1661508000000|2022-08-26 10:00:00|5041|5038|5047|5046|5047|5046|5039|5038|7869
1661508300000|2022-08-26 10:05:00|5048|5047|5053|5051|5053|5052|5047|5046|8138
1661508600000|2022-08-26 10:10:00|5054|5052|5056|5055|5057|5056|5050|5048|12560
1661508900000|2022-08-26 10:15:00|5057|5056|5061|5059|5062|5060|5055|5053|24203
1661509200000|2022-08-26 10:20:00|5060|5058|5059|5057|5060|5059|5054|5052|5562
1661509500000|2022-08-26 10:25:00|5058|5056|5053|5052|5060|5059|5053|5052|8277
1661509800000|2022-08-26 10:30:00|5052|5051|5050|5049|5056|5054|5049|5047|5710
1661510100000|2022-08-26 10:35:00|5049|5048|5048|5047|5050|5049|5044|5043|6706
1661510400000|2022-08-26 10:40:00|5047|5046|5047|5046|5050|5049|5045|5044|5075
1661510700000|2022-08-26 10:45:00|5048|5047|5052|5051|5054|5052|5048|5046|7036
1661511000000|2022-08-26 10:50:00|5053|5052|5049|5048|5053|5052|5047|5045|9259
1661511300000|2022-08-26 10:55:00|5050|5049|5058|5057|5060|5059|5050|5048|14721
1661511600000|2022-08-26 11:00:00|5059|5058|5062|5061|5067|5066|5059|5057|43327
1661511900000|2022-08-26 11:05:00|5061|5060|5066|5065|5067|5066|5061|5060|43466
1661512200000|2022-08-26 11:10:00|5067|5064|5061|5060|5068|5067|5056|5055|14982
1661512500000|2022-08-26 11:15:00|5062|5061|5065|5063|5065|5064|5060|5059|5455
1661512800000|2022-08-26 11:20:00|5066|5064|5064|5063|5068|5066|5063|5061|6992
1661513100000|2022-08-26 11:25:00|5065|5064|5060|5058|5069|5067|5057|5056|10992
1661513400000|2022-08-26 11:30:00|5059|5057|5056|5055|5064|5063|5056|5054|4423
1661513700000|2022-08-26 11:35:00|5055|5053|5055|5053|5058|5057|5052|5051|7321
1661514000000|2022-08-26 11:40:00|5054|5052|5054|5053|5055|5053|5051|5050|4366
1661514300000|2022-08-26 11:45:00|5053|5052|5055|5054|5055|5054|5051|5050|3217
1661514600000|2022-08-26 11:50:00|5054|5053|5061|5059|5062|5061|5052|5050|9084
1661514900000|2022-08-26 11:55:00|5062|5060|5065|5063|5069|5067|5060|5058|27368
1661515200000|2022-08-26 12:00:00|5064|5062|5063|5061|5068|5067|5060|5058|6274
1661515500000|2022-08-26 12:05:00|5062|5060|5058|5055|5062|5060|5055|5054|9158
1661515800000|2022-08-26 12:10:00|5057|5056|5054|5052|5059|5058|5053|5051|8601
1661516100000|2022-08-26 12:15:00|5055|5053|5058|5057|5060|5058|5054|5052|67405
1661516400000|2022-08-26 12:20:00|5057|5056|5058|5057|5058|5057|5053|5052|4485
1661516700000|2022-08-26 12:25:00|5057|5056|5060|5058|5060|5059|5055|5054|4002
1661517000000|2022-08-26 12:30:00|5059|5057|5062|5061|5071|5070|5057|5054|28177
1661517300000|2022-08-26 12:35:00|5061|5060|5064|5063|5065|5064|5055|5054|6486
1661517600000|2022-08-26 12:40:00|5065|5064|5056|5055|5066|5065|5055|5054|10352
1661517900000|2022-08-26 12:45:00|5055|5053|5059|5056|5059|5057|5053|5052|7057
1661518200000|2022-08-26 12:50:00|5058|5058|5059|5057|5060|5059|5053|5052|8185
1661518500000|2022-08-26 12:55:00|5058|5056|5060|5059|5060|5059|5055|5054|4552
1661518800000|2022-08-26 13:00:00|5061|5060|5064|5063|5071|5070|5061|5060|19535
1661519100000|2022-08-26 13:05:00|5065|5064|5064|5063|5067|5065|5062|5059|12549
1661519400000|2022-08-26 13:10:00|5065|5064|5061|5059|5066|5064|5058|5056|68579
1661519700000|2022-08-26 13:15:00|5060|5060|5056|5054|5061|5060|5054|5052|74281
1661520000000|2022-08-26 13:20:00|5057|5055|5054|5052|5059|5058|5052|5050|9127
1661520300000|2022-08-26 13:25:00|5055|5053|5052|5051|5055|5053|5044|5043|25686
1661520600000|2022-08-26 13:30:00|5051|5050|5060|5059|5062|5061|5047|5046|56759
1661520900000|2022-08-26 13:35:00|5061|5058|5059|5058|5062|5061|5051|5049|39856
1661521200000|2022-08-26 13:40:00|5060|5059|5053|5052|5061|5060|5049|5048|23511
1661521500000|2022-08-26 13:45:00|5054|5053|5045|5044|5062|5060|5044|5042|19739
1661521800000|2022-08-26 13:50:00|5046|5043|5056|5055|5058|5057|5040|5039|19307
1661522100000|2022-08-26 13:55:00|5055|5054|5064|5062|5065|5063|5055|5054|17730
1661522400000|2022-08-26 14:00:00|5063|5063|5034|5032|5064|5063|5026|5025|34992
1661522700000|2022-08-26 14:05:00|5033|5030|5068|5066|5070|5069|5026|5024|126456
1661523000000|2022-08-26 14:10:00|5069|5068|5062|5060|5070|5069|5053|5052|365290
1661523300000|2022-08-26 14:15:00|5063|5061|5068|5066|5076|5074|5060|5059|60579
1661523600000|2022-08-26 14:20:00|5069|5067|5043|5041|5070|5069|5040|5038|65936
1661523900000|2022-08-26 14:25:00|5042|5040|5029|5028|5043|5042|5024|5022|27195
1661524200000|2022-08-26 14:30:00|5028|5027|5010|5009|5029|5027|5010|5009|55265
1661524500000|2022-08-26 14:35:00|5011|5010|5003|5001|5016|5014|4999.5|4998.5|45696
1661524800000|2022-08-26 14:40:00|5004|5002|5003|5001|5011|5010|4991.5|4990|57881
1661525100000|2022-08-26 14:45:00|5002|5000|5009|5008|5009|5008|4996|4995|21004
1661525400000|2022-08-26 14:50:00|5008|5007|5018|5017|5020|5019|5005|5004|32066
1661525700000|2022-08-26 14:55:00|5019|5016|5018|5017|5022|5021|5008|5007|23563
1661526000000|2022-08-26 15:00:00|5017|5016|5000|4999|5018|5016|4999|4998|29921
1661526300000|2022-08-26 15:05:00|4999.5|4998.5|4998|4997|5003|5002|4993.5|4992.5|29189
1661526600000|2022-08-26 15:10:00|4997.5|4996.5|4999|4998|5001|5000|4994.5|4993.5|26896
1661526900000|2022-08-26 15:15:00|4999.5|4998.5|4986.5|4985.5|5001|5000|4984|4983|33416
1661527200000|2022-08-26 15:20:00|4986|4986|4984|4983.5|4986.5|4986|4974.5|4973.5|39830
1661527500000|2022-08-26 15:25:00|4983.5|4983|4984|4982.5|4988.5|4987.5|4980|4979|31434
1661842800000|2022-08-30 07:00:00|4897.5|4880|4868|4865.5|4900|4899.5|4844|4841.5|55268
1661843100000|2022-08-30 07:05:00|4867.5|4866|4866|4863.5|4884|4879.5|4849.5|4847.5|78314
1661843400000|2022-08-30 07:10:00|4866.5|4864|4865|4862.5|4876.5|4874|4855.5|4853|40872
1661843700000|2022-08-30 07:15:00|4865.5|4863|4900|4898.5|4900|4898.5|4861.5|4859.5|33577
1661844000000|2022-08-30 07:20:00|4899.5|4897.5|4904|4902|4906|4904|4888|4886.5|55722
1661844300000|2022-08-30 07:25:00|4903.5|4901.5|4907|4906|4913.5|4911|4896|4895.5|56096
1661844600000|2022-08-30 07:30:00|4906.5|4905.5|4916.5|4915.5|4917.5|4916|4904.5|4903|22807
1661844900000|2022-08-30 07:35:00|4917|4915|4913.5|4912.5|4922|4921|4909.5|4908.5|31850
1661845200000|2022-08-30 07:40:00|4914|4913|4909|4908|4915.5|4914.5|4906|4905|25988
1661845500000|2022-08-30 07:45:00|4908.5|4908.5|4903.5|4902|4914.5|4913|4903|4901.5|33787
1661845800000|2022-08-30 07:50:00|4903|4901.5|4896.5|4894.5|4903|4901.5|4892|4891|27394
1661846100000|2022-08-30 07:55:00|4896|4895|4892.5|4891.5|4900|4899|4890.5|4889.5|21907
1661846400000|2022-08-30 08:00:00|4892|4891|4904.5|4903|4906.5|4905.5|4888|4887.5|30588
1661846700000|2022-08-30 08:05:00|4905.5|4903.5|4909|4908|4909.5|4908.5|4898|4897.5|22043
1661847000000|2022-08-30 08:10:00|4910|4908.5|4908|4906.5|4913.5|4911.5|4904.5|4903.5|20942
1661847300000|2022-08-30 08:15:00|4908.5|4907|4903|4902|4912|4911|4902.5|4902|24688
1661847600000|2022-08-30 08:20:00|4902.5|4901.5|4891.5|4890|4904.5|4903|4887.5|4885.5|28710
1661847900000|2022-08-30 08:25:00|4891|4889|4900.5|4899.5|4902|4900.5|4887.5|4886|16480
1661848200000|2022-08-30 08:30:00|4900|4899|4899.5|4898.5|4905.5|4904|4894.5|4894|22684
1661848500000|2022-08-30 08:35:00|4900.5|4899|4909.5|4908.5|4910|4909|4895.5|4894.5|17816
1661848800000|2022-08-30 08:40:00|4910|4909|4904|4903|4910.5|4909.5|4901.5|4900|17627
1661849100000|2022-08-30 08:45:00|4905|4903.5|4909.5|4908.5|4914.5|4913|4901|4900|57458
1661849400000|2022-08-30 08:50:00|4909|4908|4917.5|4916|4919.5|4918|4907|4905.5|15549
1661849700000|2022-08-30 08:55:00|4917|4916.5|4928|4926.5|4929.5|4928|4916.5|4916|5739
1661850000000|2022-08-30 09:00:00|4928.5|4927|4921.5|4920.5|4928.5|4928|4918.5|4917.5|22608
1661850300000|2022-08-30 09:05:00|4921|4921|4912.5|4911|4922|4921|4912.5|4911|30876
1661850600000|2022-08-30 09:10:00|4913|4911.5|4896.5|4896|4913|4912.5|4896.5|4896|29037
1661850900000|2022-08-30 09:15:00|4897|4896.5|4885|4884|4898|4897.5|4884|4883|27598
1661851200000|2022-08-30 09:20:00|4884.5|4883.5|4900.5|4899.5|4902|4900.5|4881.5|4880.5|45223
1661851500000|2022-08-30 09:25:00|4900|4899|4901|4899.5|4904.5|4903.5|4894|4892.5|27464
1661851800000|2022-08-30 09:30:00|4901.5|4900.5|4902|4901|4904.5|4903.5|4897|4896|12269
1661852100000|2022-08-30 09:35:00|4901.5|4900.5|4899|4898.5|4901.5|4900.5|4892.5|4892|11637
1661852400000|2022-08-30 09:40:00|4900|4899|4903|4901.5|4903|4902|4897.5|4896|13447
1661852700000|2022-08-30 09:45:00|4902.5|4901|4902.5|4901.5|4905.5|4904.5|4900|4898|9474
1661853000000|2022-08-30 09:50:00|4903|4902|4902.5|4901|4904|4903|4894|4893|10109
1661853300000|2022-08-30 09:55:00|4903|4901.5|4902.5|4901|4908|4906.5|4901|4899.5|10871
1661853600000|2022-08-30 10:00:00|4902|4900.5|4901.5|4900|4905.5|4904.5|4899.5|4898.5|10699
1661853900000|2022-08-30 10:05:00|4901|4899.5|4902.5|4901.5|4904|4903.5|4899.5|4897.5|8335
1661854200000|2022-08-30 10:10:00|4902|4901|4903|4902.5|4905|4904|4899|4897.5|11756
1661854500000|2022-08-30 10:15:00|4904|4903|4914|4913.5|4914.5|4913.5|4903|4902|12554
1661854800000|2022-08-30 10:20:00|4914.5|4914|4916.5|4915.5|4918|4916.5|4911|4910|18595
1661855100000|2022-08-30 10:25:00|4917|4916|4914|4913.5|4923|4922|4913.5|4912.5|9527
1661855400000|2022-08-30 10:30:00|4915|4914|4908.5|4908|4917|4916|4906.5|4905|12059
1661855700000|2022-08-30 10:35:00|4909|4908.5|4903.5|4902.5|4910.5|4909.5|4900.5|4899.5|10499
1661856000000|2022-08-30 10:40:00|4903|4902|4901.5|4901|4905|4904|4900.5|4900|6980
1661856300000|2022-08-30 10:45:00|4902|4901.5|4902.5|4901.5|4904|4903.5|4900.5|4900|9906
1661856600000|2022-08-30 10:50:00|4902|4901|4902.5|4901.5|4904|4903.5|4899.5|4899|8743
1661856900000|2022-08-30 10:55:00|4902|4901|4906.5|4905.5|4908.5|4907.5|4901|4900|7400
1661857200000|2022-08-30 11:00:00|4907.5|4906|4916.5|4915|4917|4916.5|4907|4906|11066
1661857500000|2022-08-30 11:05:00|4916|4914.5|4902.5|4901.5|4916|4914.5|4902|4901|10554
1661857800000|2022-08-30 11:10:00|4903|4902|4902|4901|4905.5|4904.5|4901.5|4900.5|23956
1661858100000|2022-08-30 11:15:00|4901.5|4901.5|4900.5|4899|4905|4903.5|4899|4898|17953
1661858400000|2022-08-30 11:20:00|4900|4899.5|4901|4900.5|4902|4901.5|4897|4895.5|10683
1661858700000|2022-08-30 11:25:00|4901.5|4901|4901.5|4900.5|4903.5|4902.5|4900|4899.5|15996
1661859000000|2022-08-30 11:30:00|4901|4900|4895|4894|4902.5|4901.5|4893.5|4893|15793
1661859300000|2022-08-30 11:35:00|4894.5|4894.5|4897.5|4897|4899|4898.5|4893|4892|15017
1661859600000|2022-08-30 11:40:00|4897|4896.5|4907.5|4906|4910.5|4909.5|4897|4896|58465
1661859900000|2022-08-30 11:45:00|4907|4905.5|4903.5|4902.5|4910|4908.5|4900.5|4899.5|50551
1661860200000|2022-08-30 11:50:00|4904|4902|4900|4899|4905.5|4905|4896.5|4895.5|30395
1661860500000|2022-08-30 11:55:00|4899.5|4898.5|4897|4896.5|4902|4901.5|4896.5|4896|17230
1661860800000|2022-08-30 12:00:00|4897.5|4896|4899|4898|4900|4899|4889.5|4888|18761
1661861100000|2022-08-30 12:05:00|4898.5|4897|4895|4894|4902.5|4901.5|4893.5|4892|20072
1661861400000|2022-08-30 12:10:00|4894.5|4894.5|4900.5|4900|4903|4901.5|4893.5|4892.5|16465
1661861700000|2022-08-30 12:15:00|4901|4900.5|4901.5|4900.5|4904|4902.5|4896.5|4895.5|17817
1661862000000|2022-08-30 12:20:00|4901|4900|4901.5|4900.5|4904|4903|4899.5|4898.5|12759
1661862300000|2022-08-30 12:25:00|4901|4899.5|4904.5|4903.5|4905.5|4904.5|4897.5|4896|9449
1661862600000|2022-08-30 12:30:00|4904|4903|4902|4901|4906|4905.5|4900|4899|13997
1661862900000|2022-08-30 12:35:00|4901.5|4901.5|4905|4904|4909.5|4909|4901.5|4901|8632
1661863200000|2022-08-30 12:40:00|4904.5|4903.5|4904.5|4903.5|4911|4910|4903.5|4902|7585
1661863500000|2022-08-30 12:45:00|4905|4904|4901.5|4901|4908.5|4907|4897.5|4897|12526
1661863800000|2022-08-30 12:50:00|4901|4900.5|4902.5|4902|4906|4905|4900.5|4899.5|9984
1661864100000|2022-08-30 12:55:00|4902|4901.5|4901.5|4900.5|4907|4906.5|4900|4899|14399
1661864400000|2022-08-30 13:00:00|4901|4899|4898|4897.5|4904.5|4903|4896.5|4896|13128
1661864700000|2022-08-30 13:05:00|4898.5|4898|4899|4898|4903.5|4902.5|4896|4895.5|56045
1661865000000|2022-08-30 13:10:00|4898.5|4897.5|4905|4904|4907.5|4907|4893|4892.5|47027
1661865300000|2022-08-30 13:15:00|4904.5|4903.5|4904.5|4903|4907.5|4907|4902|4901.5|10503
1661865600000|2022-08-30 13:20:00|4904|4902.5|4910.5|4909.5|4912.5|4911.5|4903.5|4902.5|14826
1661865900000|2022-08-30 13:25:00|4911.5|4910|4910.5|4909.5|4913|4911.5|4901|4900|40641
1661866200000|2022-08-30 13:30:00|4911.5|4910|4902|4901|4916.5|4915|4893|4891.5|67891
1661866500000|2022-08-30 13:35:00|4901.5|4900.5|4895|4893.5|4904|4903|4892|4891|48685
1661866800000|2022-08-30 13:40:00|4895.5|4894|4878|4876.5|4896|4895|4877.5|4876.5|94109
1661867100000|2022-08-30 13:45:00|4877.5|4876|4861.5|4860|4878.5|4877.5|4857|4856|88613
1661867400000|2022-08-30 13:50:00|4861|4859.5|4833|4832.5|4863|4862|4829.5|4828.5|155607
1661867700000|2022-08-30 13:55:00|4832.5|4832|4857|4856|4859.5|4858|4831.5|4831|86560
1661868000000|2022-08-30 14:00:00|4856|4855.5|4859.5|4858.5|4861|4860|4850.5|4850|529892
1661868300000|2022-08-30 14:05:00|4859|4859|4854.5|4854|4861|4860.5|4846|4845|85902
1661868600000|2022-08-30 14:10:00|4855|4853.5|4850|4849|4855|4854|4841.5|4840.5|91640
1661868900000|2022-08-30 14:15:00|4850.5|4849.5|4851|4850|4855|4853.5|4848|4847|60067
1661869200000|2022-08-30 14:20:00|4851.5|4850.5|4852.5|4851|4855.5|4855|4845.5|4844.5|82416
1661869500000|2022-08-30 14:25:00|4852|4851.5|4868.5|4867.5|4869|4868.5|4850|4849|80880
1661869800000|2022-08-30 14:30:00|4868|4868|4853.5|4853|4871.5|4870.5|4852.5|4851.5|48522
1661870100000|2022-08-30 14:35:00|4854|4852|4855.5|4854.5|4859|4858.5|4848.5|4847.5|41013
1661870400000|2022-08-30 14:40:00|4855|4854|4841.5|4840.5|4855.5|4855|4840.5|4840|49102
1661870700000|2022-08-30 14:45:00|4841|4840|4816|4815.5|4841|4840|4816|4815.5|50409
1661871000000|2022-08-30 14:50:00|4815.5|4815|4824.5|4823.5|4824.5|4823.5|4811|4809.5|64015
1661871300000|2022-08-30 14:55:00|4824|4823|4831.5|4830|4834.5|4833.5|4822|4821.5|34345
1661871600000|2022-08-30 15:00:00|4831|4830.5|4835|4834|4842.5|4841.5|4831|4830.5|90889
1661871900000|2022-08-30 15:05:00|4834.5|4833.5|4819.5|4819|4835|4834.5|4819|4818|42178
1661872200000|2022-08-30 15:10:00|4819|4818.5|4813|4812.5|4820.5|4819.5|4810.5|4809.5|42087
1661872500000|2022-08-30 15:15:00|4812.5|4811.5|4819.5|4819|4821.5|4821|4806|4805|70167
1661872800000|2022-08-30 15:20:00|4819|4818.5|4809|4808|4821|4820|4805.5|4804|44421
1661873100000|2022-08-30 15:25:00|4808.5|4807.5|4808|4807|4813|4812|4803|4801.5|36597
1661929200000|2022-08-31 07:00:00|4857.5|4849|4832|4829.5|4858|4854|4820.5|4817|28215
1661929500000|2022-08-31 07:05:00|4834.5|4830|4823.5|4822|4836|4834|4818.5|4815.5|18978
1661929800000|2022-08-31 07:10:00|4822.5|4821.5|4832.5|4830|4833.5|4831|4811.5|4809|17826
1661930100000|2022-08-31 07:15:00|4832|4829.5|4838.5|4836.5|4849|4846.5|4829|4828|21156
1661930400000|2022-08-31 07:20:00|4839|4837|4858.5|4857.5|4859|4858|4834.5|4833|18842
1661930700000|2022-08-31 07:25:00|4859|4858|4857|4855.5|4866.5|4863.5|4855|4852.5|20326
1661931000000|2022-08-31 07:30:00|4856.5|4855|4850|4848.5|4857.5|4855.5|4845.5|4844.5|27657
1661931300000|2022-08-31 07:35:00|4851.5|4849.5|4853.5|4852|4862.5|4861|4849|4847|14226
1661931600000|2022-08-31 07:40:00|4854|4852.5|4848|4846.5|4857|4855|4846|4844.5|10782
1661931900000|2022-08-31 07:45:00|4847.5|4846|4845|4844|4851|4849.5|4839.5|4838|17893
1661932200000|2022-08-31 07:50:00|4846|4844.5|4845.5|4844|4849.5|4848.5|4840.5|4839.5|10113
1661932500000|2022-08-31 07:55:00|4846|4845|4851.5|4850|4861.5|4859.5|4845.5|4844|27565
1661932800000|2022-08-31 08:00:00|4852|4850.5|4861|4860|4866.5|4865|4845.5|4844|25763
1661933100000|2022-08-31 08:05:00|4860.5|4859.5|4855|4853.5|4863.5|4861.5|4854.5|4853|16858
1661933400000|2022-08-31 08:10:00|4855.5|4854|4864|4862.5|4866.5|4865.5|4855.5|4854|13720
1661933700000|2022-08-31 08:15:00|4863.5|4862|4866|4865|4875|4873.5|4861|4859.5|43598
1661934000000|2022-08-31 08:20:00|4866.5|4865.5|4853|4851.5|4867|4865.5|4847|4845.5|17190
1661934300000|2022-08-31 08:25:00|4853.5|4852|4847|4846|4854|4852|4838.5|4837|7349
1661934600000|2022-08-31 08:30:00|4847.5|4845|4844.5|4843|4853|4851|4844.5|4843|7366
1661934900000|2022-08-31 08:35:00|4844|4842|4854|4852.5|4857|4855.5|4843|4841|7484
1661935200000|2022-08-31 08:40:00|4854.5|4853|4857.5|4856|4863.5|4861.5|4851.5|4850.5|7247
1661935500000|2022-08-31 08:45:00|4858|4855.5|4864.5|4863.5|4866.5|4865|4857.5|4855.5|17353
1661935800000|2022-08-31 08:50:00|4864|4862.5|4856|4855|4865.5|4864|4855|4853.5|9599
1661936100000|2022-08-31 08:55:00|4855.5|4855.5|4853.5|4852|4861|4860|4848|4846.5|7570
1661936400000|2022-08-31 09:00:00|4853|4851|4835.5|4833.5|4853.5|4851|4832|4830.5|9820
1661936700000|2022-08-31 09:05:00|4835|4833|4829.5|4828.5|4836.5|4835|4827.5|4826|29434
1661937000000|2022-08-31 09:10:00|4829|4829|4825|4824|4832|4831|4823|4822.5|32992
1661937300000|2022-08-31 09:15:00|4825.5|4824.5|4831.5|4830|4838|4837.5|4825|4824|16349
1661937600000|2022-08-31 09:20:00|4831|4830.5|4834|4833|4836|4835|4827.5|4827|10247
1661937900000|2022-08-31 09:25:00|4833.5|4832|4831|4829.5|4837.5|4836|4826|4824.5|28206
1661938200000|2022-08-31 09:30:00|4830.5|4830|4839|4838|4839.5|4838.5|4827|4826|19491
1661938500000|2022-08-31 09:35:00|4839.5|4838.5|4827|4826|4841.5|4840|4825.5|4824.5|17425
1661938800000|2022-08-31 09:40:00|4827.5|4825.5|4834.5|4833.5|4835.5|4834.5|4826|4825|7596
1661939100000|2022-08-31 09:45:00|4835|4834|4818|4816.5|4835|4834|4817.5|4816.5|9100
1661939400000|2022-08-31 09:50:00|4817.5|4817|4821.5|4820|4823.5|4822.5|4815|4813.5|13336
1661939700000|2022-08-31 09:55:00|4822|4820.5|4818|4817|4822|4821.5|4815.5|4814.5|9820
1661940000000|2022-08-31 10:00:00|4818.5|4817.5|4820|4818.5|4823.5|4822|4812.5|4811.5|21595
1661940300000|2022-08-31 10:05:00|4819.5|4818|4817|4816|4823.5|4823|4814.5|4813.5|14171
1661940600000|2022-08-31 10:10:00|4817.5|4816.5|4815|4814.5|4820|4819.5|4814.5|4813.5|11547
1661940900000|2022-08-31 10:15:00|4815.5|4815|4808|4807|4817.5|4816.5|4807.5|4807|19514
1661941200000|2022-08-31 10:20:00|4807.5|4807.5|4812.5|4811.5|4815.5|4814.5|4806.5|4805.5|39178
1661941500000|2022-08-31 10:25:00|4812|4811|4809|4807.5|4814.5|4813.5|4807|4806|22332
1661941800000|2022-08-31 10:30:00|4808.5|4808|4802.5|4802|4809.5|4809|4799.5|4798.5|13189
1661942100000|2022-08-31 10:35:00|4803|4802.5|4808.5|4807|4810.5|4809.5|4801|4800|8809
1661942400000|2022-08-31 10:40:00|4809|4807.5|4809.5|4808|4814.5|4813|4806.5|4805|9931
1661942700000|2022-08-31 10:45:00|4809|4807.5|4797.5|4796.5|4809|4807.5|4796.5|4795|13401
1661943000000|2022-08-31 10:50:00|4798|4797|4800.5|4799.5|4803.5|4802.5|4797|4796|17942
1661943300000|2022-08-31 10:55:00|4800|4799|4793|4792|4801|4799.5|4792.5|4791.5|27292
1661943600000|2022-08-31 11:00:00|4792.5|4791.5|4797.5|4797|4799.5|4798.5|4784|4782.5|60118
1661943900000|2022-08-31 11:05:00|4797|4796.5|4785.5|4784.5|4800|4799|4785|4784|9982
1661944200000|2022-08-31 11:10:00|4785|4784|4782.5|4781.5|4788.5|4788|4781|4780|11103
1661944500000|2022-08-31 11:15:00|4782|4780.5|4795.5|4794|4797|4795|4777.5|4776.5|15644
1661944800000|2022-08-31 11:20:00|4795|4793.5|4793|4791.5|4797|4795.5|4788|4786.5|9068
1661945100000|2022-08-31 11:25:00|4792.5|4792|4787.5|4786|4797|4796|4784.5|4783.5|11839
1661945400000|2022-08-31 11:30:00|4787|4786.5|4785.5|4784|4793|4792.5|4781|4780|11697
1661945700000|2022-08-31 11:35:00|4786|4785|4776|4775|4788.5|4787.5|4776|4775|11991
1661946000000|2022-08-31 11:40:00|4775.5|4775.5|4779.5|4778|4781|4780|4773.5|4772.5|8933
1661946300000|2022-08-31 11:45:00|4780.5|4778.5|4767.5|4767|4780.5|4779.5|4767.5|4767|8195
1661946600000|2022-08-31 11:50:00|4767|4766|4774|4773.5|4776.5|4775.5|4765|4763.5|10218
1661946900000|2022-08-31 11:55:00|4774.5|4773|4765|4764|4777|4776|4764.5|4763.5|11445
1661947200000|2022-08-31 12:00:00|4764.5|4763.5|4769.5|4768.5|4771.5|4770|4761|4760|14769
1661947500000|2022-08-31 12:05:00|4770|4769|4770.5|4769.5|4773.5|4773|4767|4765.5|9711
1661947800000|2022-08-31 12:10:00|4771|4770|4777|4775.5|4779.5|4777.5|4770.5|4769.5|10814
1661948100000|2022-08-31 12:15:00|4776|4776|4769|4768|4782|4780|4767|4765.5|21716
1661948400000|2022-08-31 12:20:00|4769.5|4767.5|4761.5|4760|4774.5|4773|4759|4758|20605
1661948700000|2022-08-31 12:25:00|4761|4760.5|4768|4767|4768.5|4767.5|4758|4756.5|13389
1661949000000|2022-08-31 12:30:00|4767.5|4766.5|4754|4753|4768|4766.5|4748|4746.5|14736
1661949300000|2022-08-31 12:35:00|4754.5|4753.5|4748|4746.5|4761|4759.5|4748|4746|15938
1661949600000|2022-08-31 12:40:00|4747.5|4747|4752.5|4751.5|4754|4753|4746|4744.5|15527
1661949900000|2022-08-31 12:45:00|4752|4752|4759|4757.5|4759|4758|4749.5|4748.5|32151
1661950200000|2022-08-31 12:50:00|4759.5|4758|4774|4773|4774.5|4773|4759|4757.5|20525
1661950500000|2022-08-31 12:55:00|4774.5|4773.5|4780.5|4779.5|4785.5|4784|4771|4770|13513
1661950800000|2022-08-31 13:00:00|4781.5|4780|4783|4782|4790.5|4789|4781.5|4779.5|23005
1661951100000|2022-08-31 13:05:00|4783.5|4782.5|4779.5|4778.5|4786.5|4785.5|4779|4777.5|8467
1661951400000|2022-08-31 13:10:00|4780|4779|4771.5|4770.5|4787.5|4786.5|4771.5|4770.5|20844
1661951700000|2022-08-31 13:15:00|4772|4771|4768.5|4767.5|4773.5|4772.5|4764.5|4763.5|20349
1661952000000|2022-08-31 13:20:00|4769|4768|4767|4766|4774.5|4772.5|4766|4765|17557
1661952300000|2022-08-31 13:25:00|4766.5|4766.5|4769.5|4768.5|4770.5|4770|4761|4759.5|38569
1661952600000|2022-08-31 13:30:00|4769|4768|4750.5|4750|4775.5|4775|4750.5|4749.5|74347
1661952900000|2022-08-31 13:35:00|4750|4749|4751|4750|4752|4751.5|4742.5|4741|32031
1661953200000|2022-08-31 13:40:00|4751.5|4750.5|4752|4751|4754.5|4754|4741|4739.5|46575
1661953500000|2022-08-31 13:45:00|4752.5|4751.5|4758.5|4758|4772|4770.5|4750|4748.5|67321
1661953800000|2022-08-31 13:50:00|4759|4757.5|4768.5|4768|4777|4775.5|4756.5|4755|53265
1661954100000|2022-08-31 13:55:00|4768|4767.5|4749.5|4748|4774.5|4773.5|4748|4747|42223
1661954400000|2022-08-31 14:00:00|4749|4747.5|4735.5|4734|4751.5|4750.5|4735|4733.5|53589
1661954700000|2022-08-31 14:05:00|4735|4733.5|4736|4735|4747|4746|4734|4733|35600
1661955000000|2022-08-31 14:10:00|4735.5|4734.5|4752.5|4751.5|4752.5|4752|4735.5|4734.5|57586
1661955300000|2022-08-31 14:15:00|4753|4752|4766.5|4765.5|4766.5|4766|4746.5|4745.5|68265
1661955600000|2022-08-31 14:20:00|4766|4765|4760|4759.5|4770|4768.5|4757|4756.5|51844
1661955900000|2022-08-31 14:25:00|4759.5|4759|4765.5|4764.5|4772.5|4772|4759.5|4759|51475
1661956200000|2022-08-31 14:30:00|4765|4765|4769.5|4768.5|4776.5|4775|4764|4763|34812
1661956500000|2022-08-31 14:35:00|4769|4768|4762|4761.5|4774.5|4774|4760|4759.5|33618
1661956800000|2022-08-31 14:40:00|4761.5|4761|4781.5|4781|4785|4784.5|4760.5|4760|48150
1661957100000|2022-08-31 14:45:00|4782|4781.5|4784.5|4783.5|4788.5|4787.5|4779|4778|33863
1661957400000|2022-08-31 14:50:00|4784|4784|4792.5|4791.5|4797.5|4796|4783.5|4782.5|38312
1661957700000|2022-08-31 14:55:00|4792|4791|4783|4782|4795|4794|4781.5|4781|38217
1661958000000|2022-08-31 15:00:00|4782.5|4781.5|4770|4769|4785|4783.5|4770|4769|38934
1661958300000|2022-08-31 15:05:00|4770.5|4769.5|4770.5|4769.5|4771|4770.5|4765.5|4765|38197
1661958600000|2022-08-31 15:10:00|4770|4769|4774|4773|4775.5|4774.5|4766|4765.5|29676
1661958900000|2022-08-31 15:15:00|4773.5|4773.5|4781.5|4780.5|4781.5|4781|4773|4772|48871
1661959200000|2022-08-31 15:20:00|4781|4781|4779|4778.5|4788|4786.5|4778.5|4778|48554
1661959500000|2022-08-31 15:25:00|4779.5|4779|4775.5|4773.5|4783|4782|4770|4769.5|56531
1662015600000|2022-09-01 07:00:00|4755|4735|4683.5|4678.5|4755|4738|4680.5|4677|106487
1662015900000|2022-09-01 07:05:00|4685|4679|4682|4679.5|4691|4690|4669.5|4667.5|39349
1662016200000|2022-09-01 07:10:00|4684.5|4680|4672|4670|4686.5|4683|4647.5|4642.5|46127
1662016500000|2022-09-01 07:15:00|4672.5|4669.5|4672|4670.5|4681|4678.5|4651.5|4650|25899
1662016800000|2022-09-01 07:20:00|4671.5|4668|4665|4663.5|4680|4677.5|4663.5|4661.5|23792
1662017100000|2022-09-01 07:25:00|4666|4664|4658|4655.5|4678|4676|4656.5|4654.5|31428
1662017400000|2022-09-01 07:30:00|4657.5|4655|4665.5|4664|4670|4668.5|4650.5|4648.5|21423
1662017700000|2022-09-01 07:35:00|4666|4663.5|4659.5|4658|4669.5|4667|4654.5|4653.5|48387
1662018000000|2022-09-01 07:40:00|4659|4657.5|4656.5|4655.5|4665|4664|4653.5|4651.5|19616
1662018300000|2022-09-01 07:45:00|4657|4656|4660.5|4658.5|4663.5|4662.5|4655.5|4653.5|18872
1662018600000|2022-09-01 07:50:00|4660|4658|4646.5|4644.5|4660.5|4659|4645|4643|12860
1662018900000|2022-09-01 07:55:00|4647|4645|4649.5|4647.5|4653|4651.5|4645.5|4643.5|9008
1662019200000|2022-09-01 08:00:00|4650|4648|4643.5|4642|4659|4656.5|4639|4637|25326
1662019500000|2022-09-01 08:05:00|4643|4642.5|4623|4622|4645|4644|4622.5|4622|12606
1662019800000|2022-09-01 08:10:00|4623.5|4622.5|4632.5|4631|4632.5|4631.5|4616.5|4615|12973
1662020100000|2022-09-01 08:15:00|4633|4631.5|4619.5|4617.5|4635|4633|4618.5|4617|18570
1662020400000|2022-09-01 08:20:00|4619|4618|4626.5|4625.5|4628|4627|4614|4613.5|17667
1662020700000|2022-09-01 08:25:00|4626|4625|4613|4611.5|4626.5|4625.5|4612|4611|33480
1662021000000|2022-09-01 08:30:00|4612.5|4612|4608|4606.5|4614|4613.5|4601.5|4601|20243
1662021300000|2022-09-01 08:35:00|4607.5|4606|4606.5|4605|4609.5|4608.5|4602.5|4601|27130
1662021600000|2022-09-01 08:40:00|4606|4605.5|4603.5|4602.5|4607|4606|4597.5|4597|20608
1662021900000|2022-09-01 08:45:00|4603|4602|4598|4596.5|4607|4605.5|4596|4595|34501
1662022200000|2022-09-01 08:50:00|4597.5|4597|4590.5|4589|4602|4601.5|4589|4587.5|21165
1662022500000|2022-09-01 08:55:00|4591|4589.5|4599|4598|4601.5|4600|4590.5|4589|13723
1662022800000|2022-09-01 09:00:00|4598.5|4597.5|4617|4615.5|4617.5|4616|4598|4597.5|17856
1662023100000|2022-09-01 09:05:00|4616.5|4616|4620.5|4619|4622.5|4621.5|4614|4613.5|43310
1662023400000|2022-09-01 09:10:00|4620|4618.5|4611|4610|4620.5|4619|4610.5|4609.5|28073
1662023700000|2022-09-01 09:15:00|4610.5|4609.5|4602|4601.5|4616|4615|4601|4600.5|32612
1662024000000|2022-09-01 09:20:00|4601.5|4601|4614|4613|4614|4613|4600.5|4600|16341
1662024300000|2022-09-01 09:25:00|4614.5|4613.5|4615|4614|4617|4616|4609.5|4608|24794
1662024600000|2022-09-01 09:30:00|4614.5|4613.5|4604.5|4603|4616.5|4615|4600.5|4600|24728
1662024900000|2022-09-01 09:35:00|4604|4602.5|4605.5|4604.5|4611.5|4610|4598.5|4597.5|46908
1662025200000|2022-09-01 09:40:00|4606|4605|4614|4613|4616|4615|4604|4603|24163
1662025500000|2022-09-01 09:45:00|4613.5|4612.5|4611|4610|4616.5|4615.5|4607.5|4607|15368
1662025800000|2022-09-01 09:50:00|4610.5|4609.5|4614|4612.5|4614|4613|4603|4602|21702
1662026100000|2022-09-01 09:55:00|4613.5|4613|4601|4600|4615.5|4614|4600.5|4600|28914
1662026400000|2022-09-01 10:00:00|4600.5|4599.5|4604|4602.5|4604.5|4604|4595.5|4593.5|29006
1662026700000|2022-09-01 10:05:00|4604.5|4603|4607.5|4606|4614.5|4613|4604|4602.5|19175
1662027000000|2022-09-01 10:10:00|4607|4606.5|4610.5|4609.5|4612.5|4611.5|4603.5|4602.5|9858
1662027300000|2022-09-01 10:15:00|4611|4610|4605.5|4604|4615.5|4614|4597.5|4596|16549
1662027600000|2022-09-01 10:20:00|4606|4604.5|4597.5|4596|4607.5|4606.5|4597.5|4596|13446
1662027900000|2022-09-01 10:25:00|4598|4596.5|4607.5|4605.5|4608|4606.5|4596|4594.5|11051
1662028200000|2022-09-01 10:30:00|4607|4605|4604|4603|4609|4608|4603.5|4602|15196
1662028500000|2022-09-01 10:35:00|4603.5|4602.5|4598.5|4597.5|4604|4602.5|4596|4594.5|13146
1662028800000|2022-09-01 10:40:00|4598|4597|4607.5|4606.5|4608|4606.5|4597.5|4597|6767
1662029100000|2022-09-01 10:45:00|4608|4606|4608.5|4607.5|4612|4611.5|4605.5|4605|14291
1662029400000|2022-09-01 10:50:00|4608|4607|4604.5|4603.5|4609|4608|4602|4601.5|10977
1662029700000|2022-09-01 10:55:00|4604|4604|4601.5|4601|4606.5|4605.5|4601.5|4600.5|19118
1662030000000|2022-09-01 11:00:00|4602|4601.5|4608|4607.5|4610|4609|4602|4601.5|43598
1662030300000|2022-09-01 11:05:00|4607.5|4606.5|4607|4605.5|4610|4609|4601|4600|15440
1662030600000|2022-09-01 11:10:00|4606.5|4606|4618.5|4617|4619.5|4618|4606.5|4605.5|11492
1662030900000|2022-09-01 11:15:00|4618|4616|4626|4624.5|4628|4626.5|4615|4613|31650
1662031200000|2022-09-01 11:20:00|4625.5|4624|4627.5|4626|4629|4627.5|4620|4619|7995
1662031500000|2022-09-01 11:25:00|4627|4626.5|4626|4624.5|4628.5|4627.5|4623|4622|29885
1662031800000|2022-09-01 11:30:00|4625.5|4624|4644.5|4643|4644.5|4643|4623|4622.5|34055
1662032100000|2022-09-01 11:35:00|4644|4642.5|4637.5|4636|4645.5|4644.5|4636.5|4635|16602
1662032400000|2022-09-01 11:40:00|4637|4635.5|4648.5|4647.5|4651.5|4650|4635|4634.5|16175
1662032700000|2022-09-01 11:45:00|4648|4647|4641.5|4640.5|4652|4651|4641|4640|26016
1662033000000|2022-09-01 11:50:00|4641|4640|4630.5|4630|4643|4641.5|4629|4628|11931
1662033300000|2022-09-01 11:55:00|4630|4629.5|4630|4629|4639|4637.5|4628|4627|9181
1662033600000|2022-09-01 12:00:00|4629.5|4628.5|4627|4626|4639|4638|4626|4625|20843
1662033900000|2022-09-01 12:05:00|4627.5|4626.5|4625.5|4624.5|4629.5|4628.5|4623.5|4622|24567
1662034200000|2022-09-01 12:10:00|4625|4624|4622|4620.5|4628.5|4626.5|4621.5|4620|29882
1662034500000|2022-09-01 12:15:00|4621.5|4621|4622.5|4621.5|4627|4626.5|4621.5|4620.5|9403
1662034800000|2022-09-01 12:20:00|4622|4621|4633.5|4632.5|4634|4632.5|4618.5|4617.5|10773
1662035100000|2022-09-01 12:25:00|4633|4633|4630.5|4629|4634|4633|4627.5|4626.5|10487
1662035400000|2022-09-01 12:30:00|4630|4628.5|4617|4615.5|4631|4628.5|4617|4615.5|87220
1662035700000|2022-09-01 12:35:00|4616.5|4616|4621|4619.5|4623.5|4622|4610.5|4609.5|22056
1662036000000|2022-09-01 12:40:00|4620.5|4620|4611.5|4610|4621|4620.5|4609.5|4608.5|28130
1662036300000|2022-09-01 12:45:00|4611|4609.5|4617|4616|4619.5|4618.5|4607.5|4607|17951
1662036600000|2022-09-01 12:50:00|4617.5|4616.5|4615.5|4614|4621|4620|4612.5|4612|19253
1662036900000|2022-09-01 12:55:00|4616|4614.5|4618|4617|4620|4619.5|4613.5|4612.5|19524
1662037200000|2022-09-01 13:00:00|4617.5|4616.5|4608|4607|4618.5|4618|4605|4604|20351
1662037500000|2022-09-01 13:05:00|4608.5|4607.5|4622.5|4621|4627|4626.5|4606|4604.5|40882
1662037800000|2022-09-01 13:10:00|4622|4620.5|4614|4613|4624|4623.5|4613.5|4612.5|18426
1662038100000|2022-09-01 13:15:00|4615|4613.5|4620|4619|4620|4619.5|4608.5|4607|16734
1662038400000|2022-09-01 13:20:00|4620.5|4619.5|4611|4609.5|4623.5|4623|4608.5|4607.5|24197
1662038700000|2022-09-01 13:25:00|4611.5|4610|4615.5|4614.5|4620.5|4620|4608|4607|71063
1662039000000|2022-09-01 13:30:00|4616|4615|4607.5|4607|4634.5|4633|4607.5|4607|218183
1662039300000|2022-09-01 13:35:00|4607|4606|4605|4604|4609.5|4608|4590|4589|65003
1662039600000|2022-09-01 13:40:00|4605.5|4604.5|4603|4601.5|4612.5|4611|4602|4601.5|36542
1662039900000|2022-09-01 13:45:00|4602.5|4601|4595.5|4594.5|4609|4607.5|4595.5|4594.5|45203
1662040200000|2022-09-01 13:50:00|4595|4594|4592|4590.5|4601.5|4600|4588.5|4587.5|39240
1662040500000|2022-09-01 13:55:00|4591.5|4591|4600|4598|4601.5|4601|4585.5|4585|50898
1662040800000|2022-09-01 14:00:00|4599.5|4597.5|4590.5|4589.5|4605|4602|4588|4587.5|73366
1662041100000|2022-09-01 14:05:00|4590|4590|4593|4592|4595.5|4594.5|4588|4587|41157
1662041400000|2022-09-01 14:10:00|4592.5|4591.5|4592|4591|4594.5|4594|4586.5|4585.5|50973
1662041700000|2022-09-01 14:15:00|4591.5|4590.5|4594|4593|4595.5|4594.5|4587|4585.5|60806
1662042000000|2022-09-01 14:20:00|4593.5|4592.5|4615.5|4614|4615.5|4614.5|4592|4591.5|51977
1662042300000|2022-09-01 14:25:00|4616|4614.5|4612.5|4612|4620.5|4619.5|4609|4607.5|84006
1662042600000|2022-09-01 14:30:00|4613|4611.5|4608.5|4607.5|4614|4613|4606.5|4605.5|95397
1662042900000|2022-09-01 14:35:00|4608|4607|4607|4606.5|4619|4618|4604.5|4604|71116
1662043200000|2022-09-01 14:40:00|4606.5|4606|4594.5|4593.5|4611.5|4610.5|4592.5|4592|74277
1662043500000|2022-09-01 14:45:00|4594|4593|4591|4590|4594.5|4593.5|4587.5|4586.5|57104
1662043800000|2022-09-01 14:50:00|4591.5|4590.5|4588.5|4588|4596.5|4596|4587|4586|49059
1662044100000|2022-09-01 14:55:00|4588|4587.5|4588.5|4587.5|4593.5|4593|4586.5|4585.5|83183
1662044400000|2022-09-01 15:00:00|4588|4588|4590|4589.5|4593.5|4593|4586|4585.5|84077
1662044700000|2022-09-01 15:05:00|4589.5|4589|4611|4609.5|4613|4612.5|4589.5|4589|93555
1662045000000|2022-09-01 15:10:00|4610.5|4610|4605|4604|4612|4611.5|4601|4600|153042
1662045300000|2022-09-01 15:15:00|4604.5|4603.5|4606.5|4606|4607.5|4607|4598.5|4597.5|95313
1662045600000|2022-09-01 15:20:00|4606|4605.5|4595|4594.5|4606|4605.5|4593|4592|132334
1662045900000|2022-09-01 15:25:00|4594.5|4594|4605|4603|4605|4603.5|4592.5|4592|139874
1662102000000|2022-09-02 07:00:00|4622|4612|4592|4588.5|4622|4612|4574.5|4568|58284
1662102300000|2022-09-02 07:05:00|4592.5|4589|4557|4555|4596.5|4595.5|4555.5|4552.5|24423
1662102600000|2022-09-02 07:10:00|4557.5|4555.5|4576|4574|4580|4579|4557.5|4555.5|22613
1662102900000|2022-09-02 07:15:00|4575.5|4573.5|4568.5|4567|4576.5|4575.5|4559|4557|40172
1662103200000|2022-09-02 07:20:00|4569.5|4567.5|4587|4585.5|4596|4594|4568|4567|52298
1662103500000|2022-09-02 07:25:00|4586.5|4586|4599|4598|4606|4604.5|4586.5|4585|20083
1662103800000|2022-09-02 07:30:00|4599.5|4598.5|4611|4608.5|4613.5|4612|4596|4594|21019
1662104100000|2022-09-02 07:35:00|4610.5|4607.5|4608.5|4606.5|4619|4617.5|4603|4601.5|19481
1662104400000|2022-09-02 07:40:00|4608|4606|4613|4611.5|4615|4614|4604|4603|14394
1662104700000|2022-09-02 07:45:00|4613.5|4612|4601|4600|4614.5|4613|4599.5|4597.5|14725
1662105000000|2022-09-02 07:50:00|4601.5|4600.5|4606|4604.5|4609.5|4607.5|4599.5|4597.5|18518
1662105300000|2022-09-02 07:55:00|4605.5|4604|4599|4597.5|4605.5|4604|4594|4593|9711
1662105600000|2022-09-02 08:00:00|4599.5|4598|4603|4601.5|4606|4605|4598|4597|8602
1662105900000|2022-09-02 08:05:00|4602.5|4601|4608.5|4608|4611.5|4611|4601|4599|8422
1662106200000|2022-09-02 08:10:00|4609|4607.5|4612.5|4611|4619.5|4618.5|4607|4606.5|16000
1662106500000|2022-09-02 08:15:00|4614|4611.5|4608|4607|4614|4613|4602|4600|9361
1662106800000|2022-09-02 08:20:00|4608.5|4607.5|4607|4605.5|4613.5|4613|4603.5|4602.5|11907
1662107100000|2022-09-02 08:25:00|4606.5|4606|4618.5|4617.5|4618.5|4618|4606|4605.5|23119
1662107400000|2022-09-02 08:30:00|4619|4618|4621.5|4620|4623.5|4623|4618.5|4617.5|15745
1662107700000|2022-09-02 08:35:00|4622|4620.5|4622|4621.5|4624.5|4624|4618.5|4617.5|83589
1662108000000|2022-09-02 08:40:00|4622.5|4621|4628.5|4627|4632|4630.5|4622.5|4621|8899
1662108300000|2022-09-02 08:45:00|4628|4627.5|4631.5|4630.5|4634|4632.5|4627.5|4626|36647
1662108600000|2022-09-02 08:50:00|4632.5|4631|4625|4624.5|4632.5|4631|4624.5|4623.5|9736
1662108900000|2022-09-02 08:55:00|4625.5|4625|4624|4623.5|4626.5|4625.5|4620|4618.5|74681
1662109200000|2022-09-02 09:00:00|4623.5|4623|4616|4615|4623.5|4623|4614|4613.5|31419
1662109500000|2022-09-02 09:05:00|4616.5|4615.5|4620.5|4619.5|4624.5|4623|4616|4615|21093
1662109800000|2022-09-02 09:10:00|4621.5|4620|4614|4613.5|4622.5|4621|4613.5|4613|14332
1662110100000|2022-09-02 09:15:00|4615|4613|4610|4608.5|4619|4618.5|4608.5|4607.5|106863
1662110400000|2022-09-02 09:20:00|4609.5|4609|4616.5|4615|4616.5|4616|4609.5|4608.5|10517
1662110700000|2022-09-02 09:25:00|4617|4615.5|4619.5|4618.5|4624|4622|4617|4615|6670
1662111000000|2022-09-02 09:30:00|4620|4619|4615.5|4614|4623|4621.5|4614|4613.5|5635
1662111300000|2022-09-02 09:35:00|4615|4613.5|4616.5|4615.5|4619.5|4618.5|4612.5|4611.5|9252
1662111600000|2022-09-02 09:40:00|4617|4616|4609.5|4608.5|4618|4617|4608.5|4607|5754
1662111900000|2022-09-02 09:45:00|4610|4609|4612.5|4612|4616.5|4615.5|4610|4608.5|17129
1662112200000|2022-09-02 09:50:00|4613.5|4612.5|4619.5|4618.5|4621|4620|4613|4612|7126
1662112500000|2022-09-02 09:55:00|4620|4619|4627|4626|4629.5|4628|4619|4618|9860
1662112800000|2022-09-02 10:00:00|4626.5|4626.5|4622|4621.5|4627|4626.5|4620.5|4619|7373
1662113100000|2022-09-02 10:05:00|4621.5|4621|4617.5|4616.5|4624|4623|4615.5|4614.5|7129
1662113400000|2022-09-02 10:10:00|4618|4617|4615.5|4615|4619.5|4618|4614.5|4613|15543
1662113700000|2022-09-02 10:15:00|4615|4614.5|4610.5|4609.5|4616.5|4615.5|4608|4607.5|12362
1662114000000|2022-09-02 10:20:00|4610|4610|4608|4607|4611|4610.5|4607|4606|5923
1662114300000|2022-09-02 10:25:00|4607.5|4606.5|4597.5|4596.5|4608|4606.5|4597|4596|23330
1662114600000|2022-09-02 10:30:00|4597|4596|4598.5|4597.5|4601|4599.5|4595|4594|12223
1662114900000|2022-09-02 10:35:00|4599|4598|4599|4598.5|4602.5|4602|4598.5|4597.5|7611
1662115200000|2022-09-02 10:40:00|4598.5|4597.5|4601.5|4600.5|4605|4604|4598.5|4597.5|15681
1662115500000|2022-09-02 10:45:00|4601|4600|4600.5|4599.5|4601.5|4600.5|4596|4594.5|21088
1662115800000|2022-09-02 10:50:00|4600|4599|4599.5|4598.5|4602|4600.5|4596|4594.5|12430
1662116100000|2022-09-02 10:55:00|4600|4599|4600.5|4600|4605|4604|4598|4597.5|9377
1662116400000|2022-09-02 11:00:00|4601|4599.5|4597|4595.5|4601|4600|4596|4594.5|23303
1662116700000|2022-09-02 11:05:00|4596.5|4595|4593.5|4592|4598.5|4597|4592|4591|12675
1662117000000|2022-09-02 11:10:00|4593|4592.5|4593.5|4592|4595.5|4594|4586.5|4586|117317
1662117300000|2022-09-02 11:15:00|4593|4592.5|4592.5|4591.5|4595|4594|4590|4588.5|13830
1662117600000|2022-09-02 11:20:00|4592|4591|4593|4592|4595.5|4594|4591|4590|11450
1662117900000|2022-09-02 11:25:00|4594|4592.5|4600.5|4600|4603.5|4602.5|4594|4592.5|7244
1662118200000|2022-09-02 11:30:00|4601.5|4600.5|4609.5|4608|4613|4611.5|4601|4600.5|5526
1662118500000|2022-09-02 11:35:00|4610|4608.5|4612|4610.5|4612|4610.5|4608|4606.5|3376
1662118800000|2022-09-02 11:40:00|4611.5|4610|4610.5|4609.5|4613.5|4613|4608.5|4607|8640
1662119100000|2022-09-02 11:45:00|4611.5|4610|4622.5|4622|4626.5|4625.5|4611|4610|11125
1662119400000|2022-09-02 11:50:00|4622|4621.5|4631.5|4630.5|4633|4631.5|4621.5|4620.5|310506
1662119700000|2022-09-02 11:55:00|4632|4631|4625|4624|4633|4632|4624.5|4623.5|8472
1662120000000|2022-09-02 12:00:00|4624.5|4623.5|4623.5|4622.5|4627|4626|4619.5|4618.5|8787
1662120300000|2022-09-02 12:05:00|4622.5|4622|4623.5|4622.5|4625|4624|4617|4616|8448
1662120600000|2022-09-02 12:10:00|4623|4621.5|4621.5|4620.5|4626.5|4625.5|4620|4619|3562
1662120900000|2022-09-02 12:15:00|4621|4620|4617|4616.5|4621|4620|4616.5|4615.5|5701
1662121200000|2022-09-02 12:20:00|4617.5|4617|4624|4622.5|4626|4624.5|4617.5|4616|14742
1662121500000|2022-09-02 12:25:00|4623.5|4623|4628.5|4626|4630.5|4628.5|4623.5|4622.5|4290
1662121800000|2022-09-02 12:30:00|4630|4626.5|4659.5|4657.5|4659.5|4657.5|4630|4624.5|22973
1662122100000|2022-09-02 12:35:00|4660.5|4658|4672|4670|4676.5|4675.5|4657|4655.5|9244
1662122400000|2022-09-02 12:40:00|4672.5|4670.5|4662|4661|4677.5|4676.5|4660.5|4659|9063
1662122700000|2022-09-02 12:45:00|4662.5|4661.5|4674.5|4672.5|4676.5|4675|4655.5|4654|20250
1662123000000|2022-09-02 12:50:00|4675|4673|4673.5|4671.5|4682|4679.5|4671.5|4669.5|13698
1662123300000|2022-09-02 12:55:00|4674|4672|4676|4674|4680.5|4679|4670.5|4669.5|20423
1662123600000|2022-09-02 13:00:00|4675.5|4674.5|4677.5|4676.5|4683|4682.5|4669.5|4668|79710
1662123900000|2022-09-02 13:05:00|4678|4677|4686.5|4685.5|4688.5|4687.5|4677.5|4676.5|11746
1662124200000|2022-09-02 13:10:00|4686|4686|4681|4680.5|4687|4686|4681|4679.5|7839
1662124500000|2022-09-02 13:15:00|4681.5|4681|4698.5|4697|4699.5|4698|4681.5|4680.5|20703
1662124800000|2022-09-02 13:20:00|4698|4696.5|4698|4696.5|4701|4700|4693|4691.5|22996
1662125100000|2022-09-02 13:25:00|4698.5|4697|4703|4701.5|4704.5|4702.5|4692|4691.5|42736
1662125400000|2022-09-02 13:30:00|4703.5|4702|4673.5|4672.5|4708.5|4707.5|4673|4672|81331
1662125700000|2022-09-02 13:35:00|4674|4673|4678.5|4677.5|4687|4686|4669.5|4668.5|79685
1662126000000|2022-09-02 13:40:00|4679.5|4677|4674|4672.5|4681.5|4681|4665.5|4664.5|89974
1662126300000|2022-09-02 13:45:00|4674.5|4673|4674.5|4673.5|4691|4690.5|4672.5|4671.5|79541
1662126600000|2022-09-02 13:50:00|4675.5|4674|4677|4676|4689|4688|4671.5|4670|91651
1662126900000|2022-09-02 13:55:00|4676.5|4675.5|4688.5|4686.5|4693.5|4692.5|4675.5|4674.5|69463
1662127200000|2022-09-02 14:00:00|4689|4687|4698|4697|4698|4697|4679|4677.5|49815
1662127500000|2022-09-02 14:05:00|4698.5|4697.5|4687.5|4686.5|4706.5|4705|4686.5|4685.5|41267
1662127800000|2022-09-02 14:10:00|4687|4686|4710|4708.5|4711.5|4710.5|4686|4685|43251
1662128100000|2022-09-02 14:15:00|4710.5|4709|4699.5|4699|4715|4714|4699|4698.5|34390
1662128400000|2022-09-02 14:20:00|4700|4699.5|4690.5|4689.5|4704|4702.5|4690|4689|102657
1662128700000|2022-09-02 14:25:00|4691|4690|4697.5|4696|4699.5|4698|4690.5|4689.5|44390
1662129000000|2022-09-02 14:30:00|4697|4696.5|4707.5|4706.5|4707.5|4706.5|4696|4695.5|60876
1662129300000|2022-09-02 14:35:00|4708|4707|4703|4702|4711|4710|4702.5|4702|74752
1662129600000|2022-09-02 14:40:00|4703.5|4702.5|4703|4702.5|4711.5|4711|4701.5|4700.5|52780
1662129900000|2022-09-02 14:45:00|4703.5|4702|4708.5|4708|4712.5|4712|4703|4702|61137
1662130200000|2022-09-02 14:50:00|4709|4707.5|4706|4705.5|4712.5|4711.5|4705.5|4705|56990
1662130500000|2022-09-02 14:55:00|4705.5|4705|4702.5|4702|4707|4706.5|4700|4699|47764
1662130800000|2022-09-02 15:00:00|4703|4702.5|4718|4717|4718.5|4718|4698.5|4697.5|41138
1662131100000|2022-09-02 15:05:00|4718.5|4717.5|4709|4708|4719|4718|4707|4706|55891
1662131400000|2022-09-02 15:10:00|4708.5|4708.5|4707.5|4707|4711|4710|4703|4702.5|38070
1662131700000|2022-09-02 15:15:00|4707|4706.5|4705.5|4705|4711|4710|4705|4704|76547
1662132000000|2022-09-02 15:20:00|4705|4704.5|4708.5|4708|4711.5|4711|4705|4704.5|74833
1662132300000|2022-09-02 15:25:00|4708|4707.5|4706.5|4705|4709.5|4709|4701|4700|103759
1662361200000|2022-09-05 07:00:00|4737|4734|4745.5|4741|4760|4753.5|4728.5|4723|52463
1662361500000|2022-09-05 07:05:00|4745|4740.5|4759|4756.5|4760|4757|4739.5|4737|29282
1662361800000|2022-09-05 07:10:00|4758.5|4755.5|4786.5|4784|4789.5|4786.5|4755.5|4752.5|38279
1662362100000|2022-09-05 07:15:00|4786|4782.5|4812|4810|4818|4814|4783.5|4782|132510
1662362400000|2022-09-05 07:20:00|4811.5|4808.5|4786.5|4783.5|4814.5|4812|4777|4772.5|17954
1662362700000|2022-09-05 07:25:00|4787|4784|4785.5|4783|4790.5|4786.5|4774|4771|21647
1662363000000|2022-09-05 07:30:00|4787|4783.5|4790|4788|4795.5|4793|4784.5|4783.5|15860
1662363300000|2022-09-05 07:35:00|4789.5|4788.5|4780.5|4778.5|4792|4791|4776|4774|24842
1662363600000|2022-09-05 07:40:00|4781|4779|4760.5|4758.5|4781|4779.5|4758.5|4757|28791
1662363900000|2022-09-05 07:45:00|4760|4759|4749|4747|4762|4760|4740|4738|17442
1662364200000|2022-09-05 07:50:00|4749.5|4747.5|4746|4744|4753|4751.5|4737.5|4735.5|18888
1662364500000|2022-09-05 07:55:00|4745.5|4742.5|4728|4726|4746|4744|4727.5|4725.5|38669
1662364800000|2022-09-05 08:00:00|4727.5|4725.5|4720.5|4718.5|4734|4733|4715.5|4713.5|22161
1662365100000|2022-09-05 08:05:00|4721|4719|4710.5|4709|4722.5|4720.5|4707|4704|13711
1662365400000|2022-09-05 08:10:00|4711.5|4709.5|4711.5|4710|4715.5|4714.5|4707.5|4706|9754
1662365700000|2022-09-05 08:15:00|4712.5|4710.5|4728|4726.5|4730.5|4729|4711.5|4710|78074
1662366000000|2022-09-05 08:20:00|4728.5|4727|4717.5|4717|4729.5|4728|4714|4712.5|24537
1662366300000|2022-09-05 08:25:00|4718|4716.5|4726.5|4724.5|4730.5|4728.5|4713.5|4711.5|14300
1662366600000|2022-09-05 08:30:00|4726|4725|4736.5|4735|4739|4737.5|4726|4724.5|6372
1662366900000|2022-09-05 08:35:00|4737.5|4734.5|4738|4737.5|4746|4744.5|4736|4734.5|28652
1662367200000|2022-09-05 08:40:00|4737.5|4737|4728|4726.5|4739|4737|4728|4726|8742
1662367500000|2022-09-05 08:45:00|4727.5|4727|4726|4725.5|4731.5|4729.5|4722.5|4721.5|5121
1662367800000|2022-09-05 08:50:00|4727|4726|4723.5|4722|4730.5|4728.5|4718.5|4717.5|13796
1662368100000|2022-09-05 08:55:00|4724|4722.5|4719.5|4718.5|4725|4723.5|4718.5|4716.5|9157
1662368400000|2022-09-05 09:00:00|4719|4718|4729.5|4728|4752|4749.5|4718.5|4717.5|102912
1662368700000|2022-09-05 09:05:00|4729|4727.5|4745.5|4744.5|4750|4748.5|4727.5|4726|67580
1662369000000|2022-09-05 09:10:00|4745|4744|4748|4747|4750.5|4749|4743.5|4742|8460
1662369300000|2022-09-05 09:15:00|4748.5|4747.5|4751.5|4750.5|4753.5|4752.5|4745.5|4744.5|15515
1662369600000|2022-09-05 09:20:00|4751|4750|4741|4739.5|4751.5|4750|4736|4735|16377
1662369900000|2022-09-05 09:25:00|4740|4740|4741.5|4740|4748.5|4747|4738|4737.5|10806
1662370200000|2022-09-05 09:30:00|4742|4740.5|4738|4736.5|4744.5|4742.5|4738|4736.5|4601
1662370500000|2022-09-05 09:35:00|4738.5|4737|4740.5|4739|4742.5|4741|4735|4733.5|7327
1662370800000|2022-09-05 09:40:00|4740|4739.5|4740|4739|4747|4745|4737.5|4735|9194
1662371100000|2022-09-05 09:45:00|4740.5|4739.5|4733.5|4732.5|4745|4743.5|4733.5|4732|12769
1662371400000|2022-09-05 09:50:00|4734|4732|4741.5|4741|4744.5|4743|4732|4730.5|95620
1662371700000|2022-09-05 09:55:00|4742.5|4740.5|4740|4739|4744.5|4744|4739.5|4738.5|9314
1662372000000|2022-09-05 10:00:00|4739.5|4738.5|4749.5|4748|4749.5|4748|4738|4736.5|8188
1662372300000|2022-09-05 10:05:00|4749|4747.5|4760|4758.5|4761|4759.5|4747|4746|30141
1662372600000|2022-09-05 10:10:00|4759.5|4758|4763|4762|4764|4762.5|4754|4752.5|7659
1662372900000|2022-09-05 10:15:00|4762.5|4761.5|4756.5|4755|4767|4765.5|4756.5|4754.5|12318
1662373200000|2022-09-05 10:20:00|4756|4755.5|4760|4758.5|4761.5|4760|4755.5|4754.5|11964
1662373500000|2022-09-05 10:25:00|4761|4759|4753|4752.5|4762|4760.5|4753|4752.5|5440
1662373800000|2022-09-05 10:30:00|4752.5|4751.5|4748|4746|4753|4752|4747|4745|7287
1662374100000|2022-09-05 10:35:00|4747.5|4746.5|4751|4750|4753|4751.5|4747.5|4746|6160
1662374400000|2022-09-05 10:40:00|4750.5|4749.5|4753|4752|4753|4752|4747|4745.5|6213
1662374700000|2022-09-05 10:45:00|4753.5|4752.5|4749|4748|4757|4755.5|4747.5|4746.5|10610
1662375000000|2022-09-05 10:50:00|4748.5|4747.5|4750|4748.5|4755|4753.5|4747.5|4745.5|7484
1662375300000|2022-09-05 10:55:00|4749.5|4748|4746.5|4746|4752|4750.5|4745|4744|6650
1662375600000|2022-09-05 11:00:00|4746|4745.5|4762|4760.5|4762|4760.5|4746|4745.5|4865
1662375900000|2022-09-05 11:05:00|4761.5|4761|4761|4759.5|4764.5|4763.5|4757.5|4756|8562
1662376200000|2022-09-05 11:10:00|4760.5|4759|4761|4759.5|4762.5|4761.5|4756.5|4755.5|6215
1662376500000|2022-09-05 11:15:00|4760.5|4759|4767|4766|4772|4770.5|4759.5|4759|7498
1662376800000|2022-09-05 11:20:00|4767.5|4766.5|4768.5|4767.5|4769.5|4768.5|4764.5|4763|8186
1662377100000|2022-09-05 11:25:00|4768|4767|4766.5|4765|4773.5|4772|4766|4764.5|12980
1662377400000|2022-09-05 11:30:00|4766|4764.5|4754|4752.5|4766.5|4766|4751.5|4749.5|15962
1662377700000|2022-09-05 11:35:00|4754.5|4753|4763|4761|4764|4763|4753.5|4752|4710
1662378000000|2022-09-05 11:40:00|4762.5|4761.5|4768.5|4767.5|4768.5|4767.5|4759.5|4758.5|3614
1662378300000|2022-09-05 11:45:00|4769|4768|4771|4770|4776|4774.5|4769|4768|8114
1662378600000|2022-09-05 11:50:00|4771.5|4770.5|4763.5|4762.5|4776.5|4775|4763.5|4762|4529
1662378900000|2022-09-05 11:55:00|4763|4762|4774.5|4773|4775|4773|4762|4760|3693
1662379200000|2022-09-05 12:00:00|4775|4773.5|4780|4779|4782|4780.5|4770|4769|8506
1662379500000|2022-09-05 12:05:00|4781|4779.5|4774.5|4773|4781|4780|4771.5|4770.5|17909
1662379800000|2022-09-05 12:10:00|4774|4772.5|4767.5|4765.5|4774.5|4773.5|4765|4763.5|16293
1662380100000|2022-09-05 12:15:00|4767|4765|4767.5|4765.5|4771|4769.5|4763|4761.5|6023
1662380400000|2022-09-05 12:20:00|4767|4766|4771.5|4770|4773|4772|4766.5|4766|4566
1662380700000|2022-09-05 12:25:00|4772|4770.5|4757|4756|4774|4773|4757|4755.5|10873
1662381000000|2022-09-05 12:30:00|4756.5|4756.5|4754.5|4753.5|4761.5|4759.5|4754|4752.5|9671
1662381300000|2022-09-05 12:35:00|4755|4754|4759|4757.5|4760|4758.5|4755|4753|10168
1662381600000|2022-09-05 12:40:00|4758.5|4758|4761.5|4760.5|4763|4762|4758|4757|13980
1662381900000|2022-09-05 12:45:00|4761|4761|4760|4758.5|4762|4761|4754|4753|13074
1662382200000|2022-09-05 12:50:00|4759.5|4758|4753|4751.5|4760.5|4759.5|4753|4751|15804
1662382500000|2022-09-05 12:55:00|4753.5|4752|4757|4756|4757.5|4756|4751|4750|11515
1662382800000|2022-09-05 13:00:00|4756.5|4755.5|4759.5|4758.5|4764|4762.5|4755.5|4755|6456
1662383100000|2022-09-05 13:05:00|4759|4758|4758|4757|4765|4763.5|4757.5|4756|47269
1662383400000|2022-09-05 13:10:00|4757.5|4756.5|4762.5|4762|4763|4762|4756|4755.5|7270
1662383700000|2022-09-05 13:15:00|4763|4761.5|4769|4768|4770|4769|4762.5|4761.5|5102
1662384000000|2022-09-05 13:20:00|4769.5|4768.5|4767.5|4766.5|4772.5|4771|4766|4764.5|14943
1662384300000|2022-09-05 13:25:00|4768|4767|4765|4764.5|4772|4771.5|4765|4764|8186
1662384600000|2022-09-05 13:30:00|4764.5|4763.5|4761|4760.5|4766|4765.5|4759|4757.5|20946
1662384900000|2022-09-05 13:35:00|4761.5|4759.5|4752|4751|4762|4761|4752|4750.5|11387
1662385200000|2022-09-05 13:40:00|4751.5|4750.5|4745.5|4744.5|4756|4754.5|4742.5|4741.5|14354
1662385500000|2022-09-05 13:45:00|4745|4744|4755|4754|4755.5|4754|4743.5|4742.5|15977
1662385800000|2022-09-05 13:50:00|4755.5|4754.5|4751.5|4751|4756.5|4755.5|4750|4748.5|11060
1662386100000|2022-09-05 13:55:00|4751|4750.5|4746|4745|4754|4753|4743.5|4742.5|11223
1662386400000|2022-09-05 14:00:00|4746.5|4745.5|4751.5|4750.5|4753.5|4752|4746.5|4745|15111
1662386700000|2022-09-05 14:05:00|4751|4750|4749|4748|4751.5|4750.5|4743|4741.5|12910
1662387000000|2022-09-05 14:10:00|4749.5|4748.5|4751|4750|4752|4751|4746.5|4746|5648
1662387300000|2022-09-05 14:15:00|4750.5|4749.5|4746.5|4745.5|4751|4749.5|4744|4743|9315
1662387600000|2022-09-05 14:20:00|4747.5|4746|4740|4739|4748|4747.5|4737.5|4736.5|10517
1662387900000|2022-09-05 14:25:00|4741|4739.5|4748|4747|4750|4748.5|4739.5|4739|11555
1662388200000|2022-09-05 14:30:00|4748.5|4747.5|4750|4749|4753|4752|4746.5|4745.5|11105
1662388500000|2022-09-05 14:35:00|4749.5|4749.5|4753|4752|4756|4755|4749.5|4748.5|12313
1662388800000|2022-09-05 14:40:00|4753.5|4752.5|4754.5|4754|4759|4758.5|4753|4752.5|10109
1662389100000|2022-09-05 14:45:00|4754|4753.5|4754.5|4754|4756.5|4755.5|4748|4746.5|21994
1662389400000|2022-09-05 14:50:00|4754|4753.5|4751|4750|4754|4753.5|4749|4748.5|13083
1662389700000|2022-09-05 14:55:00|4750.5|4750.5|4748|4747|4754.5|4753|4747.5|4747|11037
1662390000000|2022-09-05 15:00:00|4748.5|4747.5|4747|4745.5|4755.5|4754|4747|4745.5|21006
1662390300000|2022-09-05 15:05:00|4747.5|4746|4736.5|4735.5|4750.5|4750|4736|4735.5|13876
1662390600000|2022-09-05 15:10:00|4736|4735|4737|4736.5|4738.5|4737.5|4733|4731.5|14002
1662390900000|2022-09-05 15:15:00|4736.5|4735.5|4732|4731.5|4738|4737|4728|4727|30089
1662391200000|2022-09-05 15:20:00|4731.5|4731|4735.5|4735|4737|4736|4729.5|4729|21126
1662391500000|2022-09-05 15:25:00|4736|4734.5|4741|4739|4741.5|4740|4735.5|4734.5|29022
1662447600000|2022-09-06 07:00:00|4740.5|4720.5|4712.5|4709|4742.5|4721.5|4700.5|4694.5|40307
1662447900000|2022-09-06 07:05:00|4713.5|4709.5|4707.5|4704.5|4723|4720|4706|4703.5|26881
1662448200000|2022-09-06 07:10:00|4707|4704|4713.5|4710.5|4717.5|4715|4705|4703.5|31189
1662448500000|2022-09-06 07:15:00|4713|4709.5|4712|4710.5|4723|4721.5|4711.5|4709.5|35938
1662448800000|2022-09-06 07:20:00|4712.5|4711|4726|4722|4733.5|4731.5|4712.5|4711|14811
1662449100000|2022-09-06 07:25:00|4727.5|4721.5|4729|4728|4730|4728|4722|4721|33385
1662449400000|2022-09-06 07:30:00|4728.5|4727.5|4720|4719|4729.5|4728|4716|4714.5|8932
1662449700000|2022-09-06 07:35:00|4721|4719.5|4728.5|4727|4730|4729|4721|4719|17360
1662450000000|2022-09-06 07:40:00|4729.5|4727.5|4729|4727|4744.5|4743|4729|4727|14335
1662450300000|2022-09-06 07:45:00|4729.5|4727.5|4727.5|4725.5|4733|4731.5|4724.5|4723|12684
1662450600000|2022-09-06 07:50:00|4727|4726|4725|4724|4729|4727|4721|4720|13431
1662450900000|2022-09-06 07:55:00|4725.5|4724.5|4723|4721.5|4726.5|4725.5|4722|4720.5|9503
1662451200000|2022-09-06 08:00:00|4724|4722|4717.5|4715.5|4726.5|4725|4716|4714|9566
1662451500000|2022-09-06 08:05:00|4717|4716|4712.5|4711|4719|4717|4707|4705.5|8665
1662451800000|2022-09-06 08:10:00|4712|4711.5|4715|4713|4715.5|4714.5|4705.5|4704.5|10924
1662452100000|2022-09-06 08:15:00|4714.5|4712.5|4724.5|4723|4724.5|4723.5|4710.5|4709.5|14309
1662452400000|2022-09-06 08:20:00|4724|4722.5|4721|4719.5|4728|4726.5|4719|4717|11477
1662452700000|2022-09-06 08:25:00|4721.5|4719|4722.5|4722|4724|4723|4719|4718|4789
1662453000000|2022-09-06 08:30:00|4722|4721.5|4724|4723|4725|4723|4718|4716.5|8956
1662453300000|2022-09-06 08:35:00|4724.5|4723.5|4722|4721|4726.5|4726|4720|4718.5|11932
1662453600000|2022-09-06 08:40:00|4723|4721.5|4727.5|4726|4739.5|4738.5|4721.5|4721|23825
1662453900000|2022-09-06 08:45:00|4727|4725.5|4730|4728.5|4733|4731.5|4723|4721|18932
1662454200000|2022-09-06 08:50:00|4730.5|4729|4732.5|4731.5|4734.5|4733.5|4728|4727.5|21972
1662454500000|2022-09-06 08:55:00|4732|4730.5|4728.5|4727.5|4736.5|4735|4723.5|4722|34405
1662454800000|2022-09-06 09:00:00|4728|4727|4713.5|4712|4728.5|4727|4712|4710.5|9918
1662455100000|2022-09-06 09:05:00|4713|4711.5|4713|4712|4717.5|4716|4708.5|4707|9887
1662455400000|2022-09-06 09:10:00|4712.5|4711.5|4714|4713|4719.5|4718|4712.5|4711.5|9806
1662455700000|2022-09-06 09:15:00|4714.5|4713.5|4717|4716|4719|4718|4714|4713|9556
1662456000000|2022-09-06 09:20:00|4716.5|4715.5|4719.5|4718|4721.5|4720.5|4712.5|4711|15051
1662456300000|2022-09-06 09:25:00|4720.5|4718.5|4721.5|4720.5|4723|4722.5|4717|4716.5|32009
1662456600000|2022-09-06 09:30:00|4722|4721|4716.5|4715|4722.5|4721.5|4712|4710.5|41289
1662456900000|2022-09-06 09:35:00|4716|4714.5|4715.5|4714|4720|4718.5|4712|4711|5228
1662457200000|2022-09-06 09:40:00|4715|4713.5|4713|4712.5|4715.5|4714|4708.5|4707|22417
1662457500000|2022-09-06 09:45:00|4714|4713|4703|4701|4716|4715|4702|4700.5|25164
1662457800000|2022-09-06 09:50:00|4702.5|4701.5|4698|4696.5|4705|4703.5|4696.5|4694.5|10015
1662458100000|2022-09-06 09:55:00|4697.5|4697|4706.5|4705|4706.5|4705|4697|4696.5|12963
1662458400000|2022-09-06 10:00:00|4706|4704|4713|4712.5|4716|4715|4705|4703.5|10252
1662458700000|2022-09-06 10:05:00|4714|4713|4716.5|4715|4718.5|4717|4713.5|4712.5|12488
1662459000000|2022-09-06 10:10:00|4716|4714|4720|4718.5|4721|4719.5|4713.5|4712|5622
1662459300000|2022-09-06 10:15:00|4720.5|4719|4721.5|4720|4725|4724|4718.5|4717.5|6245
1662459600000|2022-09-06 10:20:00|4722|4720.5|4728|4726.5|4729|4727.5|4719|4717.5|9684
1662459900000|2022-09-06 10:25:00|4727.5|4727|4735.5|4734.5|4736|4734.5|4727.5|4727|10995
1662460200000|2022-09-06 10:30:00|4735|4734|4728.5|4727|4735.5|4734|4726.5|4726|19492
1662460500000|2022-09-06 10:35:00|4728|4727.5|4721|4720|4730.5|4729.5|4720.5|4720|9257
1662460800000|2022-09-06 10:40:00|4720.5|4719.5|4719|4717.5|4724|4723|4718|4716.5|9445
1662461100000|2022-09-06 10:45:00|4718.5|4717|4722|4721|4723.5|4722.5|4716.5|4715.5|15045
1662461400000|2022-09-06 10:50:00|4722.5|4721.5|4712.5|4711.5|4724.5|4723.5|4712.5|4711.5|15603
1662461700000|2022-09-06 10:55:00|4712|4711|4714.5|4713|4714.5|4713.5|4707.5|4707|20938
1662462000000|2022-09-06 11:00:00|4714|4713.5|4714|4713|4718.5|4717|4712.5|4712|20403
1662462300000|2022-09-06 11:05:00|4713.5|4713.5|4718.5|4716.5|4722.5|4722|4713.5|4712.5|22377
1662462600000|2022-09-06 11:10:00|4718|4717|4715.5|4714.5|4720|4719|4714.5|4713|6445
1662462900000|2022-09-06 11:15:00|4715|4714|4714.5|4712.5|4719|4717.5|4712.5|4711|5932
1662463200000|2022-09-06 11:20:00|4714|4713|4718|4717|4720|4719.5|4712.5|4711.5|11930
1662463500000|2022-09-06 11:25:00|4717.5|4716.5|4719|4718.5|4723.5|4722|4716|4715.5|5825
1662463800000|2022-09-06 11:30:00|4718.5|4718|4716.5|4715.5|4721|4720.5|4716.5|4715|7724
1662464100000|2022-09-06 11:35:00|4716|4714.5|4710|4709|4717.5|4716.5|4709|4708|52612
1662464400000|2022-09-06 11:40:00|4709|4708.5|4701.5|4700|4710|4709|4701|4700|12898
1662464700000|2022-09-06 11:45:00|4702|4700.5|4701|4700|4705|4704|4698.5|4697.5|9113
1662465000000|2022-09-06 11:50:00|4701.5|4700.5|4705|4703.5|4705.5|4704.5|4699|4697.5|7189
1662465300000|2022-09-06 11:55:00|4706|4704|4710.5|4709|4711|4710|4705|4704|4583
1662465600000|2022-09-06 12:00:00|4710|4708.5|4709|4708.5|4711|4709.5|4706|4705|5855
1662465900000|2022-09-06 12:05:00|4708.5|4708|4717|4716|4717.5|4716|4706.5|4705|6760
1662466200000|2022-09-06 12:10:00|4717.5|4716.5|4717.5|4717|4719.5|4718.5|4712.5|4711|6367
1662466500000|2022-09-06 12:15:00|4718|4716.5|4715.5|4714.5|4720|4719.5|4713.5|4712|12956
1662466800000|2022-09-06 12:20:00|4716|4715|4718|4716.5|4718.5|4717.5|4711.5|4711|12739
1662467100000|2022-09-06 12:25:00|4717.5|4716|4711|4710|4718|4717|4710|4709|70806
1662467400000|2022-09-06 12:30:00|4710.5|4709.5|4720|4718.5|4721.5|4720.5|4708|4707|11168
1662467700000|2022-09-06 12:35:00|4719.5|4718|4723|4722|4724.5|4723|4718|4717|18230
1662468000000|2022-09-06 12:40:00|4722.5|4721.5|4727.5|4726|4727.5|4726.5|4721.5|4721|14530
1662468300000|2022-09-06 12:45:00|4727|4726.5|4732|4731|4732.5|4731.5|4724|4723|12267
1662468600000|2022-09-06 12:50:00|4731.5|4731.5|4735|4734|4736|4735|4729|4728.5|12499
1662468900000|2022-09-06 12:55:00|4734.5|4734.5|4738|4737|4738.5|4738|4734|4732.5|12408
1662469200000|2022-09-06 13:00:00|4738.5|4737.5|4736|4735|4739.5|4738.5|4734.5|4733.5|18689
1662469500000|2022-09-06 13:05:00|4735.5|4734.5|4741|4740.5|4746|4745|4735|4734.5|36345
1662469800000|2022-09-06 13:10:00|4741.5|4740|4744.5|4743.5|4745|4743.5|4739.5|4738.5|25715
1662470100000|2022-09-06 13:15:00|4745.5|4744|4748.5|4747.5|4749.5|4749|4742|4741.5|28004
1662470400000|2022-09-06 13:20:00|4748|4747|4742|4741.5|4748.5|4748|4741.5|4740.5|19973
1662470700000|2022-09-06 13:25:00|4741.5|4741|4737.5|4736|4741.5|4741|4735|4734|20425
1662471000000|2022-09-06 13:30:00|4738|4736.5|4742|4741|4746.5|4745.5|4735.5|4735|79330
1662471300000|2022-09-06 13:35:00|4741.5|4740.5|4740.5|4739|4750.5|4749.5|4738.5|4737|67275
1662471600000|2022-09-06 13:40:00|4740|4738.5|4736|4735|4740|4739|4734|4733|28741
1662471900000|2022-09-06 13:45:00|4735.5|4734.5|4713.5|4712.5|4737.5|4737|4713|4712|33645
1662472200000|2022-09-06 13:50:00|4714|4713|4699|4698|4715|4714|4696|4695|49767
1662472500000|2022-09-06 13:55:00|4698.5|4697.5|4701|4698.5|4703.5|4702.5|4690.5|4689|32578
1662472800000|2022-09-06 14:00:00|4700.5|4697.5|4690|4689|4700.5|4698.5|4683.5|4682|39072
1662473100000|2022-09-06 14:05:00|4689.5|4688.5|4688.5|4687|4692|4690.5|4680.5|4679|28056
1662473400000|2022-09-06 14:10:00|4688|4686.5|4690.5|4689.5|4692.5|4691.5|4680.5|4679|35575
1662473700000|2022-09-06 14:15:00|4690|4688.5|4691.5|4690|4697.5|4696.5|4685|4684.5|28033
1662474000000|2022-09-06 14:20:00|4691|4690.5|4684|4683|4691.5|4690.5|4681.5|4680.5|32934
1662474300000|2022-09-06 14:25:00|4685|4683.5|4700|4698.5|4702.5|4701|4681|4680.5|50985
1662474600000|2022-09-06 14:30:00|4699.5|4699|4693.5|4693|4701|4700|4689|4688|47474
1662474900000|2022-09-06 14:35:00|4694.5|4692.5|4700.5|4699.5|4702.5|4701.5|4685|4684|26479
1662475200000|2022-09-06 14:40:00|4701.5|4700|4698|4696.5|4709|4708|4695|4694|29872
1662475500000|2022-09-06 14:45:00|4697.5|4697|4700.5|4699.5|4702|4701.5|4696|4695|26323
1662475800000|2022-09-06 14:50:00|4701|4700|4704|4703|4711.5|4710.5|4699|4698|30638
1662476100000|2022-09-06 14:55:00|4703.5|4702.5|4703.5|4702.5|4710.5|4710|4701|4700|37998
1662476400000|2022-09-06 15:00:00|4703|4701.5|4714.5|4713.5|4717.5|4716.5|4699|4698|37749
1662476700000|2022-09-06 15:05:00|4715|4714|4726|4724.5|4730|4729|4713.5|4712|28027
1662477000000|2022-09-06 15:10:00|4725.5|4724|4726.5|4726|4729|4727.5|4718|4717|28110
1662477300000|2022-09-06 15:15:00|4727.5|4726.5|4724.5|4723.5|4728|4727.5|4722|4721|30905
1662477600000|2022-09-06 15:20:00|4724|4723|4718|4717|4727.5|4727|4717.5|4717|25779
1662477900000|2022-09-06 15:25:00|4717.5|4716.5|4712.5|4710|4718.5|4717.5|4709.5|4708.5|61363
1662534000000|2022-09-07 07:00:00|4650|4610.5|4605|4602.5|4650|4641.5|4603.5|4601.5|74650
1662534300000|2022-09-07 07:05:00|4605.5|4603|4617|4615.5|4625.5|4623.5|4605.5|4603|44255
1662534600000|2022-09-07 07:10:00|4617.5|4616|4604|4603|4620|4618.5|4601.5|4600|143876
1662534900000|2022-09-07 07:15:00|4603.5|4602.5|4598|4595.5|4607.5|4605|4590|4588.5|46146
1662535200000|2022-09-07 07:20:00|4597.5|4596|4592|4590.5|4605|4604|4591|4590|44743
1662535500000|2022-09-07 07:25:00|4591.5|4590|4570|4568|4592|4590.5|4568|4566.5|59446
1662535800000|2022-09-07 07:30:00|4569.5|4568.5|4583.5|4582|4584.5|4582|4565|4564|76978
1662536100000|2022-09-07 07:35:00|4583|4581.5|4579.5|4578|4589.5|4588|4570.5|4569.5|41707
1662536400000|2022-09-07 07:40:00|4579|4576.5|4580|4579|4595.5|4593|4576|4574|32829
1662536700000|2022-09-07 07:45:00|4579.5|4578.5|4596|4595|4600|4597.5|4573.5|4573|23391
1662537000000|2022-09-07 07:50:00|4595.5|4594|4600|4598|4601|4600|4592|4590.5|18781
1662537300000|2022-09-07 07:55:00|4599.5|4598.5|4611.5|4610.5|4615.5|4613|4598.5|4597|24216
1662537600000|2022-09-07 08:00:00|4613.5|4611|4604|4603|4617.5|4615.5|4595.5|4593.5|34133
1662537900000|2022-09-07 08:05:00|4604.5|4603.5|4599.5|4598|4611.5|4610|4597.5|4596.5|19519
1662538200000|2022-09-07 08:10:00|4600|4597.5|4611.5|4609.5|4611.5|4611|4598.5|4597.5|13872
1662538500000|2022-09-07 08:15:00|4612|4610|4609.5|4608|4612.5|4611|4600.5|4600|11224
1662538800000|2022-09-07 08:20:00|4610|4608.5|4611.5|4610.5|4614.5|4613|4607|4605.5|136271
1662539100000|2022-09-07 08:25:00|4611|4609.5|4616|4614|4619|4618|4609.5|4608.5|12975
1662539400000|2022-09-07 08:30:00|4617|4614.5|4625|4624.5|4627.5|4625|4617|4614|31800
1662539700000|2022-09-07 08:35:00|4625.5|4623.5|4619|4618.5|4630.5|4628.5|4619|4618.5|15982
1662540000000|2022-09-07 08:40:00|4620|4618|4623|4621.5|4623|4621.5|4615|4614.5|8041
1662540300000|2022-09-07 08:45:00|4624|4622|4624.5|4623|4629.5|4628|4623|4622|14728
1662540600000|2022-09-07 08:50:00|4625|4623.5|4621|4620|4626|4624|4617.5|4615.5|9658
1662540900000|2022-09-07 08:55:00|4621.5|4620.5|4622.5|4620.5|4624|4623|4618.5|4617.5|10219
1662541200000|2022-09-07 09:00:00|4622|4620|4628|4627|4630.5|4629.5|4621|4620|19171
1662541500000|2022-09-07 09:05:00|4628.5|4627.5|4624.5|4623|4629.5|4628.5|4620.5|4619.5|160468
1662541800000|2022-09-07 09:10:00|4624|4622.5|4628.5|4627|4628.5|4627|4621.5|4620.5|16207
1662542100000|2022-09-07 09:15:00|4629|4627.5|4635.5|4634.5|4639.5|4638.5|4629|4627.5|14194
1662542400000|2022-09-07 09:20:00|4636|4634|4628|4627|4636|4634|4625|4624|9594
1662542700000|2022-09-07 09:25:00|4628.5|4627.5|4622|4621|4628.5|4628|4618.5|4616.5|11210
1662543000000|2022-09-07 09:30:00|4621.5|4620.5|4624|4623.5|4624|4623.5|4617|4616.5|10900
1662543300000|2022-09-07 09:35:00|4624.5|4624|4618.5|4617|4626.5|4626|4618|4617|8571
1662543600000|2022-09-07 09:40:00|4618|4616.5|4623.5|4623|4627.5|4626.5|4617|4616|9362
1662543900000|2022-09-07 09:45:00|4624|4622.5|4632.5|4632|4634|4632.5|4619|4618.5|12507
1662544200000|2022-09-07 09:50:00|4633|4631.5|4639.5|4638|4640.5|4640|4631.5|4630|14498
1662544500000|2022-09-07 09:55:00|4640|4638.5|4637.5|4636.5|4641.5|4640.5|4634.5|4633.5|7447
1662544800000|2022-09-07 10:00:00|4637|4636|4641|4640|4645|4644|4635.5|4634.5|14564
1662545100000|2022-09-07 10:05:00|4641.5|4640.5|4643.5|4642.5|4646.5|4646|4640.5|4639.5|11926
1662545400000|2022-09-07 10:10:00|4644|4643|4635|4634|4644|4643|4634.5|4634|7063
1662545700000|2022-09-07 10:15:00|4635.5|4634.5|4642|4641|4642|4641|4633.5|4633|7721
1662546000000|2022-09-07 10:20:00|4641.5|4640.5|4655|4654|4657.5|4656|4640.5|4639.5|12065
1662546300000|2022-09-07 10:25:00|4654.5|4653.5|4654|4653|4654.5|4654|4650.5|4649.5|16849
1662546600000|2022-09-07 10:30:00|4653.5|4652.5|4648|4647|4655|4654.5|4647.5|4646.5|11910
1662546900000|2022-09-07 10:35:00|4649|4647.5|4652.5|4651.5|4658|4657|4648|4647.5|9904
1662547200000|2022-09-07 10:40:00|4652|4651|4654|4653|4659|4658|4648|4647|11077
1662547500000|2022-09-07 10:45:00|4654.5|4653.5|4650.5|4650|4656.5|4655.5|4647.5|4646.5|161638
1662547800000|2022-09-07 10:50:00|4651|4650.5|4659|4658|4659.5|4658.5|4651|4650.5|11366
1662548100000|2022-09-07 10:55:00|4658.5|4657.5|4656|4654.5|4658.5|4657.5|4651.5|4651|14774
1662548400000|2022-09-07 11:00:00|4655.5|4655|4657|4656|4657|4656.5|4652.5|4652|12260
1662548700000|2022-09-07 11:05:00|4657.5|4656.5|4658|4657|4662.5|4661.5|4655|4654|10699
1662549000000|2022-09-07 11:10:00|4658.5|4656.5|4664|4662.5|4665|4663.5|4657.5|4656.5|7609
1662549300000|2022-09-07 11:15:00|4663.5|4663|4656|4654.5|4664|4663.5|4653.5|4652|5648
1662549600000|2022-09-07 11:20:00|4655.5|4655|4661.5|4661|4664.5|4663|4655.5|4655|6434
1662549900000|2022-09-07 11:25:00|4661|4660.5|4664|4663|4665|4664.5|4660.5|4660|9553
1662550200000|2022-09-07 11:30:00|4664.5|4663.5|4655.5|4654|4667.5|4666.5|4655.5|4653.5|7936
1662550500000|2022-09-07 11:35:00|4655|4653|4651|4650|4658|4657|4646|4644.5|50926
1662550800000|2022-09-07 11:40:00|4650.5|4649.5|4642.5|4641.5|4651.5|4650.5|4641.5|4640.5|24912
1662551100000|2022-09-07 11:45:00|4642|4641|4639.5|4639|4645|4643.5|4639|4637.5|676416
1662551400000|2022-09-07 11:50:00|4639|4638.5|4647.5|4646|4648|4647|4638|4636.5|18511
1662551700000|2022-09-07 11:55:00|4648|4646.5|4642|4641|4649|4648|4641.5|4640|6028
1662552000000|2022-09-07 12:00:00|4642.5|4641.5|4642|4640.5|4643.5|4642.5|4637.5|4636.5|33812
1662552300000|2022-09-07 12:05:00|4641.5|4640|4631.5|4630.5|4641.5|4640|4631|4630|6628
1662552600000|2022-09-07 12:10:00|4632|4631|4623|4621.5|4632.5|4631|4622.5|4621.5|5441
1662552900000|2022-09-07 12:15:00|4622.5|4622|4629.5|4628|4630|4629|4621.5|4620|9389
1662553200000|2022-09-07 12:20:00|4629|4627.5|4626|4624.5|4630|4629|4623.5|4622|9095
1662553500000|2022-09-07 12:25:00|4626.5|4625|4614|4612.5|4628|4626.5|4613|4612|13377
1662553800000|2022-09-07 12:30:00|4613.5|4612|4618.5|4617|4620.5|4619.5|4612.5|4612|19548
1662554100000|2022-09-07 12:35:00|4618|4616.5|4622|4621|4623.5|4622.5|4614.5|4613|14512
1662554400000|2022-09-07 12:40:00|4622.5|4621.5|4615.5|4614|4624.5|4624|4614|4613.5|18543
1662554700000|2022-09-07 12:45:00|4616|4614.5|4619|4617.5|4620|4619|4615|4614|27096
1662555000000|2022-09-07 12:50:00|4618.5|4617|4612|4611.5|4618.5|4617.5|4611|4610|16257
1662555300000|2022-09-07 12:55:00|4613|4612|4617|4616|4619.5|4618|4612|4611|12719
1662555600000|2022-09-07 13:00:00|4616.5|4615.5|4612.5|4612|4619.5|4618.5|4612.5|4612|15175
1662555900000|2022-09-07 13:05:00|4613.5|4612.5|4615|4613.5|4618|4617.5|4611|4610.5|38226
1662556200000|2022-09-07 13:10:00|4615.5|4614|4608|4607.5|4615.5|4615|4604|4603.5|19390
1662556500000|2022-09-07 13:15:00|4607.5|4607|4617.5|4616|4617.5|4616|4601.5|4601|237627
1662556800000|2022-09-07 13:20:00|4618|4616.5|4618|4617|4620.5|4620|4616.5|4615.5|19394
1662557100000|2022-09-07 13:25:00|4618.5|4617.5|4622.5|4622|4626.5|4626|4614.5|4614|47495
1662557400000|2022-09-07 13:30:00|4622|4621|4605|4603.5|4622.5|4622|4594.5|4593.5|86873
1662557700000|2022-09-07 13:35:00|4604.5|4603|4610|4608.5|4623|4621.5|4602.5|4602|51144
1662558000000|2022-09-07 13:40:00|4609.5|4607.5|4609|4608.5|4615.5|4614.5|4601|4600.5|58553
1662558300000|2022-09-07 13:45:00|4609.5|4608|4606|4605|4611.5|4611|4597|4596|76463
1662558600000|2022-09-07 13:50:00|4606.5|4605.5|4597|4595.5|4608.5|4607.5|4592.5|4592|50420
1662558900000|2022-09-07 13:55:00|4596.5|4596|4613.5|4612.5|4617.5|4616.5|4596|4595.5|89296
1662559200000|2022-09-07 14:00:00|4613|4611.5|4617|4616|4618.5|4618|4600|4598.5|82127
1662559500000|2022-09-07 14:05:00|4617.5|4616.5|4598|4597.5|4618|4616.5|4596|4595|65402
1662559800000|2022-09-07 14:10:00|4598.5|4598|4590|4589|4601.5|4601|4589|4588|56053
1662560100000|2022-09-07 14:15:00|4589.5|4588.5|4598.5|4597.5|4601.5|4601|4587|4586.5|78374
1662560400000|2022-09-07 14:20:00|4598|4597|4590|4589.5|4602|4601|4588.5|4588|59241
1662560700000|2022-09-07 14:25:00|4589.5|4589|4602|4600.5|4602|4601.5|4589|4588|54416
1662561000000|2022-09-07 14:30:00|4603|4601|4621|4620.5|4621.5|4620.5|4602.5|4601|112688
1662561300000|2022-09-07 14:35:00|4622|4621|4624.5|4623.5|4627|4625|4616|4615|91008
1662561600000|2022-09-07 14:40:00|4624|4623|4637|4636|4640.5|4639.5|4622|4621|55926
1662561900000|2022-09-07 14:45:00|4636.5|4636.5|4628.5|4628|4637|4636.5|4624.5|4623.5|38165
1662562200000|2022-09-07 14:50:00|4629|4628.5|4633.5|4632.5|4637.5|4637|4628.5|4628|38743
1662562500000|2022-09-07 14:55:00|4633|4633|4629.5|4629|4635|4634.5|4625.5|4625|46560
1662562800000|2022-09-07 15:00:00|4630|4629.5|4637.5|4636.5|4639.5|4638.5|4624|4622.5|124673
1662563100000|2022-09-07 15:05:00|4637|4637|4642|4641|4646.5|4645.5|4635.5|4635|70150
1662563400000|2022-09-07 15:10:00|4642.5|4641.5|4653|4652|4656.5|4656|4641.5|4640.5|51202
1662563700000|2022-09-07 15:15:00|4653.5|4652.5|4641.5|4640.5|4653.5|4653|4640|4639|43049
1662564000000|2022-09-07 15:20:00|4642|4641|4635.5|4634.5|4644.5|4643.5|4634.5|4634|59687
1662564300000|2022-09-07 15:25:00|4635|4635|4631|4630.5|4637.5|4637|4630.5|4629|67926
1662620400000|2022-09-08 07:00:00|4702|4695|4708.5|4704.5|4732|4723|4699|4688|151899
1662620700000|2022-09-08 07:05:00|4708|4705|4713.5|4711|4731.5|4730|4707.5|4705|21000
1662621000000|2022-09-08 07:10:00|4714|4711.5|4696|4694|4716|4714.5|4692.5|4689.5|15040
1662621300000|2022-09-08 07:15:00|4695.5|4694.5|4688|4686|4701|4699.5|4686.5|4684.5|13470
1662621600000|2022-09-08 07:20:00|4687.5|4686.5|4665.5|4664|4688.5|4687|4659.5|4657.5|21752
1662621900000|2022-09-08 07:25:00|4665|4663|4678|4676|4679|4678|4658.5|4657|9750
1662622200000|2022-09-08 07:30:00|4677.5|4675.5|4676|4674.5|4679|4677.5|4664.5|4662|8550
1662622500000|2022-09-08 07:35:00|4675.5|4675|4681.5|4680.5|4682.5|4681.5|4667|4665|10199
1662622800000|2022-09-08 07:40:00|4682|4681|4682|4680.5|4685.5|4684.5|4676|4673.5|30456
1662623100000|2022-09-08 07:45:00|4681.5|4680|4688|4686.5|4689|4688.5|4681|4679.5|25215
1662623400000|2022-09-08 07:50:00|4688.5|4687|4680.5|4678.5|4692.5|4692|4679.5|4678|7335
1662623700000|2022-09-08 07:55:00|4680|4678|4679.5|4678.5|4684|4683.5|4677.5|4675.5|5627
1662624000000|2022-09-08 08:00:00|4680.5|4679|4670|4668.5|4684|4683|4668|4666.5|9149
1662624300000|2022-09-08 08:05:00|4670.5|4669|4664.5|4664|4675.5|4674.5|4663|4661.5|5345
1662624600000|2022-09-08 08:10:00|4663.5|4663|4671|4670|4672.5|4672|4662.5|4660.5|24268
1662624900000|2022-09-08 08:15:00|4670.5|4669.5|4671.5|4671|4676.5|4675.5|4667.5|4667|9913
1662625200000|2022-09-08 08:20:00|4672|4670.5|4676|4674.5|4680.5|4679.5|4672|4670.5|11991
1662625500000|2022-09-08 08:25:00|4675.5|4675|4673|4672|4677|4675.5|4670.5|4670|7463
1662625800000|2022-09-08 08:30:00|4673.5|4672.5|4663|4661.5|4674|4673|4659|4658.5|4207
1662626100000|2022-09-08 08:35:00|4662.5|4661|4661|4660.5|4666|4665|4658|4656.5|8285
1662626400000|2022-09-08 08:40:00|4661.5|4660|4664.5|4663.5|4666|4665.5|4661|4659|4607
1662626700000|2022-09-08 08:45:00|4664|4663|4679|4678|4680|4678.5|4663.5|4663|14625
1662627000000|2022-09-08 08:50:00|4679.5|4677|4676|4675.5|4680|4679|4674|4673|6851
1662627300000|2022-09-08 08:55:00|4677|4676|4681.5|4680|4681.5|4681|4675|4674|8660
1662627600000|2022-09-08 09:00:00|4681|4679.5|4681.5|4680|4684.5|4683|4679.5|4678.5|9519
1662627900000|2022-09-08 09:05:00|4682|4680.5|4681|4680.5|4684|4683|4679.5|4679|8806
1662628200000|2022-09-08 09:10:00|4681.5|4680|4681|4680|4684|4682.5|4675|4673.5|16543
1662628500000|2022-09-08 09:15:00|4680.5|4680.5|4672.5|4672|4681.5|4680.5|4667.5|4667|29389
1662628800000|2022-09-08 09:20:00|4672|4671.5|4672|4671.5|4679|4678.5|4671|4670|26859
1662629100000|2022-09-08 09:25:00|4672.5|4672|4674|4672.5|4679.5|4677.5|4670.5|4669|22355
1662629400000|2022-09-08 09:30:00|4673.5|4672|4670.5|4669.5|4675.5|4674.5|4668.5|4667.5|31077
1662629700000|2022-09-08 09:35:00|4670|4669|4671.5|4670.5|4672|4671.5|4665|4664|15454
1662630000000|2022-09-08 09:40:00|4671|4671|4666.5|4665.5|4673|4672|4664|4663.5|8469
1662630300000|2022-09-08 09:45:00|4666|4666|4665.5|4664.5|4670.5|4669|4665|4664.5|11116
1662630600000|2022-09-08 09:50:00|4666|4665|4662|4661|4667.5|4666.5|4661.5|4661|13983
1662630900000|2022-09-08 09:55:00|4661.5|4660.5|4660|4659.5|4663|4662|4658.5|4657.5|17685
1662631200000|2022-09-08 10:00:00|4659.5|4659|4660.5|4659.5|4664.5|4663.5|4659|4658|15240
1662631500000|2022-09-08 10:05:00|4660|4660|4662.5|4661.5|4663|4662|4656.5|4656|11853
1662631800000|2022-09-08 10:10:00|4663|4662|4665.5|4665|4665.5|4665|4660|4658.5|6265
1662632100000|2022-09-08 10:15:00|4666|4665.5|4664.5|4664|4667.5|4667|4664|4663|9811
1662632400000|2022-09-08 10:20:00|4665|4664.5|4672|4671|4672|4671|4663|4661.5|9336
1662632700000|2022-09-08 10:25:00|4671.5|4670.5|4673|4671.5|4674|4672.5|4669.5|4668.5|9496
1662633000000|2022-09-08 10:30:00|4673.5|4672|4679|4678.5|4679.5|4678.5|4672.5|4671.5|109269
1662633300000|2022-09-08 10:35:00|4680|4679|4688|4687|4689|4687.5|4674.5|4673.5|11321
1662633600000|2022-09-08 10:40:00|4687.5|4686|4694|4693|4695.5|4694.5|4685.5|4684.5|19938
1662633900000|2022-09-08 10:45:00|4693.5|4693.5|4697.5|4696|4700.5|4699.5|4691|4690|68269
1662634200000|2022-09-08 10:50:00|4698|4696.5|4722|4721|4723.5|4722.5|4697|4696|24473
1662634500000|2022-09-08 10:55:00|4721.5|4720.5|4720|4719|4722|4721.5|4715|4714|37109
1662634800000|2022-09-08 11:00:00|4719.5|4719.5|4724.5|4723|4736|4735.5|4719.5|4719|30460
1662635100000|2022-09-08 11:05:00|4725|4723.5|4723|4722.5|4725.5|4724.5|4718|4717|11245
1662635400000|2022-09-08 11:10:00|4722.5|4722|4714|4712.5|4723|4722.5|4711.5|4711|37763
1662635700000|2022-09-08 11:15:00|4713.5|4712|4710.5|4709.5|4715.5|4714.5|4709|4708|19281
1662636000000|2022-09-08 11:20:00|4711|4710|4706.5|4705.5|4714.5|4713|4704.5|4703.5|25609
1662636300000|2022-09-08 11:25:00|4707|4706|4705|4704.5|4711|4710|4704.5|4703.5|13913
1662636600000|2022-09-08 11:30:00|4704.5|4704|4708|4707|4709|4708.5|4702|4700.5|11883
1662636900000|2022-09-08 11:35:00|4708.5|4707.5|4717.5|4716|4718|4717.5|4707.5|4706|8073
1662637200000|2022-09-08 11:40:00|4717|4715.5|4718.5|4718|4722.5|4721|4715.5|4714|8245
1662637500000|2022-09-08 11:45:00|4718|4717.5|4712.5|4711|4718.5|4717.5|4712.5|4711|6890
1662637800000|2022-09-08 11:50:00|4713|4711.5|4713|4711.5|4715.5|4714.5|4711.5|4710|71404
1662638100000|2022-09-08 11:55:00|4713.5|4712|4713|4712|4715|4714|4709|4708|7999
1662638400000|2022-09-08 12:00:00|4712.5|4711.5|4712.5|4711|4714.5|4713|4710|4709|8037
1662638700000|2022-09-08 12:05:00|4713|4711.5|4713.5|4712.5|4717|4716|4709.5|4708|14704
1662639000000|2022-09-08 12:10:00|4714|4713|4710.5|4709|4715.5|4714.5|4709.5|4708.5|8718
1662639300000|2022-09-08 12:15:00|4710|4708.5|4697|4695|4721.5|4719|4695.5|4692.5|21276
1662639600000|2022-09-08 12:20:00|4696.5|4695.5|4708.5|4707.5|4711|4709|4692.5|4690.5|6712
1662639900000|2022-09-08 12:25:00|4709.5|4708|4708|4706.5|4713|4712|4706.5|4705.5|9215
1662640200000|2022-09-08 12:30:00|4708.5|4707|4700.5|4699|4709.5|4707.5|4695|4694|16116
1662640500000|2022-09-08 12:35:00|4701.5|4699.5|4703|4702|4704.5|4704|4700.5|4699|5973
1662640800000|2022-09-08 12:40:00|4704|4702.5|4699|4697.5|4706|4704|4698|4697|1013526
1662641100000|2022-09-08 12:45:00|4698.5|4698|4698|4697|4702.5|4701.5|4690.5|4689.5|47941
1662641400000|2022-09-08 12:50:00|4698.5|4697.5|4685.5|4683.5|4709.5|4709|4682|4680|29429
1662641700000|2022-09-08 12:55:00|4685|4683|4671.5|4670.5|4685.5|4683.5|4669|4667.5|18304
1662642000000|2022-09-08 13:00:00|4672|4671|4678|4677|4681.5|4680|4668.5|4667.5|28721
1662642300000|2022-09-08 13:05:00|4678.5|4677.5|4675.5|4674.5|4681.5|4681|4670|4668|34353
1662642600000|2022-09-08 13:10:00|4676|4675|4673|4672|4676|4675|4660.5|4659|98476
1662642900000|2022-09-08 13:15:00|4673.5|4672.5|4675.5|4673.5|4682|4680.5|4668.5|4666.5|27267
1662643200000|2022-09-08 13:20:00|4677.5|4674|4675.5|4674.5|4677.5|4675.5|4670|4669.5|13958
1662643500000|2022-09-08 13:25:00|4676|4675|4682.5|4681.5|4682.5|4681.5|4672|4671|20559
1662643800000|2022-09-08 13:30:00|4682|4681|4679|4678|4699|4698|4676.5|4675|82123
1662644100000|2022-09-08 13:35:00|4678.5|4677|4693.5|4692|4696|4695.5|4675|4674.5|35826
1662644400000|2022-09-08 13:40:00|4693|4691|4702.5|4701.5|4704.5|4703.5|4680|4678.5|57629
1662644700000|2022-09-08 13:45:00|4702|4702|4701|4700|4708.5|4707.5|4690|4688.5|22449
1662645000000|2022-09-08 13:50:00|4700.5|4700.5|4696.5|4696|4703.5|4702.5|4691|4689.5|22735
1662645300000|2022-09-08 13:55:00|4696|4695.5|4699|4698|4705.5|4704.5|4692|4690.5|63628
1662645600000|2022-09-08 14:00:00|4699.5|4697.5|4687.5|4687|4699.5|4698.5|4684|4683|23987
1662645900000|2022-09-08 14:05:00|4687|4686.5|4699|4698|4700.5|4700|4687|4685.5|59460
1662646200000|2022-09-08 14:10:00|4699.5|4698.5|4692.5|4692|4701|4700.5|4692|4691|33952
1662646500000|2022-09-08 14:15:00|4692|4691.5|4698|4697|4698|4697.5|4685|4684.5|25473
1662646800000|2022-09-08 14:20:00|4697.5|4696.5|4695|4693.5|4703.5|4702.5|4693|4692|46211
1662647100000|2022-09-08 14:25:00|4694.5|4694|4689|4688|4696.5|4696|4687.5|4687|33372
1662647400000|2022-09-08 14:30:00|4688.5|4687.5|4691.5|4690.5|4695.5|4694.5|4685|4684|22270
1662647700000|2022-09-08 14:35:00|4691|4690|4694.5|4693.5|4696|4695.5|4685.5|4684.5|20669
1662648000000|2022-09-08 14:40:00|4695|4694|4701|4700|4703.5|4702.5|4692|4691.5|24483
1662648300000|2022-09-08 14:45:00|4701.5|4700.5|4699|4698|4702|4701.5|4693.5|4692.5|21572
1662648600000|2022-09-08 14:50:00|4698.5|4697.5|4702|4701.5|4705.5|4705|4696|4695.5|43245
1662648900000|2022-09-08 14:55:00|4702.5|4701|4703|4702.5|4707.5|4706.5|4700.5|4700|281312
1662649200000|2022-09-08 15:00:00|4703.5|4702|4705.5|4704.5|4712.5|4712|4698.5|4697|24894
1662649500000|2022-09-08 15:05:00|4705|4705|4709.5|4708.5|4713|4712.5|4705|4704.5|19342
1662649800000|2022-09-08 15:10:00|4710|4709|4717|4716|4717|4716.5|4705|4704.5|25567
1662650100000|2022-09-08 15:15:00|4717.5|4716.5|4731|4730|4731.5|4731|4716.5|4716|45655
1662650400000|2022-09-08 15:20:00|4730.5|4729.5|4732.5|4731.5|4732.5|4731.5|4727.5|4727|31481
1662650700000|2022-09-08 15:25:00|4733|4732|4724.5|4723|4738|4736.5|4722|4721|47448
1662706800000|2022-09-09 07:00:00|4852.5|4846|4847.5|4846.5|4867|4858.5|4836.5|4833|50009
1662707100000|2022-09-09 07:05:00|4849.5|4846|4855|4853|4856.5|4855|4846|4843|48356
1662707400000|2022-09-09 07:10:00|4856|4853.5|4897|4895.5|4900|4898|4855|4853|51990
1662707700000|2022-09-09 07:15:00|4896.5|4893.5|4887.5|4886|4902|4900|4882.5|4880|42587
1662708000000|2022-09-09 07:20:00|4887|4885|4894|4893|4900|4898|4885|4883.5|22744
1662708300000|2022-09-09 07:25:00|4895|4893.5|4894.5|4893|4902.5|4901.5|4891.5|4889.5|30664
1662708600000|2022-09-09 07:30:00|4894|4892.5|4884.5|4883.5|4896.5|4895|4877.5|4876.5|43497
1662708900000|2022-09-09 07:35:00|4884|4884|4910.5|4910|4914.5|4913.5|4884|4883.5|43866
1662709200000|2022-09-09 07:40:00|4910|4909|4927.5|4926|4932|4930.5|4906|4903.5|48052
1662709500000|2022-09-09 07:45:00|4928|4926.5|4933|4931|4936.5|4934.5|4925.5|4924.5|42010
1662709800000|2022-09-09 07:50:00|4932.5|4930.5|4920.5|4919.5|4939|4938|4920|4919|46459
1662710100000|2022-09-09 07:55:00|4919.5|4919|4935|4933.5|4942|4941|4918.5|4916.5|31950
1662710400000|2022-09-09 08:00:00|4934.5|4931.5|4951.5|4950.5|4955|4953.5|4932|4930|66550
1662710700000|2022-09-09 08:05:00|4951|4950|4941|4939.5|4951.5|4950.5|4931|4930|29169
1662711000000|2022-09-09 08:10:00|4941.5|4940|4962.5|4961.5|4963.5|4962.5|4936|4934.5|55712
1662711300000|2022-09-09 08:15:00|4962|4961|4964.5|4963.5|4969|4967|4961|4960|34935
1662711600000|2022-09-09 08:20:00|4965.5|4964|4959|4957|4968.5|4968|4956|4954|32526
1662711900000|2022-09-09 08:25:00|4958.5|4956|4974|4972|4974|4973|4956.5|4955.5|19313
1662712200000|2022-09-09 08:30:00|4973.5|4971.5|4989.5|4988|4990|4988.5|4972.5|4971|43968
1662712500000|2022-09-09 08:35:00|4990|4988.5|5007|5005|5011|5010|4990|4988.5|55390
1662712800000|2022-09-09 08:40:00|5008|5006|5014|5012|5014|5012|4998|4997.5|31662
1662713100000|2022-09-09 08:45:00|5013|5011|5003|5002|5019|5018|5003|5001|32216
1662713400000|2022-09-09 08:50:00|5004|5001|4993|4991.5|5006|5005|4986|4984.5|16461
1662713700000|2022-09-09 08:55:00|4992.5|4992|4995|4994|5005|5004|4992.5|4990.5|20079
1662714000000|2022-09-09 09:00:00|4995.5|4994.5|5010|5008|5010|5009|4994.5|4993.5|30340
1662714300000|2022-09-09 09:05:00|5009|5007|5000|4999|5010|5009|4999|4998|46059
1662714600000|2022-09-09 09:10:00|4999.5|4999.5|4981|4979.5|5000|4999.5|4977.5|4976.5|28710
1662714900000|2022-09-09 09:15:00|4980.5|4979|4970.5|4969|4987|4985.5|4970|4968.5|18791
1662715200000|2022-09-09 09:20:00|4971.5|4969.5|4970.5|4970|4974.5|4974|4968|4967|17883
1662715500000|2022-09-09 09:25:00|4970|4969|4960.5|4959.5|4971.5|4970.5|4959|4957|16638
1662715800000|2022-09-09 09:30:00|4960|4959|4973|4972|4973.5|4972|4952|4951|19500
1662716100000|2022-09-09 09:35:00|4972.5|4972.5|4970.5|4969|4974|4973|4967|4965|19734
1662716400000|2022-09-09 09:40:00|4970|4969.5|4960.5|4960|4973|4972|4960|4958|15343
1662716700000|2022-09-09 09:45:00|4961|4960.5|4959|4957.5|4967|4966|4955.5|4954|16305
1662717000000|2022-09-09 09:50:00|4958.5|4958|4961|4960|4968|4966|4955|4954|9935
1662717300000|2022-09-09 09:55:00|4961.5|4960.5|4960|4958.5|4965.5|4964.5|4955.5|4954.5|22409
1662717600000|2022-09-09 10:00:00|4959.5|4959|4963|4962.5|4968|4967|4957|4955.5|11504
1662717900000|2022-09-09 10:05:00|4962.5|4961.5|4962|4960.5|4965|4963.5|4958|4957|8981
1662718200000|2022-09-09 10:10:00|4962.5|4961|4965|4964|4965|4964.5|4959|4957.5|13971
1662718500000|2022-09-09 10:15:00|4965.5|4964.5|4966.5|4966|4970.5|4969|4965.5|4964|9651
1662718800000|2022-09-09 10:20:00|4966|4965|4970|4969|4970|4969|4959|4958.5|6938
1662719100000|2022-09-09 10:25:00|4969.5|4968.5|4965.5|4965|4970|4969|4962|4961|7656
1662719400000|2022-09-09 10:30:00|4965|4964.5|4951|4949.5|4968.5|4967.5|4950|4948.5|324546
1662719700000|2022-09-09 10:35:00|4950.5|4950|4959|4957.5|4959|4957.5|4947|4946|11723
1662720000000|2022-09-09 10:40:00|4958.5|4958|4952.5|4951.5|4960|4958.5|4952.5|4951|8334
1662720300000|2022-09-09 10:45:00|4952|4951|4955|4954|4960|4958.5|4950|4948|11073
1662720600000|2022-09-09 10:50:00|4955.5|4954.5|4953|4951.5|4958|4956.5|4950.5|4949|14176
1662720900000|2022-09-09 10:55:00|4952.5|4952|4952|4951|4954|4953|4951|4950.5|8320
1662721200000|2022-09-09 11:00:00|4951.5|4950.5|4940|4939|4952|4951|4940|4938.5|28106
1662721500000|2022-09-09 11:05:00|4940.5|4938.5|4936|4934.5|4943|4941.5|4932|4931|20121
1662721800000|2022-09-09 11:10:00|4936.5|4935|4927|4925.5|4940|4939|4923|4921.5|24531
1662722100000|2022-09-09 11:15:00|4927.5|4926|4923|4921.5|4928.5|4927|4921|4920|16301
1662722400000|2022-09-09 11:20:00|4923.5|4922|4919.5|4918.5|4925.5|4925|4916.5|4915.5|11434
1662722700000|2022-09-09 11:25:00|4919|4918|4914|4913.5|4921.5|4921|4912.5|4911|28938
1662723000000|2022-09-09 11:30:00|4913.5|4913|4908|4906.5|4913.5|4913|4905.5|4903.5|12212
1662723300000|2022-09-09 11:35:00|4907.5|4907|4896.5|4895.5|4909|4908|4896.5|4895|17297
1662723600000|2022-09-09 11:40:00|4896|4895|4889|4888|4897|4895.5|4884|4883|16733
1662723900000|2022-09-09 11:45:00|4888.5|4887.5|4894|4892.5|4900|4899|4885.5|4884|15825
1662724200000|2022-09-09 11:50:00|4893.5|4893|4881.5|4880.5|4895|4894|4879.5|4878.5|42737
1662724500000|2022-09-09 11:55:00|4881|4880|4879|4878|4883|4882|4871.5|4871|16122
1662724800000|2022-09-09 12:00:00|4879.5|4878.5|4874.5|4873.5|4882.5|4881.5|4874.5|4873.5|14997
1662725100000|2022-09-09 12:05:00|4874|4873|4878.5|4877|4879.5|4878.5|4869|4868.5|20618
1662725400000|2022-09-09 12:10:00|4879|4877.5|4876|4875|4881|4879.5|4874.5|4873.5|8999
1662725700000|2022-09-09 12:15:00|4875.5|4874.5|4876|4875|4879.5|4879|4869.5|4869|14601
1662726000000|2022-09-09 12:20:00|4876.5|4874|4879.5|4879|4880.5|4879.5|4872.5|4871.5|11520
1662726300000|2022-09-09 12:25:00|4879|4878.5|4877|4876|4884|4883|4877|4875.5|13021
1662726600000|2022-09-09 12:30:00|4876.5|4875.5|4876|4875|4881|4880|4863|4862.5|23647
1662726900000|2022-09-09 12:35:00|4875.5|4874.5|4882|4881|4885.5|4884.5|4874.5|4873.5|8546
1662727200000|2022-09-09 12:40:00|4881.5|4880.5|4889.5|4888.5|4890|4889.5|4881|4880|11017
1662727500000|2022-09-09 12:45:00|4889|4888|4886|4885|4889|4888|4881.5|4880.5|84710
1662727800000|2022-09-09 12:50:00|4886.5|4885.5|4878.5|4877|4886.5|4886|4878|4877|9140
1662728100000|2022-09-09 12:55:00|4879|4877.5|4884.5|4883|4887|4886|4878.5|4877|9512
1662728400000|2022-09-09 13:00:00|4884|4883.5|4884.5|4883.5|4888.5|4887.5|4880.5|4879.5|12513
1662728700000|2022-09-09 13:05:00|4884|4883|4872|4871|4884.5|4883|4869|4868|9585
1662729000000|2022-09-09 13:10:00|4872.5|4871.5|4852.5|4852|4873|4872|4852.5|4851.5|29110
1662729300000|2022-09-09 13:15:00|4852|4850.5|4850.5|4849.5|4861|4860.5|4850|4849|16733
1662729600000|2022-09-09 13:20:00|4850|4849|4844.5|4843.5|4851|4850|4839.5|4838|20650
1662729900000|2022-09-09 13:25:00|4845|4843|4854|4852.5|4857|4856.5|4832.5|4832|83570
1662730200000|2022-09-09 13:30:00|4853.5|4852|4855|4853.5|4864|4863|4849.5|4847.5|66143
1662730500000|2022-09-09 13:35:00|4854.5|4853|4859.5|4858.5|4867|4866|4854|4852.5|44663
1662730800000|2022-09-09 13:40:00|4860|4859|4867.5|4866|4875|4874.5|4859.5|4858.5|33223
1662731100000|2022-09-09 13:45:00|4867|4865.5|4869|4867.5|4883|4882|4866|4864|33682
1662731400000|2022-09-09 13:50:00|4869.5|4868|4876.5|4875.5|4879|4878|4868.5|4867|35279
1662731700000|2022-09-09 13:55:00|4877.5|4876|4875|4874|4879.5|4878|4873|4871|28985
1662732000000|2022-09-09 14:00:00|4874.5|4874.5|4894.5|4894|4895|4894.5|4871.5|4870|49074
1662732300000|2022-09-09 14:05:00|4895|4893.5|4896|4894.5|4898|4897|4887|4886.5|31810
1662732600000|2022-09-09 14:10:00|4895.5|4894|4891|4890|4900|4899|4888|4886.5|35524
1662732900000|2022-09-09 14:15:00|4891.5|4890.5|4885.5|4884.5|4898|4896.5|4881.5|4880.5|29838
1662733200000|2022-09-09 14:20:00|4885|4885|4883.5|4883|4889|4887.5|4880|4879.5|28849
1662733500000|2022-09-09 14:25:00|4884|4883.5|4889.5|4888.5|4890|4889.5|4879.5|4878.5|19798
1662733800000|2022-09-09 14:30:00|4889|4888|4890|4888.5|4897|4896|4887|4886.5|26183
1662734100000|2022-09-09 14:35:00|4890.5|4889|4887.5|4886.5|4893.5|4893|4886|4885.5|37363
1662734400000|2022-09-09 14:40:00|4887|4887|4895|4894|4895.5|4894.5|4887|4886.5|20991
1662734700000|2022-09-09 14:45:00|4894.5|4894.5|4892.5|4891.5|4896|4895.5|4888.5|4887.5|39796
1662735000000|2022-09-09 14:50:00|4892|4892|4889.5|4888.5|4895.5|4895|4889.5|4888.5|24880
1662735300000|2022-09-09 14:55:00|4889|4888|4881|4880.5|4889|4888.5|4881|4880|33306
1662735600000|2022-09-09 15:00:00|4881.5|4881|4873.5|4873|4881.5|4881|4869.5|4868.5|16128
1662735900000|2022-09-09 15:05:00|4874|4873.5|4867|4866.5|4875|4874|4867|4866.5|17196
1662736200000|2022-09-09 15:10:00|4867.5|4867|4862|4861|4868.5|4868|4859|4858|18090
1662736500000|2022-09-09 15:15:00|4862.5|4861.5|4863|4862.5|4865.5|4865|4861|4860|26732
1662736800000|2022-09-09 15:20:00|4863.5|4863|4863|4862.5|4866|4865.5|4859|4858.5|29074
1662737100000|2022-09-09 15:25:00|4863.5|4862|4862|4861|4865.5|4864.5|4859|4858.5|65696